Nextracker Inc (NXT)

NXT
🏛️ アメリカ →
78.34
最終更新: 2025-10-06
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 33.40 33.83 33.25 33.48 224.5K
09:32 33.60 33.60 33.46 33.49 8.3K
09:33 33.35 33.40 33.32 33.40 7.6K
09:34 33.49 33.67 33.42 33.67 6.5K
09:35 33.67 33.71 33.49 33.71 3.9K
09:36 33.60 33.72 33.60 33.72 1.8K
09:37 33.70 33.71 33.62 33.71 3.4K
09:38 33.71 33.71 33.62 33.62 3.9K
09:39 33.77 33.77 33.73 33.73 8.2K
09:40 33.85 34.10 33.85 34.10 4.0K
09:41 34.10 34.10 33.96 33.97 5.4K
09:42 33.97 33.97 33.88 33.88 5.0K
09:43 33.88 33.99 33.88 33.99 1.0K
09:44 33.99 33.99 33.92 33.92 1.9K
09:45 33.92 34.02 33.92 34.01 2.0K
09:46 34.01 34.03 33.95 33.95 4.9K
09:47 33.95 33.95 33.95 33.95 3.1K
09:48 33.96 33.98 33.89 33.98 5.9K
09:49 33.98 33.99 33.92 33.92 7.8K
09:50 33.92 34.04 33.92 34.01 3.0K
09:51 34.01 34.05 34.01 34.04 10.7K
09:52 34.05 34.14 34.05 34.14 4.1K
09:53 34.08 34.08 34.07 34.08 1.0K
09:54 34.08 34.13 34.02 34.13 3.8K
09:55 34.13 34.13 34.09 34.09 0.5K
09:56 34.10 34.10 34.00 34.00 1.3K
09:57 34.09 34.12 34.06 34.12 1.1K
09:58 34.12 34.12 34.08 34.08 1.0K
09:59 34.01 34.09 34.01 34.09 0.8K
10:00 34.05 34.09 34.05 34.09 9.4K
10:01 34.15 34.18 34.15 34.18 6.4K
10:02 34.18 34.30 34.18 34.30 4.8K
10:03 34.38 34.38 34.32 34.32 11.2K
10:04 34.29 34.31 34.27 34.27 3.4K
10:05 34.29 34.37 34.29 34.37 2.7K
10:06 34.37 34.48 34.37 34.48 1.3K
10:07 34.48 34.55 34.48 34.49 9.4K
10:08 34.48 34.49 34.30 34.30 3.0K
10:09 34.36 34.36 34.22 34.22 3.2K
10:10 34.18 34.23 34.17 34.17 1.2K
10:11 34.16 34.16 34.11 34.11 0.9K
10:12 34.11 34.11 34.10 34.11 1.8K
10:13 34.11 34.11 34.09 34.09 0.6K
10:14 34.12 34.14 34.04 34.14 3.3K
10:15 34.08 34.09 34.08 34.09 0.9K
10:16 34.02 34.08 34.02 34.08 1.6K
10:17 34.08 34.16 34.08 34.14 6.3K
10:18 34.12 34.14 34.10 34.10 1.4K
10:19 34.10 34.10 34.02 34.09 2.2K
10:20 34.11 34.13 34.05 34.13 5.9K
10:21 34.13 34.14 34.07 34.08 6.6K
10:22 34.11 34.15 34.08 34.14 11.1K
10:23 34.10 34.12 34.10 34.12 1.1K
10:24 34.08 34.12 34.03 34.03 2.6K
10:25 34.01 34.01 34.00 34.00 2.1K
10:26 33.99 34.06 33.99 34.06 2.0K
10:27 34.04 34.05 33.99 33.99 3.0K
10:28 34.02 34.02 33.96 33.96 0.7K
10:29 34.02 34.09 34.02 34.07 2.7K
10:30 34.07 34.07 34.07 34.07 0.8K
10:31 34.07 34.19 34.07 34.19 4.9K
10:32 34.27 34.30 34.24 34.24 24.7K
10:33 34.24 34.28 34.24 34.28 1.2K
10:34 34.31 34.31 34.22 34.24 3.2K
10:35 34.24 34.34 34.24 34.29 4.9K
10:36 34.33 34.33 34.24 34.24 2.1K
10:37 34.24 34.37 34.24 34.36 3.3K
10:38 34.37 34.38 34.37 34.38 4.7K
10:39 34.38 34.38 34.30 34.30 7.5K
10:40 34.34 34.34 34.25 34.25 3.6K
10:41 34.28 34.31 34.28 34.31 2.0K
10:42 34.30 34.30 34.25 34.25 2.8K
10:43 34.25 34.25 34.24 34.24 1.5K
10:44 34.24 34.31 34.24 34.31 2.0K
10:45 34.30 34.30 34.27 34.27 2.7K
10:46 34.27 34.27 34.22 34.25 1.5K
10:47 34.19 34.24 34.19 34.20 2.0K
10:48 34.11 34.20 34.11 34.14 2.5K
10:49 34.20 34.27 34.12 34.12 3.5K
10:50 34.11 34.11 34.10 34.11 1.0K
10:51 34.11 34.14 34.10 34.13 4.5K
10:52 34.13 34.13 34.08 34.08 0.5K
10:53 34.08 34.16 34.08 34.12 11.2K
10:54 34.13 34.15 34.11 34.15 5.2K
10:55 34.19 34.29 34.19 34.29 14.2K
10:56 34.29 34.47 34.29 34.47 5.4K
10:57 34.40 34.42 34.36 34.42 2.0K
10:58 34.42 34.42 34.41 34.41 1.2K
10:59 34.41 34.41 34.33 34.33 2.6K
11:00 34.28 34.28 34.28 34.28 1.1K
11:01 34.30 34.38 34.30 34.38 2.5K
11:02 34.34 34.43 34.34 34.43 1.6K
11:03 34.44 34.53 34.44 34.53 1.5K
11:04 34.53 34.55 34.53 34.54 1.6K
11:05 34.55 34.55 34.50 34.52 1.1K
11:06 34.55 34.55 34.55 34.55 1.7K
11:07 34.55 34.59 34.51 34.59 3.7K
11:08 34.55 34.56 34.55 34.56 3.1K
11:09 34.54 34.56 34.54 34.56 1.3K
11:10 34.58 34.58 34.53 34.53 5.9K
11:11 34.55 34.57 34.55 34.57 1.1K
11:12 34.57 34.58 34.57 34.58 1.7K
11:13 34.58 34.67 34.53 34.67 6.5K
11:14 34.67 34.68 34.64 34.68 5.4K
11:15 34.70 34.76 34.68 34.76 11.6K
11:16 34.80 34.81 34.76 34.78 8.2K
11:17 34.80 34.82 34.77 34.82 3.5K
11:18 34.82 34.86 34.82 34.86 5.7K
11:19 34.86 34.94 34.84 34.87 8.3K
11:20 34.88 34.88 34.87 34.87 4.2K
11:21 34.87 34.87 34.80 34.82 4.0K
11:22 34.82 34.82 34.77 34.80 2.7K
11:23 34.80 34.84 34.80 34.84 3.0K
11:24 34.84 34.84 34.82 34.82 0.3K
11:25 34.80 34.82 34.80 34.82 2.8K
11:26 34.82 34.90 34.82 34.90 9.2K
11:27 34.86 34.93 34.85 34.85 7.1K
11:28 34.84 34.86 34.76 34.76 3.2K
11:29 34.80 34.80 34.78 34.78 1.8K
11:30 34.80 34.80 34.78 34.79 2.5K
11:31 34.80 34.80 34.73 34.73 7.7K
11:32 34.74 34.74 34.73 34.73 2.3K
11:33 34.73 34.82 34.73 34.82 2.9K
11:34 34.82 34.85 34.82 34.85 2.0K
11:35 34.84 34.86 34.83 34.86 3.4K
11:36 34.86 34.88 34.85 34.88 3.3K
11:37 34.88 34.88 34.88 34.88 4.6K
11:38 34.86 34.90 34.82 34.90 6.4K
11:39 34.90 34.91 34.87 34.87 2.6K
11:40 34.93 34.93 34.91 34.91 1.3K
11:41 34.92 34.94 34.92 34.93 1.8K
11:42 34.93 35.00 34.93 35.00 5.7K
11:43 34.98 35.00 34.98 35.00 4.9K
11:44 34.99 34.99 34.97 34.97 1.4K
11:45 34.97 35.06 34.97 35.04 7.5K
11:46 35.07 35.07 35.05 35.07 6.8K
11:47 35.07 35.07 35.04 35.05 5.1K
11:48 35.05 35.05 34.96 34.96 7.9K
11:49 34.93 35.01 34.93 34.97 5.4K
11:50 34.97 34.97 34.90 34.90 2.7K
11:51 34.94 34.95 34.94 34.94 2.7K
11:52 34.94 35.02 34.94 35.02 4.1K
11:53 34.98 34.98 34.94 34.94 4.3K
11:54 34.94 34.97 34.94 34.97 0.5K
11:55 34.94 35.00 34.94 35.00 2.7K
11:56 35.00 35.10 35.00 35.10 4.2K
11:57 35.11 35.11 35.10 35.10 2.8K
11:58 35.10 35.15 35.10 35.10 8.9K
11:59 35.10 35.10 35.10 35.10 0.3K
12:00 35.10 35.10 35.10 35.10 1.1K
12:01 35.10 35.10 35.05 35.05 3.5K
12:02 35.02 35.10 35.02 35.10 3.9K
12:03 35.10 35.10 35.05 35.06 2.4K
12:04 35.05 35.05 35.00 35.00 2.6K
12:05 35.00 35.01 35.00 35.00 3.4K
12:06 35.00 35.00 34.97 34.97 1.8K
12:07 34.97 35.06 34.97 35.06 6.8K
12:08 35.10 35.13 35.10 35.13 2.0K
12:09 35.13 35.14 35.12 35.12 3.9K
12:10 35.12 35.16 35.10 35.16 3.4K
12:11 35.16 35.20 35.16 35.20 1.9K
12:12 35.20 35.20 35.17 35.17 5.4K
12:13 35.17 35.18 35.17 35.18 1.0K
12:14 35.17 35.18 35.17 35.18 0.9K
12:15 35.21 35.21 35.19 35.19 1.2K
12:16 35.19 35.20 35.19 35.19 2.2K
12:17 35.20 35.22 35.18 35.18 2.2K
12:18 35.20 35.22 35.19 35.19 9.0K
12:19 35.20 35.20 35.18 35.19 2.3K
12:20 35.19 35.19 35.16 35.16 0.8K
12:21 35.16 35.21 35.16 35.21 3.0K
12:22 35.21 35.21 35.21 35.21 4.4K
12:23 35.22 35.22 35.21 35.21 1.5K
12:24 35.21 35.25 35.21 35.25 6.0K
12:25 35.25 35.25 35.25 35.25 2.3K
12:26 35.25 35.27 35.25 35.25 3.2K
12:27 35.26 35.37 35.26 35.37 7.6K
12:28 35.35 35.35 35.35 35.35 1.0K
12:29 35.37 35.40 35.37 35.40 2.8K
12:30 35.40 35.40 35.37 35.37 5.0K
12:31 35.37 35.37 35.31 35.31 4.7K
12:32 35.31 35.33 35.31 35.32 3.9K
12:33 35.34 35.34 35.34 35.34 1.5K
12:34 35.37 35.38 35.36 35.38 2.1K
12:35 35.31 35.41 35.30 35.41 8.6K
12:36 35.41 35.41 35.41 35.41 1.1K
12:37 35.36 35.46 35.36 35.46 3.3K
12:38 35.47 35.50 35.47 35.47 2.0K
12:39 35.47 35.54 35.47 35.52 7.9K
12:40 35.52 35.54 35.52 35.53 4.1K
12:41 35.53 35.60 35.53 35.60 1.7K
12:42 35.60 35.66 35.58 35.66 4.5K
12:43 35.66 35.68 35.66 35.66 9.1K
12:44 35.62 35.64 35.62 35.64 3.2K
12:45 35.64 35.64 35.61 35.63 4.3K
12:46 35.63 35.63 35.58 35.58 3.3K
12:47 35.58 35.58 35.56 35.56 2.3K
12:48 35.54 35.55 35.54 35.55 3.9K
12:49 35.55 35.58 35.55 35.57 2.9K
12:50 35.57 35.57 35.57 35.57 3.0K
12:51 35.55 35.55 35.51 35.51 2.0K
12:52 35.50 35.53 35.49 35.53 4.0K
12:53 35.53 35.53 35.53 35.53 1.0K
12:54 35.53 35.57 35.53 35.57 4.0K
12:55 35.57 35.62 35.57 35.62 7.0K
12:56 35.62 35.65 35.61 35.65 2.5K
12:57 35.60 35.61 35.60 35.61 4.7K
12:58 35.53 35.54 35.53 35.54 5.3K
12:59 35.55 35.55 35.55 35.55 5.3K
13:00 35.56 35.57 35.55 35.57 5.8K
13:01 35.59 35.62 35.58 35.60 2.8K
13:02 35.60 35.63 35.60 35.63 1.2K
13:03 35.62 35.62 35.59 35.60 3.9K
13:04 35.67 35.68 35.66 35.66 6.4K
13:05 35.68 35.68 35.68 35.68 1.2K
13:06 35.68 35.71 35.68 35.70 3.2K
13:07 35.70 35.70 35.64 35.64 5.7K
13:08 35.65 35.68 35.65 35.68 1.1K
13:09 35.68 35.69 35.68 35.69 1.4K
13:10 35.69 35.73 35.69 35.70 7.3K
13:11 35.70 35.72 35.70 35.72 3.2K
13:12 35.72 35.72 35.71 35.71 2.4K
13:13 35.69 35.69 35.60 35.64 7.3K
13:14 35.64 35.64 35.61 35.61 3.5K
13:15 35.61 35.62 35.59 35.61 8.8K
13:16 35.61 35.62 35.57 35.57 3.2K
13:17 35.57 35.57 35.49 35.49 5.5K
13:18 35.49 35.49 35.46 35.47 4.3K
13:19 35.47 35.47 35.43 35.43 7.3K
13:20 35.42 35.44 35.39 35.44 4.2K
13:21 35.44 35.44 35.43 35.43 1.5K
13:22 35.43 35.43 35.39 35.39 2.3K
13:23 35.39 35.45 35.39 35.45 5.0K
13:24 35.46 35.46 35.46 35.46 1.3K
13:25 35.46 35.47 35.45 35.46 3.6K
13:26 35.46 35.46 35.46 35.46 3.3K
13:27 35.46 35.46 35.40 35.41 4.7K
13:28 35.41 35.41 35.41 35.41 1.1K
13:29 35.41 35.41 35.37 35.37 2.4K
13:30 35.29 35.38 35.29 35.36 6.0K
13:31 35.36 35.39 35.36 35.39 3.1K
13:32 35.39 35.41 35.39 35.41 2.0K
13:33 35.42 35.48 35.42 35.48 3.9K
13:34 35.49 35.50 35.48 35.48 4.8K
13:35 35.50 35.50 35.48 35.48 4.4K
13:36 35.50 35.54 35.50 35.54 3.8K
13:37 35.55 35.55 35.54 35.54 2.5K
13:38 35.55 35.55 35.55 35.55 1.2K
13:39 35.55 35.58 35.54 35.58 6.5K
13:40 35.56 35.56 35.53 35.53 3.9K
13:41 35.52 35.54 35.52 35.54 2.2K
13:42 35.54 35.54 35.52 35.54 1.2K
13:43 35.53 35.53 35.49 35.49 6.3K
13:44 35.47 35.49 35.47 35.49 2.9K
13:45 35.49 35.53 35.49 35.52 2.5K
13:46 35.52 35.53 35.50 35.53 5.8K
13:47 35.54 35.54 35.54 35.54 1.4K
13:48 35.55 35.55 35.52 35.52 5.3K
13:49 35.52 35.52 35.45 35.45 5.6K
13:50 35.45 35.45 35.43 35.45 1.6K
13:51 35.43 35.44 35.43 35.44 1.0K
13:52 35.46 35.46 35.42 35.42 2.3K
13:53 35.45 35.45 35.42 35.44 3.4K
13:54 35.44 35.45 35.44 35.45 4.5K
13:55 35.45 35.47 35.45 35.47 2.7K
13:56 35.48 35.49 35.45 35.48 3.2K
13:57 35.48 35.48 35.37 35.39 5.4K
13:58 35.40 35.41 35.40 35.41 1.2K
13:59 35.38 35.41 35.38 35.41 2.0K
14:00 35.40 35.42 35.36 35.36 4.0K
14:01 35.36 35.36 35.32 35.32 0.8K
14:02 35.32 35.34 35.32 35.34 0.8K
14:03 35.34 35.34 35.33 35.33 1.6K
14:04 35.34 35.37 35.32 35.37 4.9K
14:05 35.35 35.35 35.32 35.32 2.5K
14:06 35.28 35.28 35.27 35.27 3.0K
14:07 35.27 35.30 35.24 35.25 2.7K
14:08 35.25 35.31 35.25 35.31 1.2K
14:09 35.31 35.31 35.17 35.17 3.5K
14:10 35.23 35.26 35.23 35.26 3.0K
14:11 35.27 35.28 35.24 35.28 1.7K
14:12 35.28 35.30 35.28 35.30 2.6K
14:13 35.33 35.37 35.33 35.36 3.1K
14:14 35.41 35.41 35.37 35.37 5.0K
14:15 35.39 35.40 35.39 35.40 2.0K
14:16 35.40 35.46 35.40 35.46 5.5K
14:17 35.46 35.61 35.46 35.60 3.9K
14:18 35.60 35.60 35.59 35.59 3.7K
14:19 35.59 35.62 35.56 35.56 8.8K
14:20 35.56 35.64 35.55 35.64 3.1K
14:21 35.64 35.64 35.62 35.64 2.7K
14:22 35.61 35.65 35.61 35.65 3.9K
14:23 35.59 35.62 35.59 35.60 7.4K
14:24 35.66 35.68 35.66 35.68 1.7K
14:25 35.68 35.72 35.68 35.72 1.6K
14:26 35.72 35.72 35.70 35.70 6.2K
14:27 35.70 35.70 35.70 35.70 2.6K
14:28 35.70 35.72 35.69 35.72 5.3K
14:29 35.70 35.70 35.66 35.66 6.4K
14:30 35.67 35.72 35.67 35.72 3.3K
14:31 35.70 35.74 35.70 35.74 2.9K
14:32 35.74 35.76 35.73 35.74 4.8K
14:33 35.74 35.76 35.71 35.76 7.9K
14:34 35.75 35.85 35.75 35.85 8.0K
14:35 35.85 35.90 35.85 35.90 2.6K
14:36 35.93 36.00 35.93 36.00 14.0K
14:37 35.99 35.99 35.96 35.97 7.4K
14:38 35.97 35.99 35.96 35.99 10.3K
14:39 35.99 36.02 35.99 36.02 7.7K
14:40 36.02 36.04 36.00 36.00 7.5K
14:41 36.00 36.03 36.00 36.03 3.7K
14:42 36.02 36.03 35.99 35.99 4.8K
14:43 36.03 36.05 36.03 36.04 4.5K
14:44 36.04 36.07 35.99 36.07 12.9K
14:45 36.01 36.02 36.01 36.02 1.5K
14:46 36.02 36.08 36.02 36.08 5.3K
14:47 36.09 36.10 36.08 36.08 4.7K
14:48 36.08 36.13 36.08 36.13 10.9K
14:49 36.13 36.14 36.12 36.12 5.5K
14:50 36.13 36.13 36.08 36.08 13.3K
14:51 36.08 36.10 36.08 36.10 2.5K
14:52 36.09 36.09 36.02 36.02 8.5K
14:53 36.01 36.04 35.99 36.04 5.4K
14:54 36.04 36.04 35.97 35.99 7.6K
14:55 35.99 35.99 35.93 35.96 7.7K
14:56 35.95 35.95 35.95 35.95 4.8K
14:57 35.93 35.93 35.87 35.87 7.3K
14:58 35.85 35.85 35.81 35.82 15.2K
14:59 35.81 35.81 35.78 35.78 14.6K
15:00 35.77 35.82 35.72 35.80 8.7K
15:01 35.83 35.83 35.69 35.69 6.6K
15:02 35.70 35.76 35.65 35.70 7.5K
15:03 35.68 35.68 35.60 35.60 6.2K
15:04 35.64 35.64 35.56 35.56 5.3K
15:05 35.55 35.56 35.51 35.51 6.2K
15:06 35.51 35.57 35.51 35.51 5.3K
15:07 35.53 35.53 35.49 35.49 5.4K
15:08 35.49 35.51 35.48 35.48 6.8K
15:09 35.52 35.52 35.47 35.51 14.0K
15:10 35.49 35.49 35.43 35.43 15.0K
15:11 35.43 35.48 35.43 35.48 6.6K
15:12 35.46 35.54 35.46 35.49 6.5K
15:13 35.52 35.55 35.52 35.55 4.5K
15:14 35.56 35.59 35.56 35.59 4.5K
15:15 35.59 35.61 35.58 35.58 13.7K
15:16 35.57 35.61 35.57 35.61 5.3K
15:17 35.61 35.69 35.61 35.66 3.9K
15:18 35.66 35.66 35.57 35.57 3.2K
15:19 35.52 35.58 35.52 35.58 3.0K
15:20 35.58 35.61 35.54 35.54 5.8K
15:21 35.54 35.57 35.54 35.55 4.2K
15:22 35.56 35.56 35.50 35.53 3.3K
15:23 35.53 35.58 35.53 35.58 3.8K
15:24 35.58 35.61 35.57 35.57 4.4K
15:25 35.57 35.61 35.57 35.58 4.8K
15:26 35.56 35.65 35.56 35.65 5.5K
15:27 35.65 35.65 35.62 35.62 6.0K
15:28 35.62 35.64 35.62 35.63 2.0K
15:29 35.66 35.66 35.65 35.65 5.0K
15:30 35.65 35.67 35.61 35.67 6.0K
15:31 35.67 35.67 35.64 35.64 8.3K
15:32 35.66 35.67 35.60 35.60 14.9K
15:33 35.60 35.62 35.60 35.61 6.8K
15:34 35.61 35.61 35.52 35.52 7.7K
15:35 35.56 35.56 35.53 35.53 4.9K
15:36 35.53 35.64 35.53 35.64 6.0K
15:37 35.64 35.69 35.63 35.69 7.5K
15:38 35.71 35.75 35.69 35.72 14.5K
15:39 35.71 35.74 35.71 35.74 8.4K
15:40 35.76 35.77 35.71 35.71 12.5K
15:41 35.71 35.79 35.71 35.78 8.3K
15:42 35.77 35.82 35.77 35.82 5.4K
15:43 35.77 35.77 35.70 35.70 13.5K
15:44 35.66 35.68 35.63 35.63 6.5K
15:45 35.63 35.63 35.56 35.59 13.6K
15:46 35.59 35.61 35.58 35.60 8.2K
15:47 35.61 35.65 35.57 35.65 8.8K
15:48 35.67 35.67 35.65 35.66 9.6K
15:49 35.65 35.67 35.65 35.65 8.5K
15:50 35.65 35.66 35.63 35.63 10.7K
15:51 35.72 35.72 35.63 35.66 25.2K
15:52 35.65 35.65 35.56 35.56 27.5K
15:53 35.62 35.71 35.61 35.66 31.3K
15:54 35.67 35.67 35.48 35.48 28.0K
15:55 35.51 35.54 35.50 35.54 23.8K
15:56 35.25 35.27 35.22 35.24 63.8K
15:57 35.21 35.26 35.21 35.26 33.4K
15:58 35.25 35.25 35.18 35.18 76.8K
15:59 35.20 35.21 35.19 35.19 36.0K
16:00 35.16 35.20 35.15 35.15 5,023.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし