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 39.59 39.66 39.37 39.64 21.9K
09:32 39.64 39.64 39.61 39.61 0.6K
09:33 39.62 39.70 39.62 39.64 1.7K
09:34 39.71 39.85 39.71 39.75 0.9K
09:35 39.75 39.86 39.75 39.75 1.1K
09:36 39.62 39.62 39.47 39.47 4.1K
09:37 39.47 39.64 39.47 39.64 3.3K
09:38 39.64 39.81 39.55 39.81 12.6K
09:39 39.68 39.83 39.68 39.83 1.0K
09:40 39.83 39.83 39.83 39.83 0.1K
09:41 39.73 39.73 39.73 39.73 0.6K
09:42 39.73 39.73 39.73 39.73 0.2K
09:43 39.73 39.76 39.73 39.73 1.1K
09:44 39.73 39.91 39.73 39.91 3.1K
09:45 39.97 39.97 39.87 39.88 0.9K
09:46 39.81 39.84 39.66 39.66 2.4K
09:47 39.72 39.80 39.72 39.80 3.6K
09:48 39.81 39.81 39.74 39.74 3.8K
09:49 39.79 39.82 39.79 39.82 1.7K
09:50 39.82 39.89 39.76 39.76 2.6K
09:51 39.75 39.83 39.75 39.83 0.9K
09:52 39.71 39.71 39.69 39.69 3.4K
09:53 39.67 39.67 39.67 39.67 0.8K
09:54 39.79 39.79 39.76 39.76 1.4K
09:55 39.76 39.78 39.69 39.78 1.3K
09:56 39.78 39.90 39.78 39.90 2.5K
09:57 39.79 39.94 39.79 39.94 3.2K
09:58 39.94 40.07 39.94 40.07 7.0K
09:59 40.02 40.08 40.00 40.07 1.7K
10:00 40.07 40.07 40.05 40.05 5.5K
10:01 40.05 40.09 40.05 40.08 3.9K
10:02 40.06 40.12 40.06 40.12 3.8K
10:03 40.12 40.23 40.12 40.22 2.2K
10:04 40.22 40.22 40.15 40.18 4.4K
10:05 40.23 40.29 40.19 40.29 2.8K
10:06 40.29 40.36 40.28 40.36 3.3K
10:07 40.33 40.33 40.16 40.16 6.5K
10:08 40.16 40.21 40.16 40.21 5.3K
10:09 40.06 40.12 40.06 40.12 4.8K
10:10 40.12 40.12 40.12 40.12 0.3K
10:11 40.10 40.10 39.98 39.98 8.0K
10:12 39.98 40.06 39.98 40.06 0.9K
10:13 39.93 40.04 39.93 39.99 3.1K
10:14 39.99 40.04 39.99 40.00 2.4K
10:15 40.00 40.06 40.00 40.06 1.9K
10:16 39.96 40.03 39.95 39.95 4.5K
10:17 40.01 40.05 40.01 40.04 2.8K
10:18 40.04 40.04 39.95 39.95 5.6K
10:19 39.95 40.10 39.95 40.09 10.7K
10:20 40.09 40.11 40.09 40.11 14.0K
10:21 40.11 40.11 39.95 39.95 2.3K
10:22 39.89 39.89 39.83 39.83 2.9K
10:23 39.83 39.83 39.78 39.78 1.1K
10:24 39.78 39.78 39.73 39.76 4.4K
10:25 39.76 39.89 39.76 39.89 2.1K
10:26 39.89 39.96 39.89 39.94 11.8K
10:27 39.94 39.94 39.83 39.83 2.8K
10:28 39.83 39.97 39.83 39.97 1.8K
10:29 39.97 40.02 39.88 40.02 1.3K
10:30 40.04 40.09 40.04 40.09 7.6K
10:31 40.08 40.17 40.08 40.17 1.4K
10:32 40.13 40.24 40.13 40.24 3.6K
10:33 40.24 40.26 40.23 40.26 1.5K
10:34 40.27 40.34 40.27 40.34 8.5K
10:35 40.34 40.39 40.27 40.27 2.8K
10:36 40.27 40.30 40.27 40.27 1.0K
10:37 40.32 40.41 40.32 40.40 5.5K
10:38 40.40 40.51 40.40 40.51 3.1K
10:39 40.51 40.51 40.41 40.45 3.1K
10:40 40.45 40.46 40.41 40.46 1.0K
10:41 40.46 40.48 40.37 40.37 2.9K
10:42 40.39 40.43 40.35 40.35 3.7K
10:43 40.35 40.42 40.35 40.42 0.7K
10:44 40.41 40.43 40.41 40.43 1.4K
10:45 40.43 40.43 40.28 40.28 3.8K
10:46 40.35 40.37 40.35 40.37 1.6K
10:47 40.37 40.37 40.34 40.35 0.9K
10:48 40.31 40.35 40.31 40.35 1.4K
10:49 40.31 40.36 40.27 40.27 4.2K
10:50 40.26 40.26 40.19 40.19 3.1K
10:51 40.23 40.24 40.23 40.24 0.9K
10:52 40.24 40.27 40.20 40.27 5.1K
10:53 40.30 40.33 40.30 40.32 2.4K
10:54 40.32 40.32 40.20 40.20 3.7K
10:55 40.20 40.21 40.20 40.20 2.6K
10:56 40.20 40.23 40.19 40.19 0.9K
10:57 40.15 40.22 40.15 40.21 1.8K
10:58 40.21 40.26 40.19 40.26 2.2K
10:59 40.24 40.25 40.22 40.22 1.5K
11:00 40.22 40.25 40.22 40.25 3.1K
11:01 40.24 40.29 40.24 40.29 0.7K
11:02 40.23 40.26 40.23 40.24 5.5K
11:03 40.27 40.27 40.20 40.20 3.2K
11:04 40.20 40.22 40.20 40.22 2.9K
11:05 40.22 40.22 40.14 40.14 2.9K
11:06 40.14 40.14 40.06 40.06 3.0K
11:07 40.06 40.08 40.04 40.06 1.4K
11:08 40.06 40.06 40.01 40.01 2.8K
11:09 40.01 40.06 39.95 39.95 44.3K
11:10 39.95 40.05 39.95 40.02 4.1K
11:11 40.02 40.02 40.02 40.02 2.3K
11:12 40.02 40.10 40.02 40.10 28.0K
11:13 40.12 40.12 40.12 40.12 3.9K
11:14 40.12 40.16 40.12 40.12 3.2K
11:15 40.12 40.16 40.12 40.16 2.3K
11:16 40.12 40.14 40.08 40.12 1.2K
11:17 40.16 40.23 40.16 40.16 13.9K
11:18 40.14 40.21 40.14 40.14 3.4K
11:19 40.08 40.19 40.08 40.10 3.7K
11:20 40.06 40.06 40.02 40.06 1.6K
11:21 40.06 40.06 40.04 40.04 2.8K
11:22 40.01 40.01 39.95 39.95 4.1K
11:23 39.99 39.99 39.99 39.99 1.5K
11:24 39.99 39.99 39.92 39.92 1.7K
11:25 39.92 39.94 39.92 39.94 0.8K
11:26 39.94 39.98 39.90 39.90 2.8K
11:27 39.98 39.98 39.91 39.96 1.1K
11:28 39.96 39.96 39.91 39.96 0.9K
11:29 39.92 39.96 39.92 39.96 3.3K
11:30 39.96 39.96 39.91 39.91 1.6K
11:31 39.91 39.94 39.91 39.93 1.0K
11:32 39.91 39.94 39.91 39.93 1.4K
11:33 39.92 39.94 39.89 39.91 3.6K
11:34 39.95 39.98 39.95 39.98 3.4K
11:35 39.98 39.98 39.89 39.89 5.4K
11:36 39.80 39.80 39.76 39.76 2.9K
11:37 39.76 39.79 39.76 39.78 0.7K
11:38 39.78 39.80 39.78 39.80 0.8K
11:39 39.80 39.81 39.77 39.81 2.0K
11:40 39.81 39.82 39.81 39.82 1.0K
11:41 39.87 39.88 39.86 39.86 2.1K
11:42 39.94 39.99 39.94 39.99 1.2K
11:43 39.96 39.96 39.96 39.96 0.8K
11:44 39.96 39.96 39.96 39.96 1.8K
11:45 39.96 39.98 39.91 39.96 5.6K
11:46 39.99 39.99 39.97 39.97 1.5K
11:47 39.97 40.11 39.97 40.11 41.5K
11:48 40.12 40.15 40.12 40.15 1.2K
11:49 40.15 40.15 40.12 40.12 0.4K
11:50 40.10 40.14 40.10 40.14 0.7K
11:51 40.14 40.14 40.10 40.12 0.4K
11:52 40.12 40.19 40.12 40.12 1.8K
11:53 40.12 40.14 40.10 40.10 10.2K
11:54 40.10 40.11 40.09 40.10 2.2K
11:55 40.10 40.16 40.10 40.16 2.4K
11:56 40.13 40.16 40.13 40.16 2.1K
11:57 40.16 40.16 40.13 40.16 1.1K
11:58 40.16 40.16 40.13 40.13 0.9K
11:59 40.13 40.14 40.13 40.14 3.3K
12:00 40.14 40.14 40.10 40.10 0.2K
12:01 40.12 40.14 40.11 40.14 1.6K
12:02 40.11 40.12 40.11 40.12 1.0K
12:03 40.16 40.16 40.16 40.16 1.0K
12:04 40.13 40.13 40.13 40.13 2.6K
12:05 40.13 40.15 40.12 40.15 3.6K
12:06 40.15 40.15 40.12 40.12 1.2K
12:07 40.14 40.14 40.12 40.12 2.2K
12:08 40.17 40.20 40.15 40.15 6.4K
12:09 40.12 40.14 40.11 40.11 5.1K
12:10 40.09 40.11 40.09 40.10 7.5K
12:11 40.10 40.12 40.05 40.05 3.1K
12:12 40.01 40.03 39.97 40.00 52.1K
12:13 39.96 40.06 39.96 40.01 3.6K
12:14 39.99 40.00 39.97 40.00 6.8K
12:15 39.99 40.00 39.90 39.90 17.7K
12:16 39.87 39.97 39.87 39.97 6.1K
12:17 39.93 39.93 39.93 39.93 0.4K
12:18 39.93 39.93 39.93 39.93 0.2K
12:19 39.93 39.97 39.89 39.94 2.8K
12:20 39.90 39.90 39.76 39.82 9.9K
12:21 39.82 39.82 39.71 39.73 1.4K
12:22 39.76 39.76 39.75 39.75 1.2K
12:23 39.75 39.78 39.74 39.78 6.3K
12:24 39.78 39.78 39.76 39.76 2.2K
12:25 39.76 39.76 39.75 39.75 1.3K
12:26 39.76 39.77 39.76 39.77 9.3K
12:27 39.77 39.78 39.72 39.78 0.6K
12:28 39.78 39.78 39.73 39.73 0.6K
12:29 39.72 39.80 39.72 39.80 3.7K
12:30 39.80 39.80 39.77 39.77 3.3K
12:31 39.77 39.77 39.77 39.77 0.8K
12:32 39.77 39.77 39.77 39.77 0.5K
12:33 39.77 39.77 39.77 39.77 1.4K
12:34 39.74 39.74 39.69 39.73 10.6K
12:35 39.73 39.73 39.70 39.70 0.7K
12:36 39.71 39.71 39.71 39.71 0.2K
12:37 39.70 39.75 39.70 39.70 2.3K
12:38 39.70 39.70 39.70 39.70 0.3K
12:39 39.70 39.76 39.70 39.76 2.0K
12:40 39.74 39.74 39.74 39.74 0.8K
12:41 39.74 39.79 39.74 39.79 1.0K
12:42 39.79 39.79 39.79 39.79 0.3K
12:43 39.79 39.79 39.79 39.79 0.2K
12:44 39.75 39.79 39.75 39.79 3.3K
12:45 39.79 39.79 39.76 39.76 11.0K
12:46 39.76 39.76 39.72 39.76 15.0K
12:47 39.76 39.78 39.76 39.78 1.4K
12:48 39.78 39.78 39.66 39.68 6.6K
12:49 39.68 39.75 39.68 39.75 1.0K
12:50 39.75 39.75 39.75 39.75 0.2K
12:51 39.75 39.75 39.73 39.75 4.6K
12:52 39.75 39.75 39.62 39.62 2.3K
12:53 39.62 39.62 39.61 39.61 0.1K
12:54 39.61 39.61 39.56 39.56 2.7K
12:55 39.56 39.56 39.56 39.56 0.2K
12:56 39.56 39.60 39.56 39.60 0.2K
12:57 39.60 39.60 39.57 39.57 0.4K
12:58 39.57 39.57 39.57 39.57 0.3K
12:59 39.57 39.61 39.57 39.61 4.3K
13:00 39.61 39.64 39.60 39.60 1.1K
13:01 39.60 39.60 39.57 39.57 0.8K
13:02 39.57 39.63 39.57 39.63 1.4K
13:03 39.60 39.63 39.60 39.61 2.2K
13:04 39.61 39.67 39.61 39.64 0.6K
13:05 39.63 39.63 39.63 39.63 0.4K
13:06 39.60 39.65 39.60 39.65 0.6K
13:07 39.65 39.65 39.59 39.59 2.9K
13:08 39.59 39.65 39.59 39.64 1.5K
13:09 39.64 39.64 39.60 39.61 2.5K
13:10 39.61 39.67 39.61 39.67 4.6K
13:11 39.67 39.70 39.67 39.70 2.4K
13:12 39.70 39.76 39.70 39.76 1.0K
13:13 39.75 39.75 39.75 39.75 0.4K
13:14 39.75 39.77 39.72 39.72 1.4K
13:15 39.72 39.81 39.72 39.81 1.4K
13:16 39.81 39.81 39.81 39.81 0.2K
13:17 39.77 39.77 39.77 39.77 1.9K
13:18 39.77 39.77 39.75 39.75 1.3K
13:19 39.75 39.79 39.75 39.79 0.7K
13:20 39.79 39.79 39.77 39.77 0.4K
13:21 39.77 39.77 39.76 39.76 1.6K
13:22 39.76 39.78 39.76 39.78 0.6K
13:23 39.78 39.78 39.75 39.77 1.2K
13:24 39.77 39.77 39.75 39.75 2.0K
13:25 39.76 39.78 39.76 39.78 1.4K
13:26 39.78 39.79 39.78 39.79 1.2K
13:27 39.79 39.82 39.79 39.82 0.4K
13:28 39.82 39.83 39.81 39.83 3.1K
13:29 39.83 39.86 39.83 39.86 2.5K
13:30 39.86 39.95 39.86 39.95 3.0K
13:31 39.95 39.96 39.92 39.96 7.3K
13:32 39.96 39.96 39.95 39.96 8.6K
13:33 39.96 39.96 39.93 39.95 9.6K
13:34 39.95 39.95 39.92 39.92 2.6K
13:35 39.92 39.92 39.88 39.88 6.6K
13:36 39.88 39.88 39.79 39.84 1.9K
13:37 39.84 39.89 39.84 39.89 1.9K
13:38 39.89 39.90 39.89 39.90 0.4K
13:39 39.90 39.90 39.87 39.87 1.1K
13:40 39.87 39.89 39.87 39.87 2.2K
13:41 39.87 39.87 39.87 39.87 0.3K
13:42 39.87 39.87 39.87 39.87 0.9K
13:43 39.87 39.90 39.86 39.86 2.7K
13:44 39.84 39.85 39.84 39.85 0.9K
13:45 39.85 39.87 39.81 39.81 2.2K
13:46 39.81 39.85 39.81 39.85 0.3K
13:47 39.85 39.85 39.76 39.76 3.2K
13:48 39.76 39.77 39.73 39.77 1.4K
13:49 39.77 39.78 39.75 39.78 0.8K
13:50 39.78 39.78 39.78 39.78 0.9K
13:51 39.78 39.78 39.67 39.67 3.6K
13:52 39.67 39.67 39.59 39.59 1.3K
13:53 39.59 39.59 39.58 39.58 0.9K
13:54 39.62 39.62 39.51 39.51 4.2K
13:55 39.51 39.53 39.48 39.52 2.9K
13:56 39.52 39.55 39.49 39.55 4.7K
13:57 39.55 39.55 39.51 39.51 1.7K
13:58 39.55 39.55 39.49 39.52 4.2K
13:59 39.52 39.54 39.51 39.54 1.7K
14:00 39.54 39.54 39.44 39.44 12.7K
14:01 39.40 39.45 39.37 39.45 6.9K
14:02 39.45 39.45 39.45 39.45 4.4K
14:03 39.44 39.49 39.44 39.49 9.4K
14:04 39.49 39.49 39.48 39.48 3.0K
14:05 39.45 39.46 39.44 39.46 1.6K
14:06 39.46 39.47 39.44 39.47 7.3K
14:07 39.50 39.50 39.47 39.50 6.0K
14:08 39.47 39.50 39.46 39.50 11.8K
14:09 39.50 39.50 39.48 39.48 5.7K
14:10 39.48 39.53 39.48 39.53 2.0K
14:11 39.53 39.61 39.53 39.57 1.6K
14:12 39.63 39.63 39.61 39.63 2.5K
14:13 39.71 39.71 39.65 39.65 5.3K
14:14 39.68 39.68 39.59 39.62 2.6K
14:15 39.62 39.64 39.62 39.64 1.3K
14:16 39.59 39.64 39.59 39.62 5.1K
14:17 39.62 39.65 39.62 39.64 2.2K
14:18 39.68 39.77 39.68 39.77 2.5K
14:19 39.77 39.77 39.74 39.74 0.9K
14:20 39.74 39.77 39.74 39.77 6.4K
14:21 39.77 39.77 39.77 39.77 1.4K
14:22 39.77 39.86 39.77 39.86 10.4K
14:23 39.86 39.86 39.83 39.83 3.9K
14:24 39.79 39.80 39.76 39.79 3.4K
14:25 39.79 39.80 39.79 39.80 0.8K
14:26 39.80 39.80 39.77 39.77 0.7K
14:27 39.78 39.78 39.70 39.76 8.9K
14:28 39.76 39.76 39.76 39.76 0.6K
14:29 39.80 39.80 39.80 39.80 1.9K
14:30 39.80 39.80 39.79 39.79 1.1K
14:31 39.81 39.82 39.81 39.82 3.7K
14:32 39.82 39.85 39.82 39.83 4.0K
14:33 39.83 39.85 39.81 39.81 1.8K
14:34 39.87 39.92 39.87 39.92 3.9K
14:35 39.92 40.00 39.92 40.00 4.4K
14:36 39.98 39.98 39.95 39.95 1.7K
14:37 39.99 40.07 39.99 40.07 2.9K
14:38 40.07 40.09 40.07 40.09 0.7K
14:39 40.10 40.12 40.10 40.11 3.5K
14:40 40.11 40.11 40.09 40.09 3.7K
14:41 40.09 40.09 40.05 40.08 1.8K
14:42 40.08 40.08 40.06 40.06 1.1K
14:43 40.06 40.07 40.06 40.07 6.8K
14:44 40.07 40.07 40.06 40.06 2.2K
14:45 40.04 40.05 39.95 39.95 6.4K
14:46 39.94 39.96 39.87 39.88 3.2K
14:47 39.90 39.90 39.90 39.90 1.4K
14:48 39.90 39.90 39.86 39.86 6.1K
14:49 39.93 39.93 39.85 39.85 18.4K
14:50 39.85 39.85 39.85 39.85 0.8K
14:51 39.85 39.91 39.85 39.91 1.1K
14:52 39.93 39.93 39.84 39.85 9.0K
14:53 39.85 39.86 39.85 39.85 2.7K
14:54 39.85 39.86 39.83 39.86 1.9K
14:55 39.87 39.90 39.85 39.90 2.5K
14:56 39.90 39.91 39.88 39.88 2.7K
14:57 39.93 39.93 39.89 39.93 2.0K
14:58 39.93 39.93 39.91 39.91 1.6K
14:59 39.93 39.93 39.87 39.91 6.6K
15:00 39.93 39.93 39.93 39.93 1.3K
15:01 39.93 39.93 39.92 39.93 1.3K
15:02 39.88 39.89 39.86 39.87 8.4K
15:03 39.87 39.90 39.87 39.88 1.6K
15:04 39.88 39.88 39.86 39.88 1.8K
15:05 39.91 39.91 39.83 39.83 11.1K
15:06 39.83 39.85 39.81 39.81 2.6K
15:07 39.81 39.84 39.81 39.83 0.8K
15:08 39.83 39.83 39.80 39.80 0.9K
15:09 39.86 39.86 39.84 39.85 3.8K
15:10 39.85 39.85 39.85 39.85 0.9K
15:11 39.85 39.90 39.85 39.90 1.7K
15:12 39.90 39.90 39.86 39.86 1.7K
15:13 39.88 39.88 39.88 39.88 0.7K
15:14 39.88 39.90 39.88 39.90 2.0K
15:15 39.90 40.00 39.90 40.00 3.3K
15:16 39.99 40.00 39.99 40.00 2.2K
15:17 39.96 40.03 39.96 40.03 4.9K
15:18 40.02 40.02 39.97 39.99 9.8K
15:19 39.96 39.99 39.96 39.97 4.1K
15:20 39.97 39.97 39.93 39.93 4.9K
15:21 39.92 39.93 39.92 39.92 1.9K
15:22 39.92 39.95 39.90 39.95 9.4K
15:23 39.95 39.98 39.94 39.98 3.4K
15:24 39.96 39.96 39.96 39.96 1.1K
15:25 40.02 40.02 39.95 39.95 7.0K
15:26 39.95 39.97 39.95 39.95 2.6K
15:27 39.95 39.95 39.92 39.92 6.1K
15:28 39.93 39.93 39.88 39.93 5.4K
15:29 39.93 39.95 39.93 39.95 1.2K
15:30 39.95 39.95 39.94 39.94 2.2K
15:31 39.91 39.93 39.85 39.85 11.7K
15:32 39.85 39.85 39.79 39.84 6.8K
15:33 39.80 39.86 39.80 39.86 6.4K
15:34 39.87 39.93 39.87 39.93 3.0K
15:35 39.92 39.97 39.92 39.97 3.3K
15:36 39.95 39.95 39.90 39.90 10.3K
15:37 39.88 39.96 39.88 39.96 4.0K
15:38 39.91 39.93 39.90 39.93 4.5K
15:39 39.93 39.95 39.93 39.93 1.5K
15:40 39.93 39.94 39.91 39.94 3.7K
15:41 39.89 39.89 39.88 39.88 10.0K
15:42 39.88 39.88 39.88 39.88 0.9K
15:43 39.90 39.90 39.88 39.89 7.4K
15:44 39.83 39.83 39.80 39.81 23.8K
15:45 39.78 39.78 39.74 39.75 8.6K
15:46 39.77 39.77 39.76 39.77 5.8K
15:47 39.79 39.79 39.79 39.79 4.0K
15:48 39.81 39.81 39.79 39.80 2.6K
15:49 39.80 39.80 39.75 39.76 5.7K
15:50 39.77 39.77 39.72 39.72 11.1K
15:51 39.79 39.79 39.75 39.79 9.5K
15:52 39.80 39.81 39.80 39.80 16.2K
15:53 39.85 39.87 39.77 39.77 20.9K
15:54 39.76 39.76 39.66 39.70 8.7K
15:55 39.70 39.70 39.67 39.70 16.6K
15:56 39.67 39.72 39.67 39.71 10.6K
15:57 39.71 39.71 39.68 39.69 20.1K
15:58 39.70 39.70 39.67 39.69 35.7K
15:59 39.67 39.67 39.65 39.65 39.2K
16:00 39.65 39.66 39.61 39.63 378.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし