Nextracker Inc (NXT)

NXT
🏛️ アメリカ →
77.55
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 36.86 37.79 36.55 37.49 51.9K
09:32 37.49 37.49 37.17 37.19 12.2K
09:33 37.17 37.17 37.06 37.06 4.1K
09:34 37.18 37.18 37.01 37.05 5.0K
09:35 37.05 37.23 37.05 37.23 12.2K
09:36 37.34 37.36 37.24 37.26 4.7K
09:37 37.26 37.36 37.23 37.23 6.1K
09:38 37.23 37.50 37.23 37.50 4.1K
09:39 37.50 37.60 37.46 37.46 1.8K
09:40 37.46 37.53 37.38 37.38 4.0K
09:41 37.38 37.55 37.38 37.50 6.0K
09:42 37.50 37.64 37.50 37.64 1.6K
09:43 37.70 37.76 37.67 37.67 5.4K
09:44 37.67 37.80 37.67 37.70 4.6K
09:45 37.70 37.73 37.70 37.70 2.4K
09:46 37.70 37.70 37.66 37.66 2.7K
09:47 37.66 37.68 37.66 37.68 0.7K
09:48 37.63 37.70 37.63 37.70 2.5K
09:49 37.65 37.66 37.62 37.62 2.4K
09:50 37.61 37.77 37.57 37.77 9.6K
09:51 37.76 37.80 37.73 37.77 4.3K
09:52 37.76 37.85 37.72 37.72 3.9K
09:53 37.75 37.75 37.72 37.72 1.0K
09:54 37.72 37.83 37.70 37.83 3.5K
09:55 37.81 37.81 37.75 37.75 2.4K
09:56 37.78 37.86 37.78 37.85 2.3K
09:57 37.85 37.89 37.85 37.89 1.1K
09:58 37.89 37.89 37.88 37.88 2.2K
09:59 37.88 38.03 37.88 38.03 18.9K
10:00 38.03 38.16 37.99 38.14 9.9K
10:01 38.14 38.14 37.95 37.97 8.1K
10:02 37.97 38.08 37.97 38.08 4.1K
10:03 38.08 38.23 38.08 38.23 6.0K
10:04 38.23 38.23 38.17 38.17 0.9K
10:05 38.16 38.23 38.16 38.23 5.4K
10:06 38.28 38.29 38.28 38.29 2.8K
10:07 38.42 38.42 38.38 38.42 16.5K
10:08 38.40 38.41 38.33 38.35 5.9K
10:09 38.35 38.35 38.28 38.31 2.4K
10:10 38.26 38.33 38.26 38.33 6.7K
10:11 38.34 38.35 38.34 38.35 1.7K
10:12 38.35 38.39 38.35 38.39 2.4K
10:13 38.39 38.52 38.39 38.52 26.3K
10:14 38.50 38.55 38.47 38.55 18.2K
10:15 38.59 38.62 38.59 38.62 9.1K
10:16 38.66 38.72 38.66 38.68 18.2K
10:17 38.68 38.68 38.61 38.62 3.2K
10:18 38.62 38.73 38.62 38.73 7.7K
10:19 38.73 38.73 38.69 38.70 13.3K
10:20 38.61 38.61 38.49 38.54 19.5K
10:21 38.54 38.54 38.44 38.52 7.6K
10:22 38.48 38.52 38.42 38.43 22.1K
10:23 38.43 38.48 38.43 38.48 4.8K
10:24 38.48 38.48 38.39 38.39 8.5K
10:25 38.39 38.40 38.38 38.40 7.3K
10:26 38.38 38.39 38.29 38.29 7.8K
10:27 38.29 38.40 38.29 38.40 5.5K
10:28 38.40 38.46 38.39 38.39 4.0K
10:29 38.39 38.39 38.38 38.38 1.2K
10:30 38.38 38.42 38.37 38.37 3.0K
10:31 38.46 38.46 38.36 38.43 9.9K
10:32 38.41 38.47 38.41 38.47 2.5K
10:33 38.46 38.52 38.46 38.46 9.2K
10:34 38.52 38.59 38.52 38.59 6.8K
10:35 38.59 38.67 38.59 38.67 1.8K
10:36 38.67 38.70 38.63 38.63 4.3K
10:37 38.61 38.70 38.61 38.70 5.6K
10:38 38.75 38.78 38.75 38.76 2.4K
10:39 38.72 38.75 38.72 38.75 5.5K
10:40 38.75 38.82 38.74 38.81 14.1K
10:41 38.83 38.83 38.73 38.73 5.7K
10:42 38.79 38.83 38.78 38.82 7.6K
10:43 38.82 39.01 38.82 39.01 7.4K
10:44 39.00 39.00 38.95 38.95 3.5K
10:45 38.95 39.10 38.95 39.10 7.7K
10:46 39.10 39.12 39.01 39.01 4.3K
10:47 39.06 39.10 39.06 39.10 3.6K
10:48 39.18 39.20 39.15 39.18 9.1K
10:49 39.15 39.15 39.10 39.10 5.2K
10:50 39.21 39.22 39.21 39.22 6.6K
10:51 39.14 39.20 39.13 39.13 6.6K
10:52 39.13 39.20 39.13 39.20 2.9K
10:53 39.20 39.20 39.09 39.09 4.7K
10:54 39.08 39.11 39.08 39.11 3.6K
10:55 39.12 39.26 39.12 39.26 10.2K
10:56 39.26 39.34 39.24 39.34 13.1K
10:57 39.32 39.32 39.28 39.28 5.5K
10:58 39.28 39.30 39.28 39.30 1.6K
10:59 39.30 39.33 39.30 39.33 8.8K
11:00 39.33 39.33 39.29 39.29 7.0K
11:01 39.32 39.40 39.32 39.40 8.2K
11:02 39.45 39.53 39.45 39.52 24.5K
11:03 39.43 39.43 39.36 39.36 7.0K
11:04 39.37 39.37 39.27 39.27 4.3K
11:05 39.27 39.38 39.26 39.38 4.2K
11:06 39.38 39.38 39.35 39.38 3.9K
11:07 39.38 39.41 39.38 39.41 4.6K
11:08 39.41 39.41 39.39 39.39 6.4K
11:09 39.39 39.39 39.35 39.35 0.6K
11:10 39.44 39.46 39.26 39.26 9.7K
11:11 39.26 39.29 39.25 39.26 2.8K
11:12 39.37 39.37 39.21 39.21 5.4K
11:13 39.23 39.23 39.17 39.21 8.4K
11:14 39.15 39.22 39.15 39.20 6.2K
11:15 39.13 39.13 39.00 39.00 13.5K
11:16 38.99 38.99 38.90 38.90 6.3K
11:17 38.85 38.89 38.83 38.89 6.4K
11:18 38.89 38.99 38.89 38.99 3.6K
11:19 38.99 39.02 38.99 39.02 0.7K
11:20 39.02 39.14 39.00 39.14 13.2K
11:21 39.13 39.14 39.12 39.12 5.9K
11:22 39.15 39.15 39.04 39.04 11.4K
11:23 39.00 39.00 38.98 38.98 2.4K
11:24 38.98 39.06 38.98 39.06 4.9K
11:25 39.08 39.09 39.07 39.09 2.4K
11:26 39.09 39.16 39.09 39.10 5.7K
11:27 39.14 39.14 39.14 39.14 0.9K
11:28 39.14 39.14 38.93 38.93 6.0K
11:29 38.93 38.98 38.93 38.98 6.2K
11:30 38.98 38.98 38.94 38.94 2.2K
11:31 38.85 38.91 38.85 38.87 5.5K
11:32 38.91 38.99 38.91 38.99 3.4K
11:33 38.99 38.99 38.86 38.86 12.8K
11:34 38.81 38.81 38.79 38.80 3.3K
11:35 38.78 38.78 38.78 38.78 1.9K
11:36 38.75 38.75 38.75 38.75 3.2K
11:37 38.72 38.77 38.72 38.75 3.0K
11:38 38.75 38.90 38.75 38.87 9.2K
11:39 38.87 38.92 38.87 38.90 2.5K
11:40 38.90 38.97 38.90 38.97 2.6K
11:41 38.97 38.97 38.97 38.97 0.3K
11:42 38.97 39.06 38.97 39.03 5.5K
11:43 39.03 39.03 39.03 39.03 0.9K
11:44 39.03 39.07 39.03 39.07 4.0K
11:45 39.07 39.07 39.03 39.05 2.2K
11:46 39.05 39.05 39.05 39.05 0.2K
11:47 39.14 39.19 39.14 39.19 2.1K
11:48 39.19 39.19 39.09 39.12 9.5K
11:49 39.14 39.16 39.14 39.16 1.0K
11:50 39.16 39.16 39.11 39.11 10.3K
11:51 39.11 39.11 39.07 39.07 2.0K
11:52 39.09 39.16 39.09 39.16 3.0K
11:53 39.16 39.16 39.16 39.16 0.7K
11:54 39.19 39.19 39.18 39.18 7.4K
11:55 39.18 39.20 39.13 39.13 3.2K
11:56 39.12 39.12 39.08 39.08 6.9K
11:57 39.08 39.08 39.08 39.08 1.1K
11:58 39.08 39.08 39.07 39.07 5.4K
11:59 39.07 39.07 38.94 38.95 3.6K
12:00 38.87 38.87 38.83 38.84 4.1K
12:01 38.86 38.88 38.86 38.88 3.6K
12:02 38.88 38.88 38.86 38.86 2.6K
12:03 38.87 38.87 38.85 38.85 1.1K
12:04 38.85 38.85 38.82 38.83 5.9K
12:05 38.83 38.83 38.83 38.83 1.2K
12:06 38.77 38.84 38.77 38.84 5.5K
12:07 38.84 38.87 38.84 38.87 4.3K
12:08 38.86 38.86 38.86 38.86 2.2K
12:09 38.86 38.86 38.86 38.86 0.6K
12:10 38.86 38.86 38.82 38.82 3.0K
12:11 38.82 38.82 38.82 38.82 0.5K
12:12 38.80 38.83 38.78 38.78 2.5K
12:13 38.80 38.81 38.80 38.81 3.7K
12:14 38.81 38.81 38.81 38.81 0.8K
12:15 38.81 38.84 38.81 38.81 2.1K
12:16 38.84 38.84 38.81 38.81 0.9K
12:17 38.81 38.84 38.81 38.82 2.0K
12:18 38.82 38.82 38.78 38.78 4.8K
12:19 38.78 38.84 38.78 38.84 4.2K
12:20 38.84 38.88 38.84 38.88 2.2K
12:21 38.88 38.92 38.87 38.92 2.2K
12:22 38.92 38.92 38.87 38.87 15.2K
12:23 38.85 38.85 38.83 38.83 3.1K
12:24 38.83 38.89 38.83 38.89 1.5K
12:25 38.89 38.97 38.89 38.97 2.4K
12:26 38.96 38.99 38.96 38.99 6.2K
12:27 38.97 38.98 38.97 38.98 5.9K
12:28 38.96 38.98 38.96 38.98 1.0K
12:29 38.98 38.98 38.91 38.91 4.5K
12:30 38.91 38.93 38.89 38.89 1.7K
12:31 38.88 38.90 38.86 38.86 6.7K
12:32 38.90 39.01 38.90 39.01 5.3K
12:33 39.01 39.04 39.01 39.04 0.3K
12:34 39.04 39.04 39.03 39.03 0.6K
12:35 39.03 39.06 39.03 39.06 1.0K
12:36 39.01 39.01 39.01 39.01 3.5K
12:37 38.94 38.94 38.87 38.87 2.5K
12:38 38.87 38.90 38.85 38.85 2.1K
12:39 38.85 38.87 38.85 38.87 3.0K
12:40 38.89 38.89 38.89 38.89 11.3K
12:41 38.89 38.91 38.89 38.91 1.1K
12:42 38.91 38.98 38.91 38.98 2.2K
12:43 38.98 39.02 38.98 39.02 1.3K
12:44 39.02 39.03 39.02 39.03 3.1K
12:45 39.03 39.03 39.01 39.01 2.1K
12:46 38.89 38.89 38.85 38.87 5.0K
12:47 38.87 38.93 38.87 38.93 4.5K
12:48 38.93 39.00 38.93 39.00 2.4K
12:49 39.00 39.00 38.98 38.98 1.5K
12:50 38.98 38.99 38.96 38.99 1.1K
12:51 38.99 38.99 38.91 38.91 2.0K
12:52 38.91 38.92 38.91 38.92 1.0K
12:53 38.92 38.92 38.89 38.89 1.6K
12:54 38.90 38.91 38.87 38.87 4.1K
12:55 38.90 38.90 38.84 38.84 2.5K
12:56 38.84 38.84 38.79 38.79 0.9K
12:57 38.79 38.82 38.74 38.82 12.4K
12:58 38.82 38.89 38.82 38.89 1.8K
12:59 38.89 38.89 38.87 38.87 1.8K
13:00 38.86 38.86 38.79 38.79 1.6K
13:01 38.79 38.84 38.79 38.84 2.4K
13:02 38.84 38.84 38.84 38.84 1.2K
13:03 38.93 38.95 38.93 38.95 1.3K
13:04 38.95 38.95 38.92 38.92 5.7K
13:05 38.91 38.97 38.91 38.92 4.1K
13:06 38.92 38.93 38.91 38.93 0.8K
13:07 38.90 38.90 38.79 38.79 3.4K
13:08 38.87 38.88 38.87 38.88 1.1K
13:09 38.88 38.88 38.85 38.85 2.4K
13:10 38.85 38.88 38.83 38.86 4.1K
13:11 38.86 38.93 38.86 38.93 3.3K
13:12 38.92 38.97 38.92 38.97 2.4K
13:13 38.98 38.98 38.98 38.98 1.8K
13:14 39.03 39.04 39.03 39.03 2.7K
13:15 39.05 39.05 39.02 39.02 3.1K
13:16 39.02 39.02 39.02 39.02 0.2K
13:17 39.00 39.00 38.89 38.89 3.2K
13:18 38.89 38.91 38.89 38.91 2.5K
13:19 38.91 38.94 38.91 38.94 1.9K
13:20 38.94 38.99 38.93 38.99 1.9K
13:21 38.99 38.99 38.96 38.96 0.3K
13:22 38.96 39.04 38.93 39.04 9.3K
13:23 39.04 39.04 39.01 39.01 1.2K
13:24 39.01 39.01 39.01 39.01 1.3K
13:25 38.99 38.99 38.93 38.93 6.0K
13:26 38.91 38.91 38.91 38.91 2.5K
13:27 38.91 38.91 38.83 38.83 3.6K
13:28 38.84 38.84 38.81 38.83 3.3K
13:29 38.83 38.83 38.80 38.80 4.4K
13:30 38.80 38.80 38.80 38.80 1.6K
13:31 38.80 38.83 38.80 38.83 6.6K
13:32 38.83 38.88 38.83 38.88 2.2K
13:33 38.89 38.89 38.88 38.88 1.6K
13:34 38.90 38.90 38.90 38.90 0.5K
13:35 38.90 38.94 38.90 38.94 4.4K
13:36 38.90 38.90 38.88 38.88 4.7K
13:37 38.88 38.93 38.88 38.93 3.8K
13:38 38.93 38.97 38.93 38.97 0.8K
13:39 39.00 39.01 39.00 39.01 1.4K
13:40 39.01 39.01 39.01 39.01 1.4K
13:41 39.00 39.03 39.00 39.03 9.4K
13:42 39.03 39.11 39.03 39.11 8.3K
13:43 39.08 39.14 39.08 39.12 8.4K
13:44 39.14 39.17 39.14 39.17 4.0K
13:45 39.17 39.17 39.16 39.16 3.8K
13:46 39.14 39.22 39.14 39.20 7.1K
13:47 39.20 39.22 39.20 39.22 2.8K
13:48 39.23 39.23 39.21 39.21 3.3K
13:49 39.21 39.21 39.15 39.15 5.8K
13:50 39.13 39.13 39.10 39.10 2.7K
13:51 39.10 39.10 39.06 39.06 2.8K
13:52 39.03 39.03 39.00 39.00 1.3K
13:53 39.01 39.08 39.01 39.08 5.6K
13:54 39.05 39.05 39.04 39.04 1.0K
13:55 39.04 39.08 39.04 39.08 1.7K
13:56 39.08 39.10 39.08 39.08 2.3K
13:57 39.08 39.12 39.08 39.12 4.5K
13:58 39.12 39.12 39.09 39.11 1.2K
13:59 39.09 39.09 39.06 39.06 3.7K
14:00 39.06 39.06 39.05 39.05 2.9K
14:01 39.05 39.05 39.00 39.00 2.4K
14:02 38.97 38.97 38.94 38.95 7.0K
14:03 38.95 38.95 38.92 38.92 2.8K
14:04 38.92 38.94 38.90 38.94 3.7K
14:05 38.94 38.95 38.94 38.94 0.9K
14:06 38.94 38.98 38.94 38.96 2.0K
14:07 38.96 39.01 38.96 38.98 5.3K
14:08 38.98 38.99 38.98 38.99 0.8K
14:09 38.99 38.99 38.98 38.98 0.9K
14:10 38.98 39.00 38.98 39.00 3.1K
14:11 39.01 39.01 38.99 38.99 2.7K
14:12 38.99 38.99 38.98 38.98 0.5K
14:13 38.98 39.01 38.98 39.00 3.8K
14:14 39.02 39.02 39.01 39.01 0.6K
14:15 39.01 39.02 39.01 39.01 2.2K
14:16 39.01 39.03 39.00 39.03 4.8K
14:17 39.05 39.06 39.05 39.06 0.9K
14:18 39.06 39.06 39.06 39.06 0.4K
14:19 39.06 39.06 39.05 39.06 1.4K
14:20 39.06 39.09 39.06 39.09 2.3K
14:21 39.09 39.09 39.09 39.09 0.6K
14:22 39.09 39.10 39.09 39.10 1.5K
14:23 39.10 39.10 39.07 39.07 0.6K
14:24 39.10 39.10 39.10 39.10 1.0K
14:25 39.10 39.15 39.10 39.15 3.0K
14:26 39.15 39.15 39.13 39.13 2.4K
14:27 39.13 39.13 39.13 39.13 0.9K
14:28 39.12 39.12 39.10 39.11 7.0K
14:29 39.10 39.11 39.10 39.11 2.0K
14:30 39.11 39.11 39.11 39.11 0.5K
14:31 39.11 39.11 39.07 39.07 5.3K
14:32 39.07 39.10 39.07 39.10 3.6K
14:33 39.10 39.10 39.10 39.10 0.9K
14:34 39.10 39.11 39.08 39.11 1.8K
14:35 39.11 39.11 39.10 39.11 4.9K
14:36 39.12 39.12 39.12 39.12 1.2K
14:37 39.12 39.13 39.12 39.13 1.9K
14:38 39.12 39.14 39.12 39.14 1.8K
14:39 39.14 39.14 39.12 39.12 1.8K
14:40 39.12 39.13 39.10 39.10 10.0K
14:41 39.18 39.18 39.17 39.17 5.1K
14:42 39.16 39.17 39.14 39.14 4.1K
14:43 39.14 39.14 39.13 39.13 6.6K
14:44 39.13 39.14 39.13 39.14 2.5K
14:45 39.15 39.15 38.99 38.99 10.2K
14:46 38.99 38.99 38.98 38.98 2.1K
14:47 38.98 38.98 38.92 38.92 1.4K
14:48 38.87 38.89 38.87 38.89 6.0K
14:49 38.89 38.91 38.87 38.91 1.5K
14:50 38.91 38.95 38.91 38.95 1.8K
14:51 38.95 38.95 38.95 38.95 1.4K
14:52 38.98 38.98 38.89 38.89 4.4K
14:53 38.85 38.87 38.83 38.87 4.6K
14:54 38.89 38.89 38.87 38.87 1.8K
14:55 38.87 38.87 38.87 38.87 0.2K
14:56 38.87 38.87 38.87 38.87 1.3K
14:57 38.87 38.87 38.87 38.87 0.6K
14:58 38.88 38.90 38.87 38.90 1.5K
14:59 38.90 38.91 38.90 38.91 1.2K
15:00 38.91 38.91 38.87 38.89 3.8K
15:01 38.87 38.87 38.78 38.78 7.2K
15:02 38.79 38.83 38.79 38.83 5.1K
15:03 38.81 38.81 38.80 38.80 1.0K
15:04 38.80 38.81 38.80 38.80 0.9K
15:05 38.80 38.80 38.74 38.74 10.7K
15:06 38.74 38.74 38.71 38.71 1.1K
15:07 38.71 38.71 38.67 38.67 5.6K
15:08 38.71 38.71 38.67 38.67 4.6K
15:09 38.70 38.70 38.68 38.68 1.4K
15:10 38.68 38.68 38.67 38.68 2.8K
15:11 38.68 38.68 38.66 38.66 2.0K
15:12 38.67 38.70 38.67 38.70 6.5K
15:13 38.70 38.70 38.70 38.70 0.3K
15:14 38.70 38.72 38.70 38.72 5.2K
15:15 38.72 38.72 38.72 38.72 2.4K
15:16 38.70 38.75 38.70 38.72 1.0K
15:17 38.72 38.72 38.67 38.67 6.5K
15:18 38.67 38.72 38.67 38.72 5.9K
15:19 38.71 38.71 38.71 38.71 1.5K
15:20 38.71 38.71 38.67 38.67 1.9K
15:21 38.67 38.70 38.67 38.70 4.0K
15:22 38.70 38.70 38.69 38.70 2.5K
15:23 38.70 38.70 38.66 38.68 4.7K
15:24 38.68 38.68 38.65 38.65 2.2K
15:25 38.66 38.67 38.66 38.66 4.7K
15:26 38.66 38.69 38.66 38.69 6.0K
15:27 38.69 38.71 38.69 38.71 1.2K
15:28 38.71 38.71 38.69 38.70 12.8K
15:29 38.70 38.71 38.68 38.68 3.2K
15:30 38.64 38.64 38.60 38.63 7.5K
15:31 38.63 38.63 38.63 38.63 0.8K
15:32 38.67 38.67 38.64 38.64 5.6K
15:33 38.67 38.68 38.64 38.64 9.6K
15:34 38.62 38.62 38.60 38.60 6.4K
15:35 38.60 38.60 38.59 38.59 2.2K
15:36 38.59 38.59 38.58 38.58 0.7K
15:37 38.59 38.62 38.59 38.61 5.7K
15:38 38.62 38.63 38.61 38.61 5.2K
15:39 38.61 38.61 38.59 38.60 5.6K
15:40 38.63 38.63 38.62 38.62 2.6K
15:41 38.64 38.65 38.64 38.65 3.7K
15:42 38.67 38.67 38.62 38.65 3.3K
15:43 38.65 38.65 38.53 38.53 9.3K
15:44 38.53 38.54 38.50 38.54 5.7K
15:45 38.54 38.54 38.53 38.54 3.3K
15:46 38.55 38.55 38.51 38.51 5.3K
15:47 38.49 38.49 38.45 38.47 6.6K
15:48 38.47 38.47 38.45 38.47 3.5K
15:49 38.47 38.47 38.45 38.47 3.5K
15:50 38.47 38.52 38.45 38.52 11.6K
15:51 38.51 38.61 38.49 38.61 9.5K
15:52 38.52 38.52 38.47 38.47 12.5K
15:53 38.49 38.50 38.48 38.48 13.5K
15:54 38.43 38.48 38.43 38.48 10.8K
15:55 38.48 38.51 38.47 38.51 15.2K
15:56 38.52 38.52 38.43 38.45 30.0K
15:57 38.50 38.50 38.42 38.42 22.2K
15:58 38.41 38.41 38.35 38.35 39.2K
15:59 38.35 38.40 38.33 38.33 53.1K
16:00 38.30 38.35 38.07 38.35 353.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし