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 37.94 38.45 37.74 37.78 15.9K
09:32 37.78 37.78 37.65 37.66 0.9K
09:33 37.79 37.85 37.66 37.78 7.1K
09:34 37.65 37.65 37.55 37.55 4.0K
09:35 37.55 37.55 37.12 37.12 3.2K
09:36 37.17 37.23 37.17 37.23 4.0K
09:37 37.23 37.29 37.19 37.19 2.0K
09:38 37.15 37.15 37.03 37.07 2.8K
09:39 37.05 37.05 37.03 37.03 3.0K
09:40 37.08 37.12 37.08 37.08 10.0K
09:41 37.08 37.08 36.92 36.92 14.4K
09:42 36.99 36.99 36.90 36.96 4.7K
09:43 36.90 36.92 36.89 36.92 6.2K
09:44 36.96 37.03 36.96 37.01 3.6K
09:45 37.00 37.00 37.00 37.00 0.5K
09:46 37.01 37.08 37.01 37.08 4.7K
09:47 37.08 37.08 37.07 37.07 1.2K
09:48 36.99 36.99 36.84 36.84 3.3K
09:49 36.89 36.89 36.83 36.87 3.0K
09:50 36.87 36.96 36.83 36.96 3.0K
09:51 36.99 36.99 36.97 36.97 0.8K
09:52 36.97 36.97 36.97 36.97 0.3K
09:53 36.97 37.04 36.85 36.85 3.8K
09:54 36.85 36.85 36.80 36.80 1.3K
09:55 36.70 36.94 36.70 36.94 5.7K
09:56 36.94 36.94 36.86 36.86 1.0K
09:57 36.86 36.90 36.79 36.90 5.6K
09:58 36.90 36.93 36.90 36.91 8.9K
09:59 36.86 36.94 36.83 36.83 2.3K
10:00 36.83 36.90 36.83 36.85 1.2K
10:01 36.86 36.86 36.80 36.80 5.7K
10:02 36.85 36.87 36.80 36.83 3.0K
10:03 36.83 36.83 36.78 36.83 1.9K
10:04 36.83 36.83 36.70 36.70 2.5K
10:05 36.70 36.70 36.63 36.66 10.7K
10:06 36.70 36.70 36.69 36.69 1.0K
10:07 36.65 36.67 36.64 36.64 3.7K
10:08 36.74 36.79 36.74 36.75 10.1K
10:09 36.76 36.84 36.76 36.79 12.0K
10:10 36.79 36.79 36.71 36.71 2.3K
10:11 36.71 36.76 36.71 36.71 8.2K
10:12 36.71 36.72 36.62 36.72 2.0K
10:13 36.72 36.72 36.70 36.70 3.3K
10:14 36.76 36.77 36.76 36.77 2.2K
10:15 36.76 36.86 36.76 36.85 9.8K
10:16 36.81 36.81 36.80 36.80 1.4K
10:17 36.81 36.81 36.77 36.77 2.4K
10:18 36.75 36.75 36.73 36.73 2.2K
10:19 36.73 36.77 36.70 36.70 4.8K
10:20 36.85 36.88 36.76 36.76 1.9K
10:21 36.82 36.84 36.82 36.84 2.8K
10:22 36.87 36.99 36.87 36.99 1.3K
10:23 36.99 36.99 36.95 36.99 1.2K
10:24 36.99 36.99 36.99 36.99 0.3K
10:25 36.99 36.99 36.96 36.96 3.3K
10:26 36.96 36.96 36.79 36.80 4.5K
10:27 36.80 36.80 36.75 36.78 1.1K
10:28 36.78 36.81 36.78 36.81 2.7K
10:29 36.81 36.81 36.73 36.73 5.1K
10:30 36.76 36.76 36.76 36.76 0.9K
10:31 36.75 36.75 36.65 36.70 32.7K
10:32 36.70 36.70 36.61 36.64 4.7K
10:33 36.64 36.71 36.64 36.67 5.8K
10:34 36.67 36.71 36.66 36.71 3.9K
10:35 36.71 36.76 36.71 36.76 2.7K
10:36 36.76 36.81 36.70 36.81 1.4K
10:37 36.82 36.82 36.79 36.79 1.4K
10:38 36.81 36.88 36.81 36.82 3.8K
10:39 36.88 36.91 36.88 36.91 3.5K
10:40 36.91 36.91 36.79 36.79 3.0K
10:41 36.79 36.79 36.65 36.71 4.6K
10:42 36.71 36.76 36.71 36.76 2.6K
10:43 36.76 36.76 36.76 36.76 0.8K
10:44 36.76 36.76 36.73 36.73 3.0K
10:45 36.73 36.86 36.73 36.86 1.8K
10:46 36.86 36.90 36.85 36.85 2.6K
10:47 36.85 36.85 36.85 36.85 1.6K
10:48 36.85 36.85 36.73 36.73 3.1K
10:49 36.77 36.77 36.70 36.71 2.4K
10:50 36.71 36.75 36.71 36.75 0.8K
10:51 36.75 36.76 36.75 36.76 1.6K
10:52 36.76 36.80 36.76 36.76 0.8K
10:53 36.74 36.74 36.70 36.70 2.7K
10:54 36.69 36.70 36.65 36.70 0.7K
10:55 36.70 36.70 36.68 36.70 1.0K
10:56 36.70 36.76 36.69 36.69 10.5K
10:57 36.69 36.71 36.69 36.70 1.6K
10:58 36.71 36.71 36.69 36.71 2.6K
10:59 36.71 36.71 36.68 36.71 1.8K
11:00 36.71 36.71 36.70 36.71 2.3K
11:01 36.71 36.71 36.64 36.64 6.8K
11:02 36.66 36.68 36.66 36.68 4.2K
11:03 36.66 36.68 36.64 36.68 5.9K
11:04 36.68 36.71 36.68 36.71 0.5K
11:05 36.71 36.71 36.68 36.68 1.8K
11:06 36.70 36.70 36.66 36.66 2.4K
11:07 36.65 36.65 36.54 36.55 3.1K
11:08 36.45 36.49 36.45 36.45 49.4K
11:09 36.55 36.57 36.52 36.52 5.9K
11:10 36.58 36.58 36.52 36.52 3.1K
11:11 36.52 36.56 36.52 36.56 2.6K
11:12 36.58 36.74 36.58 36.74 2.2K
11:13 36.74 36.79 36.70 36.70 1.3K
11:14 36.78 36.79 36.78 36.79 1.1K
11:15 36.84 36.84 36.81 36.81 1.4K
11:16 36.81 36.81 36.75 36.75 2.7K
11:17 36.74 36.75 36.74 36.75 1.0K
11:18 36.75 36.78 36.72 36.78 1.3K
11:19 36.73 36.80 36.73 36.80 3.1K
11:20 36.86 36.86 36.83 36.83 1.2K
11:21 36.81 36.84 36.81 36.82 2.6K
11:22 36.75 36.75 36.71 36.71 2.8K
11:23 36.71 36.77 36.71 36.77 1.3K
11:24 36.79 36.86 36.79 36.86 1.2K
11:25 36.86 36.86 36.85 36.85 2.1K
11:26 36.80 36.87 36.80 36.87 5.2K
11:27 36.87 36.93 36.86 36.86 2.9K
11:28 36.91 36.92 36.89 36.89 1.3K
11:29 36.89 36.89 36.86 36.86 3.0K
11:30 36.86 36.91 36.86 36.91 0.9K
11:31 36.91 36.91 36.88 36.88 1.1K
11:32 36.86 36.86 36.80 36.80 6.2K
11:33 36.80 36.87 36.80 36.87 2.7K
11:34 36.90 36.91 36.88 36.88 3.3K
11:35 36.88 36.89 36.88 36.89 0.9K
11:36 36.89 36.89 36.84 36.84 0.8K
11:37 36.84 36.94 36.84 36.91 1.4K
11:38 36.91 36.93 36.85 36.85 4.9K
11:39 36.88 36.88 36.85 36.85 1.0K
11:40 36.87 36.87 36.83 36.83 2.7K
11:41 36.83 36.83 36.83 36.83 0.5K
11:42 36.87 36.87 36.87 36.87 1.5K
11:43 36.87 36.89 36.85 36.85 1.0K
11:44 36.85 36.91 36.85 36.91 1.0K
11:45 36.91 36.97 36.91 36.97 2.0K
11:46 36.98 36.98 36.95 36.95 4.1K
11:47 36.98 37.02 36.96 36.96 2.0K
11:48 37.00 37.00 36.97 36.97 0.9K
11:49 36.97 36.97 36.96 36.96 1.0K
11:50 36.94 36.94 36.84 36.84 4.1K
11:51 36.84 36.84 36.81 36.81 0.7K
11:52 36.79 36.79 36.79 36.79 4.6K
11:53 36.75 36.75 36.73 36.73 3.9K
11:54 36.73 36.75 36.71 36.74 2.2K
11:55 36.74 36.76 36.74 36.76 2.0K
11:56 36.76 36.76 36.62 36.68 1.0K
11:57 36.68 36.68 36.68 36.68 0.9K
11:58 36.64 36.65 36.61 36.61 0.9K
11:59 36.61 36.64 36.61 36.64 3.9K
12:00 36.64 36.70 36.64 36.70 1.7K
12:01 36.70 36.70 36.66 36.69 1.2K
12:02 36.69 36.69 36.69 36.69 1.5K
12:03 36.69 36.69 36.69 36.69 0.3K
12:04 36.69 36.74 36.69 36.74 1.9K
12:05 36.69 36.75 36.69 36.71 4.2K
12:06 36.72 36.72 36.72 36.72 0.2K
12:07 36.72 36.72 36.68 36.72 0.7K
12:08 36.72 36.75 36.72 36.72 2.4K
12:09 36.72 36.74 36.72 36.74 0.8K
12:10 36.74 36.79 36.74 36.79 0.7K
12:11 36.77 36.84 36.77 36.77 3.2K
12:12 36.77 36.81 36.77 36.81 0.4K
12:13 36.81 36.81 36.74 36.74 3.5K
12:14 36.74 36.74 36.71 36.74 0.4K
12:15 36.74 36.74 36.74 36.74 0.4K
12:16 36.74 36.75 36.73 36.75 1.6K
12:17 36.75 36.75 36.69 36.69 2.6K
12:18 36.69 36.70 36.68 36.68 1.5K
12:19 36.68 36.68 36.68 36.68 0.2K
12:20 36.68 36.68 36.65 36.65 3.3K
12:21 36.65 36.65 36.63 36.63 0.7K
12:22 36.64 36.64 36.64 36.64 1.4K
12:23 36.64 36.64 36.64 36.64 0.6K
12:24 36.64 36.64 36.62 36.64 0.5K
12:25 36.64 36.64 36.64 36.64 0.1K
12:26 36.64 36.64 36.61 36.64 2.3K
12:27 36.64 36.64 36.63 36.64 2.5K
12:28 36.60 36.64 36.60 36.62 3.3K
12:29 36.62 36.65 36.62 36.65 3.3K
12:30 36.65 36.65 36.63 36.63 1.3K
12:31 36.63 36.66 36.63 36.66 0.7K
12:32 36.59 36.60 36.59 36.60 3.6K
12:33 36.59 36.65 36.57 36.65 8.3K
12:34 36.65 36.68 36.65 36.68 0.4K
12:35 36.68 36.68 36.66 36.66 1.4K
12:36 36.65 36.65 36.65 36.65 1.3K
12:37 36.62 36.62 36.62 36.62 0.9K
12:38 36.62 36.64 36.62 36.64 1.7K
12:39 36.64 36.64 36.64 36.64 1.0K
12:40 36.67 36.70 36.67 36.70 1.5K
12:41 36.68 36.70 36.67 36.67 1.0K
12:42 36.67 36.77 36.67 36.77 2.7K
12:43 36.81 36.81 36.80 36.81 9.4K
12:44 36.81 36.81 36.79 36.79 0.4K
12:45 36.76 36.78 36.76 36.78 2.2K
12:46 36.78 36.79 36.78 36.79 0.7K
12:47 36.79 36.79 36.75 36.75 1.2K
12:48 36.75 36.75 36.70 36.70 1.3K
12:49 36.70 36.73 36.67 36.68 0.7K
12:50 36.68 36.71 36.68 36.71 0.8K
12:51 36.71 36.74 36.71 36.74 0.9K
12:52 36.74 36.74 36.74 36.74 0.7K
12:53 36.74 36.74 36.74 36.74 0.4K
12:54 36.71 36.74 36.71 36.74 0.8K
12:55 36.74 36.74 36.64 36.70 7.5K
12:56 36.70 36.73 36.70 36.70 1.9K
12:57 36.70 36.70 36.69 36.69 0.9K
12:58 36.69 36.71 36.69 36.71 0.3K
12:59 36.71 36.71 36.64 36.64 2.0K
13:00 36.64 36.64 36.64 36.64 0.3K
13:01 36.64 36.64 36.57 36.57 2.8K
13:02 36.57 36.61 36.57 36.61 1.3K
13:03 36.63 36.71 36.63 36.71 7.1K
13:04 36.71 36.71 36.71 36.71 1.2K
13:05 36.71 36.71 36.71 36.71 0.9K
13:06 36.71 36.74 36.71 36.74 2.4K
13:07 36.74 36.74 36.72 36.72 0.6K
13:08 36.72 36.74 36.72 36.74 0.8K
13:09 36.73 36.74 36.73 36.74 1.0K
13:10 36.74 36.74 36.70 36.70 2.9K
13:11 36.70 36.71 36.70 36.71 0.5K
13:12 36.71 36.71 36.71 36.71 0.1K
13:13 36.71 36.72 36.71 36.72 3.4K
13:14 36.72 36.73 36.72 36.73 2.1K
13:15 36.73 36.76 36.73 36.76 0.8K
13:16 36.76 36.77 36.74 36.77 1.5K
13:17 36.75 36.84 36.75 36.83 7.7K
13:18 36.85 36.85 36.85 36.85 0.8K
13:19 36.85 36.85 36.84 36.84 0.5K
13:20 36.87 36.87 36.85 36.85 3.6K
13:21 36.85 36.85 36.85 36.85 0.6K
13:22 36.85 36.89 36.85 36.89 1.5K
13:23 36.89 36.90 36.89 36.89 1.4K
13:24 36.89 36.90 36.89 36.89 0.9K
13:25 36.89 36.93 36.89 36.91 3.0K
13:26 36.86 36.86 36.85 36.85 3.8K
13:27 36.82 36.82 36.79 36.79 0.4K
13:28 36.82 36.82 36.81 36.81 0.9K
13:29 36.81 36.81 36.79 36.79 1.3K
13:30 36.79 36.79 36.77 36.77 0.8K
13:31 36.77 36.77 36.74 36.75 1.4K
13:32 36.75 36.76 36.75 36.76 1.3K
13:33 36.76 36.76 36.76 36.76 0.3K
13:34 36.76 36.76 36.76 36.76 0.9K
13:35 36.76 36.76 36.74 36.75 1.1K
13:36 36.75 36.75 36.75 36.75 0.4K
13:37 36.75 36.75 36.75 36.75 1.0K
13:38 36.75 36.75 36.73 36.75 1.6K
13:39 36.75 36.76 36.75 36.76 3.4K
13:40 36.76 36.76 36.71 36.71 2.6K
13:41 36.74 36.74 36.74 36.74 0.4K
13:42 36.74 36.77 36.74 36.77 2.5K
13:43 36.77 36.79 36.77 36.79 2.2K
13:44 36.83 36.85 36.83 36.85 3.1K
13:45 36.85 36.86 36.84 36.84 1.0K
13:46 36.88 36.91 36.88 36.91 2.8K
13:47 36.94 36.95 36.92 36.95 0.4K
13:48 36.92 36.92 36.90 36.90 9.2K
13:49 36.90 36.90 36.89 36.89 1.1K
13:50 36.89 36.89 36.89 36.89 0.8K
13:51 36.89 36.90 36.87 36.87 1.1K
13:52 36.85 36.89 36.85 36.86 2.7K
13:53 36.86 36.86 36.85 36.85 0.2K
13:54 36.85 36.85 36.85 36.85 1.8K
13:55 36.86 36.86 36.85 36.86 5.3K
13:56 36.86 36.86 36.84 36.85 1.9K
13:57 36.85 36.90 36.85 36.90 1.5K
13:58 36.90 36.93 36.90 36.93 3.0K
13:59 36.93 36.93 36.91 36.91 1.3K
14:00 36.91 36.91 36.90 36.90 0.7K
14:01 36.90 36.90 36.90 36.90 1.0K
14:02 36.89 36.90 36.89 36.90 1.3K
14:03 36.90 36.90 36.89 36.89 4.1K
14:04 36.89 36.90 36.89 36.90 3.5K
14:05 36.90 36.90 36.90 36.90 1.3K
14:06 36.90 36.90 36.84 36.86 2.4K
14:07 36.86 36.86 36.82 36.82 1.1K
14:08 36.82 36.82 36.82 36.82 5.0K
14:09 36.82 36.82 36.81 36.81 1.3K
14:10 36.80 36.80 36.79 36.79 1.4K
14:11 36.76 36.76 36.74 36.74 2.5K
14:12 36.74 36.74 36.74 36.74 0.5K
14:13 36.74 36.75 36.74 36.75 0.7K
14:14 36.75 36.75 36.65 36.66 6.2K
14:15 36.69 36.69 36.68 36.68 3.8K
14:16 36.68 36.68 36.68 36.68 1.0K
14:17 36.68 36.68 36.65 36.68 1.0K
14:18 36.68 36.71 36.68 36.71 3.7K
14:19 36.71 36.73 36.71 36.73 1.1K
14:20 36.73 36.73 36.70 36.71 2.2K
14:21 36.71 36.79 36.71 36.79 1.6K
14:22 36.79 36.81 36.79 36.81 1.1K
14:23 36.83 36.83 36.80 36.80 2.8K
14:24 36.80 36.81 36.80 36.81 0.9K
14:25 36.81 36.81 36.81 36.81 0.6K
14:26 36.81 36.82 36.80 36.80 0.5K
14:27 36.80 36.81 36.80 36.81 0.9K
14:28 36.81 36.81 36.81 36.81 1.3K
14:29 36.81 36.81 36.81 36.81 0.7K
14:30 36.81 36.81 36.80 36.80 1.3K
14:31 36.79 36.79 36.79 36.79 1.5K
14:32 36.79 36.79 36.78 36.79 1.0K
14:33 36.79 36.79 36.74 36.74 3.2K
14:34 36.80 36.86 36.80 36.86 2.7K
14:35 36.86 36.86 36.81 36.81 1.6K
14:36 36.81 36.83 36.81 36.83 1.3K
14:37 36.82 37.02 36.82 37.02 15.1K
14:38 36.99 36.99 36.91 36.96 13.9K
14:39 36.98 37.05 36.96 37.02 5.4K
14:40 37.03 37.03 37.02 37.02 6.0K
14:41 37.03 37.03 37.02 37.02 1.6K
14:42 37.02 37.18 37.02 37.18 21.1K
14:43 37.18 37.25 37.18 37.25 5.0K
14:44 37.28 37.28 37.25 37.25 3.2K
14:45 37.25 37.27 37.23 37.27 2.0K
14:46 37.24 37.29 37.24 37.28 4.8K
14:47 37.28 37.29 37.28 37.29 4.1K
14:48 37.33 37.42 37.29 37.42 12.5K
14:49 37.42 37.44 37.35 37.44 6.8K
14:50 37.43 37.43 37.42 37.42 10.0K
14:51 37.44 37.46 37.37 37.46 11.8K
14:52 37.46 37.49 37.46 37.49 1.2K
14:53 37.49 37.50 37.46 37.50 4.0K
14:54 37.47 37.50 37.47 37.47 1.1K
14:55 37.47 37.48 37.47 37.48 17.3K
14:56 37.49 37.49 37.47 37.47 2.6K
14:57 37.47 37.70 37.47 37.70 20.9K
14:58 37.58 37.59 37.58 37.59 1.1K
14:59 37.59 37.65 37.57 37.65 12.0K
15:00 37.65 37.71 37.65 37.68 6.8K
15:01 37.68 37.70 37.63 37.70 11.9K
15:02 37.70 37.70 37.58 37.64 3.6K
15:03 37.60 37.60 37.56 37.60 2.1K
15:04 37.60 37.60 37.50 37.52 3.3K
15:05 37.50 37.50 37.43 37.43 6.8K
15:06 37.43 37.43 37.37 37.37 5.9K
15:07 37.39 37.48 37.39 37.48 3.4K
15:08 37.49 37.52 37.49 37.52 4.3K
15:09 37.50 37.52 37.50 37.52 1.8K
15:10 37.52 37.52 37.49 37.51 3.1K
15:11 37.50 37.50 37.48 37.48 3.0K
15:12 37.49 37.51 37.49 37.51 6.9K
15:13 37.51 37.51 37.49 37.51 2.8K
15:14 37.52 37.52 37.50 37.52 1.6K
15:15 37.51 37.52 37.50 37.50 3.9K
15:16 37.52 37.52 37.49 37.50 8.7K
15:17 37.49 37.51 37.48 37.51 3.7K
15:18 37.49 37.49 37.46 37.47 5.6K
15:19 37.47 37.47 37.41 37.41 2.1K
15:20 37.39 37.39 37.36 37.37 6.1K
15:21 37.33 37.33 37.31 37.31 5.3K
15:22 37.29 37.29 37.22 37.22 4.8K
15:23 37.18 37.19 37.17 37.17 5.4K
15:24 37.16 37.18 37.15 37.18 2.6K
15:25 37.17 37.17 37.06 37.06 3.8K
15:26 37.11 37.11 37.04 37.04 2.6K
15:27 37.04 37.04 37.01 37.01 1.7K
15:28 37.02 37.04 37.00 37.00 3.4K
15:29 36.95 36.96 36.93 36.93 5.5K
15:30 36.93 36.93 36.80 36.82 6.2K
15:31 36.82 36.83 36.82 36.83 7.6K
15:32 36.83 36.83 36.80 36.81 3.1K
15:33 36.79 36.79 36.77 36.79 11.5K
15:34 36.80 36.90 36.80 36.90 3.7K
15:35 36.90 36.90 36.85 36.86 1.0K
15:36 36.89 36.93 36.89 36.89 4.9K
15:37 36.89 36.90 36.89 36.90 2.2K
15:38 36.89 36.95 36.88 36.95 5.0K
15:39 36.93 36.94 36.93 36.94 1.6K
15:40 36.93 36.93 36.85 36.85 4.0K
15:41 36.85 36.85 36.80 36.80 7.3K
15:42 36.83 36.95 36.81 36.95 4.5K
15:43 36.94 36.94 36.87 36.87 5.3K
15:44 36.85 36.85 36.85 36.85 2.0K
15:45 36.86 36.86 36.79 36.79 4.9K
15:46 36.81 36.84 36.79 36.81 7.1K
15:47 36.81 36.81 36.76 36.76 6.9K
15:48 36.76 36.76 36.73 36.73 6.9K
15:49 36.73 36.78 36.72 36.72 6.5K
15:50 36.72 36.73 36.70 36.71 5.9K
15:51 36.77 36.89 36.77 36.89 10.5K
15:52 36.90 36.90 36.85 36.86 10.1K
15:53 36.83 36.87 36.82 36.85 8.9K
15:54 36.88 36.88 36.86 36.87 10.0K
15:55 36.85 36.87 36.80 36.82 20.1K
15:56 36.89 36.90 36.87 36.87 17.3K
15:57 36.90 36.90 36.85 36.85 34.5K
15:58 36.83 36.85 36.82 36.84 29.1K
15:59 36.87 36.94 36.87 36.93 42.9K
16:00 36.95 37.00 36.91 36.95 345.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし