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 37.39 37.50 36.59 37.50 16.6K
09:32 37.50 37.66 37.50 37.66 2.1K
09:33 37.55 37.64 37.34 37.64 9.2K
09:34 37.70 37.73 37.64 37.73 3.0K
09:35 37.83 38.04 37.83 38.04 10.5K
09:36 38.04 38.04 37.53 37.53 11.8K
09:37 37.53 37.66 37.53 37.66 3.5K
09:38 37.66 37.74 37.50 37.74 3.4K
09:39 37.73 37.73 37.58 37.62 18.2K
09:40 37.62 37.68 37.56 37.68 0.7K
09:41 37.78 38.00 37.78 38.00 1.9K
09:42 38.00 38.20 38.00 38.20 3.1K
09:43 38.20 38.20 38.19 38.19 2.1K
09:44 38.39 38.39 38.26 38.29 1.7K
09:45 38.37 38.54 38.35 38.54 7.2K
09:46 38.54 38.54 38.36 38.47 12.3K
09:47 38.47 38.47 38.32 38.37 4.8K
09:48 38.51 38.51 38.51 38.51 5.4K
09:49 38.51 38.61 38.51 38.61 3.9K
09:50 38.61 38.61 38.39 38.39 4.2K
09:51 38.35 38.35 38.35 38.35 1.7K
09:52 38.35 38.39 38.25 38.25 1.4K
09:53 38.30 38.30 38.25 38.28 5.3K
09:54 38.28 38.28 38.22 38.22 0.9K
09:55 38.24 38.24 38.22 38.22 1.6K
09:56 38.22 38.22 38.13 38.22 0.9K
09:57 38.22 38.22 38.14 38.14 2.5K
09:58 38.13 38.14 38.13 38.14 4.6K
09:59 38.14 38.14 38.04 38.04 2.1K
10:00 38.04 38.14 38.04 38.14 1.3K
10:01 38.08 38.13 38.03 38.03 1.2K
10:02 38.02 38.02 37.95 37.98 2.9K
10:03 38.03 38.03 37.98 37.98 1.5K
10:04 37.98 37.98 37.92 37.92 1.6K
10:05 37.99 37.99 37.97 37.97 1.9K
10:06 37.96 38.00 37.96 37.96 4.0K
10:07 38.10 38.10 38.01 38.01 6.5K
10:08 37.99 37.99 37.88 37.88 2.3K
10:09 37.88 37.90 37.88 37.90 1.1K
10:10 38.09 38.09 38.07 38.07 1.1K
10:11 38.09 38.09 38.02 38.07 0.9K
10:12 38.07 38.11 38.07 38.10 1.5K
10:13 38.19 38.19 38.15 38.15 3.7K
10:14 38.15 38.32 38.15 38.32 5.9K
10:15 38.32 38.33 38.28 38.33 6.3K
10:16 38.33 38.46 38.33 38.46 6.2K
10:17 38.46 38.55 38.46 38.55 7.2K
10:18 38.53 38.58 38.50 38.50 8.9K
10:19 38.50 38.54 38.50 38.54 2.1K
10:20 38.54 38.57 38.50 38.57 3.9K
10:21 38.60 38.61 38.54 38.55 14.1K
10:22 38.38 38.54 38.38 38.54 20.1K
10:23 38.52 38.68 38.51 38.60 13.7K
10:24 38.61 38.61 38.57 38.57 6.8K
10:25 38.57 38.59 38.52 38.59 14.9K
10:26 38.59 38.65 38.59 38.65 2.5K
10:27 38.65 38.72 38.64 38.72 27.5K
10:28 38.72 38.72 38.61 38.61 3.1K
10:29 38.60 38.68 38.60 38.60 6.4K
10:30 38.63 38.63 38.63 38.63 0.6K
10:31 38.63 38.69 38.63 38.69 1.8K
10:32 38.60 38.62 38.60 38.62 3.1K
10:33 38.62 38.75 38.62 38.71 5.1K
10:34 38.71 38.80 38.71 38.76 3.3K
10:35 38.77 38.85 38.77 38.85 3.9K
10:36 38.79 38.79 38.74 38.74 3.5K
10:37 38.74 38.74 38.74 38.74 0.4K
10:38 38.74 38.74 38.73 38.73 1.6K
10:39 38.73 38.73 38.62 38.68 1.4K
10:40 38.68 38.68 38.68 38.68 1.2K
10:41 38.65 38.66 38.65 38.65 1.1K
10:42 38.63 38.63 38.59 38.59 4.9K
10:43 38.63 38.63 38.63 38.63 0.3K
10:44 38.63 38.63 38.60 38.63 1.3K
10:45 38.60 38.60 38.58 38.60 4.0K
10:46 38.60 38.62 38.60 38.62 3.5K
10:47 38.62 38.62 38.57 38.57 13.8K
10:48 38.58 38.59 38.58 38.59 1.1K
10:49 38.62 38.80 38.62 38.80 5.6K
10:50 38.80 38.93 38.80 38.93 3.3K
10:51 38.86 38.88 38.86 38.87 4.4K
10:52 38.92 39.09 38.92 39.09 8.7K
10:53 39.09 39.12 39.08 39.08 1.4K
10:54 39.04 39.04 38.97 39.03 13.3K
10:55 39.03 39.14 39.03 39.14 13.6K
10:56 39.14 39.14 39.09 39.09 2.2K
10:57 39.05 39.09 39.05 39.09 1.7K
10:58 39.09 39.09 39.09 39.09 1.1K
10:59 39.04 39.04 39.00 39.01 2.3K
11:00 39.01 39.01 38.94 38.94 4.5K
11:01 38.94 38.94 38.94 38.94 1.2K
11:02 38.94 39.05 38.94 39.04 1.4K
11:03 39.04 39.10 38.97 38.97 4.6K
11:04 38.97 38.99 38.97 38.99 2.6K
11:05 38.99 39.00 38.96 39.00 4.1K
11:06 38.98 38.98 38.98 38.98 0.8K
11:07 38.98 39.02 38.98 39.02 34.1K
11:08 39.06 39.06 38.94 38.95 4.9K
11:09 38.95 38.95 38.83 38.83 28.7K
11:10 38.71 38.71 38.62 38.62 21.1K
11:11 38.74 38.74 38.71 38.72 1.3K
11:12 38.72 38.72 38.69 38.69 0.5K
11:13 38.64 38.75 38.64 38.75 22.1K
11:14 38.52 38.58 38.52 38.58 6.7K
11:15 38.67 38.67 38.65 38.65 3.6K
11:16 38.64 38.70 38.64 38.69 2.8K
11:17 38.62 38.62 38.62 38.62 0.4K
11:18 38.62 38.68 38.62 38.63 1.2K
11:19 38.63 38.63 38.61 38.61 1.4K
11:20 38.75 38.95 38.74 38.95 2.7K
11:21 38.89 38.95 38.89 38.95 1.7K
11:22 38.89 38.95 38.89 38.92 1.4K
11:23 38.92 38.92 38.85 38.91 3.5K
11:24 38.93 38.94 38.92 38.94 2.3K
11:25 39.01 39.03 39.01 39.03 2.8K
11:26 39.03 39.03 38.98 38.98 1.0K
11:27 38.94 38.94 38.81 38.81 2.6K
11:28 38.81 38.92 38.81 38.92 0.8K
11:29 38.92 38.92 38.92 38.92 0.6K
11:30 38.92 38.97 38.92 38.97 5.3K
11:31 38.98 38.98 38.98 38.98 1.2K
11:32 38.98 39.02 38.98 38.98 5.9K
11:33 38.98 39.02 38.97 38.97 2.6K
11:34 38.97 39.06 38.97 39.06 3.9K
11:35 39.06 39.12 39.06 39.12 1.4K
11:36 39.12 39.22 39.12 39.22 4.9K
11:37 39.22 39.23 39.22 39.22 4.7K
11:38 39.22 39.25 39.21 39.24 6.5K
11:39 39.23 39.30 39.23 39.30 3.8K
11:40 39.31 39.43 39.31 39.43 5.3K
11:41 39.43 39.50 39.43 39.50 7.9K
11:42 39.50 39.60 39.50 39.60 4.8K
11:43 39.60 39.62 39.56 39.59 7.5K
11:44 39.51 39.51 39.48 39.48 5.7K
11:45 39.44 39.49 39.44 39.48 2.2K
11:46 39.48 39.52 39.48 39.52 3.7K
11:47 39.52 39.56 39.52 39.56 7.6K
11:48 39.56 39.64 39.56 39.64 1.8K
11:49 39.64 39.69 39.64 39.69 2.4K
11:50 39.69 39.69 39.69 39.69 2.5K
11:51 39.73 39.80 39.70 39.80 8.5K
11:52 39.80 39.81 39.78 39.81 4.8K
11:53 39.81 39.81 39.74 39.74 3.4K
11:54 39.74 39.74 39.68 39.68 3.9K
11:55 39.68 39.72 39.67 39.71 3.2K
11:56 39.76 39.76 39.74 39.74 1.8K
11:57 39.74 39.79 39.74 39.78 4.8K
11:58 39.78 39.78 39.78 39.78 0.9K
11:59 39.78 39.78 39.68 39.72 7.2K
12:00 39.73 39.73 39.66 39.66 11.3K
12:01 39.66 39.70 39.66 39.70 1.8K
12:02 39.70 39.74 39.65 39.74 11.7K
12:03 39.84 39.85 39.79 39.84 10.6K
12:04 39.86 39.86 39.80 39.80 2.8K
12:05 39.86 39.86 39.80 39.80 3.7K
12:06 39.80 39.84 39.80 39.82 4.5K
12:07 39.84 39.85 39.80 39.80 2.5K
12:08 39.80 39.81 39.78 39.81 2.8K
12:09 39.82 39.82 39.79 39.79 2.2K
12:10 39.79 39.81 39.78 39.78 1.7K
12:11 39.78 39.97 39.78 39.97 8.0K
12:12 39.96 39.96 39.89 39.92 11.6K
12:13 39.92 39.95 39.92 39.95 7.9K
12:14 39.97 40.09 39.97 40.09 18.1K
12:15 40.10 40.22 40.10 40.20 6.2K
12:16 40.19 40.19 40.09 40.09 10.6K
12:17 40.09 40.17 40.09 40.17 9.2K
12:18 40.17 40.18 40.16 40.18 4.6K
12:19 40.18 40.21 40.18 40.21 1.9K
12:20 40.20 40.21 40.14 40.14 5.3K
12:21 40.15 40.15 40.08 40.08 18.4K
12:22 40.09 40.09 39.93 39.98 11.0K
12:23 39.98 40.00 39.91 39.91 2.8K
12:24 39.91 39.91 39.78 39.78 3.5K
12:25 39.79 39.81 39.71 39.77 5.3K
12:26 39.76 39.86 39.76 39.86 2.8K
12:27 39.84 39.84 39.77 39.80 7.2K
12:28 39.83 39.83 39.70 39.70 5.3K
12:29 39.72 39.80 39.71 39.80 3.6K
12:30 39.77 39.77 39.64 39.64 3.1K
12:31 39.69 39.69 39.59 39.59 3.3K
12:32 39.59 39.60 39.52 39.60 3.4K
12:33 39.60 39.65 39.60 39.65 2.6K
12:34 39.64 39.64 39.60 39.60 5.7K
12:35 39.60 39.64 39.60 39.64 3.8K
12:36 39.64 39.64 39.62 39.62 1.9K
12:37 39.62 39.64 39.62 39.62 0.9K
12:38 39.57 39.57 39.49 39.49 4.6K
12:39 39.47 39.47 39.42 39.43 3.1K
12:40 39.46 39.49 39.46 39.49 4.6K
12:41 39.49 39.49 39.45 39.45 3.1K
12:42 39.49 39.58 39.49 39.56 3.0K
12:43 39.52 39.53 39.48 39.48 3.6K
12:44 39.49 39.56 39.49 39.51 4.6K
12:45 39.51 39.58 39.51 39.58 4.2K
12:46 39.58 39.64 39.58 39.64 2.4K
12:47 39.61 39.63 39.61 39.62 3.2K
12:48 39.62 39.63 39.62 39.63 2.0K
12:49 39.61 39.61 39.56 39.56 5.0K
12:50 39.60 39.60 39.52 39.52 4.3K
12:51 39.51 39.58 39.47 39.47 9.1K
12:52 39.46 39.47 39.43 39.47 6.7K
12:53 39.47 39.47 39.38 39.38 13.1K
12:54 39.34 39.34 39.19 39.19 11.4K
12:55 39.23 39.23 39.17 39.17 1.5K
12:56 39.19 39.25 39.19 39.25 3.5K
12:57 39.25 39.40 39.25 39.40 7.7K
12:58 39.40 39.40 39.38 39.38 1.7K
12:59 39.39 39.39 39.29 39.30 52.7K
13:00 39.30 39.37 39.29 39.32 6.4K
13:01 39.32 39.32 39.23 39.23 1.4K
13:02 39.20 39.20 39.09 39.09 12.4K
13:03 39.09 39.15 39.07 39.10 6.1K
13:04 39.15 39.15 39.07 39.07 2.0K
13:05 39.04 39.07 39.04 39.07 2.5K
13:06 39.07 39.08 39.07 39.08 1.1K
13:07 39.08 39.11 39.08 39.08 2.3K
13:08 39.07 39.23 39.07 39.22 5.0K
13:09 39.22 39.22 39.22 39.22 0.9K
13:10 39.22 39.29 39.22 39.26 4.8K
13:11 39.28 39.28 39.25 39.25 3.8K
13:12 39.30 39.30 39.26 39.26 3.0K
13:13 39.24 39.24 39.17 39.17 1.7K
13:14 39.17 39.18 39.17 39.18 1.0K
13:15 39.18 39.18 39.11 39.11 2.6K
13:16 39.15 39.17 39.09 39.14 8.4K
13:17 39.16 39.16 39.16 39.16 3.6K
13:18 39.20 39.23 39.15 39.23 4.7K
13:19 39.23 39.24 39.23 39.24 1.3K
13:20 39.24 39.26 39.24 39.24 3.9K
13:21 39.24 39.33 39.24 39.30 1.6K
13:22 39.32 39.32 39.30 39.31 12.1K
13:23 39.31 39.35 39.31 39.35 7.1K
13:24 39.33 39.33 39.32 39.32 6.4K
13:25 39.32 39.32 39.28 39.28 1.8K
13:26 39.28 39.28 39.25 39.28 3.3K
13:27 39.30 39.30 39.26 39.27 3.4K
13:28 39.27 39.27 39.21 39.21 3.3K
13:29 39.21 39.21 39.16 39.16 12.3K
13:30 39.09 39.12 39.07 39.07 5.8K
13:31 39.07 39.07 38.96 38.96 5.0K
13:32 38.96 38.98 38.95 38.98 4.5K
13:33 38.97 38.99 38.95 38.99 16.7K
13:34 38.99 38.99 38.92 38.92 2.3K
13:35 38.99 39.06 38.99 39.03 5.9K
13:36 39.03 39.03 38.97 38.99 4.8K
13:37 38.99 39.04 38.99 39.01 1.4K
13:38 39.01 39.04 39.00 39.00 3.5K
13:39 39.00 39.00 38.88 38.88 1.7K
13:40 38.88 38.88 38.85 38.85 1.1K
13:41 38.84 38.85 38.84 38.85 0.9K
13:42 38.85 38.85 38.84 38.84 0.9K
13:43 38.84 38.84 38.84 38.84 0.6K
13:44 38.84 38.91 38.84 38.91 3.2K
13:45 38.91 39.03 38.91 39.03 14.5K
13:46 39.03 39.07 39.03 39.06 1.0K
13:47 39.08 39.10 39.08 39.10 0.8K
13:48 39.12 39.17 39.12 39.17 2.5K
13:49 39.17 39.18 39.11 39.11 5.3K
13:50 39.11 39.11 39.10 39.10 1.8K
13:51 39.10 39.10 39.09 39.09 1.7K
13:52 39.11 39.11 39.06 39.06 2.8K
13:53 39.07 39.07 39.03 39.03 1.2K
13:54 39.03 39.04 39.00 39.04 5.0K
13:55 39.00 39.00 39.00 39.00 0.9K
13:56 39.06 39.06 39.05 39.05 2.8K
13:57 39.07 39.07 39.07 39.07 1.6K
13:58 39.07 39.09 39.07 39.08 0.8K
13:59 39.08 39.11 39.08 39.11 1.2K
14:00 39.15 39.15 39.14 39.14 2.0K
14:01 39.14 39.14 39.09 39.09 3.0K
14:02 39.13 39.13 39.13 39.13 1.3K
14:03 39.03 39.03 39.00 39.00 2.7K
14:04 39.06 39.09 39.05 39.09 2.3K
14:05 39.09 39.14 39.09 39.14 1.0K
14:06 39.16 39.17 39.12 39.12 9.9K
14:07 39.06 39.10 39.06 39.10 3.5K
14:08 39.12 39.12 39.04 39.04 3.2K
14:09 39.03 39.03 39.01 39.01 1.3K
14:10 39.00 39.03 38.98 39.03 2.8K
14:11 39.03 39.03 39.02 39.02 0.9K
14:12 39.02 39.08 39.02 39.08 2.8K
14:13 39.08 39.11 39.05 39.05 1.7K
14:14 39.05 39.05 39.02 39.04 3.6K
14:15 39.02 39.02 39.01 39.01 1.1K
14:16 39.03 39.03 39.00 39.00 5.6K
14:17 39.00 39.01 39.00 39.00 1.1K
14:18 39.00 39.04 39.00 39.04 1.6K
14:19 38.99 38.99 38.99 38.99 1.7K
14:20 38.99 38.99 38.99 38.99 1.4K
14:21 38.99 38.99 38.97 38.97 1.6K
14:22 38.97 38.99 38.97 38.99 1.7K
14:23 39.02 39.07 39.02 39.07 4.7K
14:24 39.09 39.13 39.09 39.13 8.9K
14:25 39.11 39.12 39.09 39.12 3.9K
14:26 39.14 39.14 39.14 39.14 1.0K
14:27 39.14 39.15 39.14 39.15 1.8K
14:28 39.17 39.21 39.17 39.21 2.5K
14:29 39.21 39.21 39.18 39.18 3.6K
14:30 39.16 39.16 39.08 39.08 5.7K
14:31 39.08 39.08 39.08 39.08 1.2K
14:32 39.08 39.08 39.08 39.08 0.9K
14:33 39.08 39.08 39.07 39.07 2.3K
14:34 39.07 39.07 39.04 39.05 2.9K
14:35 39.03 39.03 38.96 38.99 8.0K
14:36 39.00 39.00 38.99 38.99 4.6K
14:37 38.99 39.00 38.98 39.00 0.7K
14:38 38.97 38.98 38.95 38.98 3.0K
14:39 39.00 39.00 38.99 39.00 3.5K
14:40 39.00 39.00 38.99 38.99 1.1K
14:41 38.97 38.99 38.96 38.99 3.5K
14:42 38.99 39.01 38.99 39.01 0.9K
14:43 39.01 39.01 39.01 39.01 1.0K
14:44 39.00 39.06 39.00 39.05 5.3K
14:45 39.01 39.03 39.01 39.01 3.0K
14:46 39.01 39.03 39.01 39.03 2.8K
14:47 38.96 39.01 38.96 39.01 7.5K
14:48 39.04 39.05 39.04 39.05 1.6K
14:49 39.05 39.13 39.05 39.13 1.7K
14:50 39.13 39.16 39.13 39.16 1.3K
14:51 39.17 39.17 39.14 39.15 2.7K
14:52 39.16 39.18 39.16 39.18 1.7K
14:53 39.18 39.19 39.17 39.19 3.8K
14:54 39.20 39.20 39.13 39.13 2.1K
14:55 39.13 39.13 39.10 39.10 106.0K
14:56 39.10 39.10 39.10 39.10 1.1K
14:57 39.11 39.11 39.08 39.09 16.4K
14:58 39.06 39.06 39.06 39.06 2.5K
14:59 39.06 39.06 38.94 38.94 3.0K
15:00 38.93 38.93 38.88 38.90 3.4K
15:01 38.90 39.04 38.90 39.04 2.3K
15:02 39.04 39.04 39.04 39.04 1.2K
15:03 39.04 39.07 39.04 39.07 0.8K
15:04 39.08 39.20 39.08 39.20 5.0K
15:05 39.19 39.27 39.19 39.27 2.2K
15:06 39.27 39.28 39.24 39.25 5.5K
15:07 39.25 39.28 39.25 39.28 3.3K
15:08 39.28 39.28 39.24 39.27 3.2K
15:09 39.27 39.29 39.27 39.29 3.2K
15:10 39.32 39.32 39.32 39.32 2.6K
15:11 39.30 39.32 39.27 39.27 3.2K
15:12 39.28 39.30 39.28 39.30 3.4K
15:13 39.30 39.37 39.30 39.37 1.5K
15:14 39.42 39.43 39.40 39.40 5.7K
15:15 39.38 39.40 39.38 39.39 1.3K
15:16 39.42 39.42 39.37 39.38 5.3K
15:17 39.35 39.35 39.29 39.35 5.2K
15:18 39.35 39.41 39.35 39.41 1.9K
15:19 39.41 39.48 39.41 39.48 2.8K
15:20 39.48 39.53 39.48 39.51 1.8K
15:21 39.55 39.57 39.54 39.54 5.2K
15:22 39.54 39.58 39.54 39.58 5.5K
15:23 39.58 39.59 39.58 39.59 2.5K
15:24 39.59 39.61 39.59 39.59 4.3K
15:25 39.59 39.61 39.59 39.61 5.6K
15:26 39.60 39.62 39.60 39.62 3.8K
15:27 39.63 39.69 39.62 39.69 6.5K
15:28 39.69 39.69 39.66 39.68 2.2K
15:29 39.70 39.71 39.69 39.71 12.8K
15:30 39.69 39.74 39.69 39.70 16.4K
15:31 39.70 39.70 39.62 39.62 9.4K
15:32 39.64 39.70 39.64 39.70 3.1K
15:33 39.73 39.73 39.66 39.66 6.6K
15:34 39.64 39.64 39.61 39.62 5.0K
15:35 39.62 39.62 39.58 39.59 4.3K
15:36 39.59 39.59 39.54 39.54 10.4K
15:37 39.52 39.53 39.51 39.53 4.0K
15:38 39.53 39.65 39.53 39.65 11.4K
15:39 39.65 39.65 39.58 39.58 9.6K
15:40 39.61 39.61 39.58 39.60 7.5K
15:41 39.61 39.61 39.61 39.61 27.5K
15:42 39.63 39.63 39.62 39.63 7.0K
15:43 39.63 39.64 39.63 39.63 4.9K
15:44 39.63 39.63 39.61 39.63 9.1K
15:45 39.63 39.64 39.54 39.56 13.1K
15:46 39.56 39.58 39.56 39.58 3.0K
15:47 39.61 39.61 39.57 39.58 10.7K
15:48 39.59 39.59 39.57 39.58 3.0K
15:49 39.58 39.66 39.58 39.66 15.3K
15:50 39.66 39.68 39.60 39.62 14.2K
15:51 39.62 39.63 39.61 39.63 4.3K
15:52 39.61 39.61 39.56 39.57 12.4K
15:53 39.54 39.59 39.54 39.59 21.7K
15:54 39.59 39.62 39.59 39.60 12.9K
15:55 39.60 39.60 39.46 39.46 16.5K
15:56 39.42 39.48 39.41 39.48 23.7K
15:57 39.47 39.52 39.46 39.52 23.0K
15:58 39.55 39.64 39.54 39.59 39.0K
15:59 39.53 39.53 39.50 39.51 34.4K
16:00 39.51 39.77 38.67 39.50 484.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし