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 40.75 40.98 40.72 40.82 18.4K
09:32 40.82 40.96 40.82 40.96 6.9K
09:33 40.92 41.02 40.87 40.87 3.9K
09:34 40.92 41.18 40.92 41.18 10.3K
09:35 41.18 41.18 41.18 41.18 2.3K
09:36 41.18 41.18 41.04 41.07 13.4K
09:37 41.07 41.07 40.92 40.92 6.9K
09:38 41.01 41.30 40.99 41.30 9.4K
09:39 41.23 41.26 41.23 41.26 4.1K
09:40 41.33 41.33 41.27 41.31 5.7K
09:41 41.31 41.54 41.29 41.54 5.5K
09:42 41.48 41.50 41.48 41.50 8.8K
09:43 41.58 41.59 41.55 41.55 6.7K
09:44 41.55 41.64 41.50 41.64 4.0K
09:45 41.65 41.80 41.65 41.80 4.8K
09:46 41.88 41.96 41.88 41.96 2.7K
09:47 41.90 42.09 41.90 42.09 4.8K
09:48 42.08 42.09 42.08 42.09 1.5K
09:49 42.09 42.30 42.03 42.29 3.2K
09:50 42.29 42.30 42.19 42.27 1.6K
09:51 42.18 42.18 42.17 42.17 3.1K
09:52 42.24 42.28 42.20 42.28 1.6K
09:53 42.28 42.37 42.28 42.30 4.5K
09:54 42.36 42.36 42.29 42.29 4.3K
09:55 42.11 42.11 42.07 42.07 16.5K
09:56 42.03 42.16 42.00 42.16 5.3K
09:57 42.16 42.16 42.01 42.07 3.5K
09:58 42.04 42.20 42.04 42.19 8.6K
09:59 42.19 42.29 42.19 42.29 5.3K
10:00 42.29 42.38 42.25 42.38 6.8K
10:01 42.18 42.18 41.81 41.91 12.5K
10:02 41.85 41.85 41.61 41.66 10.4K
10:03 41.74 41.93 41.62 41.93 4.9K
10:04 42.00 42.00 41.94 41.98 8.4K
10:05 41.99 42.00 41.91 41.91 2.1K
10:06 41.89 42.10 41.88 42.10 6.9K
10:07 42.06 42.06 41.95 42.00 9.7K
10:08 41.94 41.94 41.89 41.93 3.0K
10:09 41.85 42.05 41.85 42.03 14.4K
10:10 42.09 42.09 41.93 42.07 4.3K
10:11 42.07 42.17 42.07 42.17 3.5K
10:12 42.19 42.22 42.15 42.22 5.1K
10:13 42.22 42.22 42.04 42.10 8.0K
10:14 42.05 42.05 42.05 42.05 0.8K
10:15 42.03 42.19 42.00 42.19 4.9K
10:16 42.19 42.19 42.12 42.12 2.6K
10:17 42.18 42.18 42.00 42.00 11.8K
10:18 42.12 42.12 42.06 42.09 5.2K
10:19 42.00 42.16 42.00 42.16 1.5K
10:20 42.16 42.18 42.14 42.14 3.0K
10:21 42.14 42.18 42.14 42.18 15.7K
10:22 42.28 42.35 42.27 42.35 8.2K
10:23 42.35 42.37 42.26 42.26 4.7K
10:24 42.32 42.39 42.32 42.39 2.8K
10:25 42.42 42.44 42.39 42.39 3.9K
10:26 42.44 42.48 42.41 42.48 1.3K
10:27 42.48 42.48 42.42 42.48 1.1K
10:28 42.48 42.48 42.40 42.40 4.0K
10:29 42.37 42.47 42.30 42.47 11.8K
10:30 42.47 42.47 42.41 42.41 5.7K
10:31 42.41 42.42 42.34 42.34 3.8K
10:32 42.35 42.35 42.17 42.20 2.5K
10:33 42.16 42.16 42.08 42.08 6.4K
10:34 42.01 42.06 42.01 42.02 21.6K
10:35 42.02 42.02 42.00 42.00 7.2K
10:36 42.00 42.16 42.00 42.16 71.4K
10:37 42.15 42.16 42.07 42.08 17.0K
10:38 42.05 42.09 42.02 42.09 6.9K
10:39 42.20 42.20 42.16 42.16 19.5K
10:40 42.07 42.07 42.03 42.05 45.5K
10:41 42.14 42.14 42.00 42.03 16.4K
10:42 42.03 42.16 42.03 42.16 6.1K
10:43 42.16 42.18 42.14 42.18 4.7K
10:44 42.18 42.21 42.14 42.14 9.2K
10:45 42.19 42.25 42.19 42.23 7.7K
10:46 42.25 42.25 42.14 42.22 6.3K
10:47 42.21 42.21 42.16 42.19 2.4K
10:48 42.26 42.26 42.18 42.21 11.3K
10:49 42.21 42.28 42.21 42.28 1.7K
10:50 42.26 42.29 42.20 42.21 3.2K
10:51 42.21 42.41 42.21 42.41 3.3K
10:52 42.44 42.46 42.44 42.45 11.8K
10:53 42.51 42.58 42.47 42.52 4.9K
10:54 42.57 42.64 42.57 42.64 3.9K
10:55 42.66 42.72 42.66 42.66 2.7K
10:56 42.66 42.81 42.66 42.81 10.8K
10:57 42.83 42.84 42.82 42.84 1.8K
10:58 42.85 43.01 42.85 42.95 26.8K
10:59 42.96 42.99 42.95 42.99 8.4K
11:00 43.05 43.08 43.02 43.02 8.9K
11:01 43.02 43.12 43.02 43.12 1.9K
11:02 43.12 43.13 43.12 43.13 7.4K
11:03 43.19 43.19 43.02 43.02 14.9K
11:04 42.93 42.99 42.93 42.97 9.5K
11:05 42.92 42.98 42.91 42.98 1.4K
11:06 42.98 42.98 42.84 42.85 3.5K
11:07 42.85 42.90 42.85 42.90 1.9K
11:08 42.90 42.90 42.84 42.84 2.1K
11:09 42.89 42.90 42.84 42.87 2.4K
11:10 42.86 42.97 42.84 42.97 5.7K
11:11 42.97 43.05 42.97 43.05 1.8K
11:12 42.91 42.91 42.85 42.87 3.7K
11:13 42.90 42.99 42.88 42.99 17.4K
11:14 42.96 42.98 42.95 42.95 4.9K
11:15 42.95 43.07 42.95 43.07 3.4K
11:16 43.06 43.08 42.99 42.99 3.3K
11:17 42.99 43.02 42.96 42.96 1.9K
11:18 42.96 42.96 42.74 42.74 19.7K
11:19 42.74 42.74 42.65 42.71 1.5K
11:20 42.72 42.72 42.71 42.71 1.2K
11:21 42.70 42.77 42.59 42.59 8.4K
11:22 42.57 42.59 42.51 42.51 0.8K
11:23 42.51 42.60 42.49 42.50 2.7K
11:24 42.47 42.52 42.47 42.47 1.1K
11:25 42.47 42.54 42.47 42.53 2.6K
11:26 42.54 42.59 42.54 42.59 1.7K
11:27 42.59 42.59 42.51 42.56 7.6K
11:28 42.56 42.58 42.53 42.58 2.3K
11:29 42.58 42.67 42.58 42.67 5.8K
11:30 42.67 42.67 42.54 42.56 3.0K
11:31 42.64 42.64 42.51 42.51 2.6K
11:32 42.47 42.53 42.47 42.49 2.4K
11:33 42.49 42.53 42.49 42.53 0.4K
11:34 42.55 42.55 42.50 42.51 1.4K
11:35 42.51 42.51 42.37 42.37 3.6K
11:36 42.36 42.38 42.24 42.24 7.0K
11:37 42.28 42.28 42.15 42.15 2.8K
11:38 42.19 42.19 42.09 42.09 4.0K
11:39 42.14 42.18 42.14 42.16 3.0K
11:40 42.24 42.49 42.24 42.49 4.5K
11:41 42.40 42.43 42.40 42.43 3.4K
11:42 42.48 42.48 42.32 42.32 3.7K
11:43 42.32 42.32 42.25 42.31 5.7K
11:44 42.31 42.31 42.25 42.25 2.3K
11:45 42.23 42.26 42.23 42.25 1.4K
11:46 42.28 42.31 42.26 42.31 2.4K
11:47 42.31 42.32 42.31 42.32 1.0K
11:48 42.33 42.33 42.26 42.32 2.7K
11:49 42.32 42.32 42.29 42.31 2.6K
11:50 42.27 42.31 42.21 42.31 3.7K
11:51 42.26 42.26 42.24 42.24 1.3K
11:52 42.23 42.23 42.18 42.23 1.4K
11:53 42.20 42.25 42.13 42.25 2.4K
11:54 42.25 42.30 42.24 42.24 1.1K
11:55 42.24 42.24 42.07 42.07 5.9K
11:56 42.14 42.14 42.07 42.08 3.4K
11:57 42.08 42.09 42.08 42.09 0.6K
11:58 42.09 42.12 42.09 42.12 1.5K
11:59 42.05 42.16 42.05 42.09 2.2K
12:00 42.13 42.14 42.09 42.14 2.2K
12:01 42.14 42.20 42.13 42.13 2.4K
12:02 42.13 42.19 42.13 42.19 0.5K
12:03 42.20 42.23 42.20 42.23 3.3K
12:04 42.23 42.23 42.23 42.23 1.6K
12:05 42.23 42.23 42.17 42.17 1.0K
12:06 42.22 42.22 42.13 42.14 2.7K
12:07 42.14 42.16 42.13 42.14 2.4K
12:08 42.14 42.28 42.14 42.28 2.3K
12:09 42.28 42.30 42.28 42.30 1.2K
12:10 42.29 42.32 42.26 42.30 3.3K
12:11 42.30 42.35 42.30 42.34 3.8K
12:12 42.34 42.36 42.33 42.36 2.2K
12:13 42.36 42.38 42.36 42.38 0.7K
12:14 42.40 42.42 42.40 42.42 1.4K
12:15 42.39 42.44 42.39 42.44 3.6K
12:16 42.44 42.45 42.39 42.45 1.1K
12:17 42.44 42.46 42.44 42.45 1.8K
12:18 42.42 42.42 42.42 42.42 2.3K
12:19 42.42 42.46 42.42 42.46 0.6K
12:20 42.47 42.53 42.45 42.53 7.9K
12:21 42.56 42.56 42.52 42.55 17.3K
12:22 42.52 42.64 42.52 42.64 2.3K
12:23 42.61 42.64 42.61 42.64 2.1K
12:24 42.61 42.65 42.61 42.64 1.4K
12:25 42.64 42.66 42.64 42.66 1.2K
12:26 42.67 42.68 42.63 42.68 2.8K
12:27 42.68 42.68 42.63 42.66 6.6K
12:28 42.72 42.72 42.67 42.67 5.5K
12:29 42.68 42.79 42.68 42.75 1.6K
12:30 42.75 42.84 42.75 42.84 4.2K
12:31 42.83 42.83 42.82 42.82 6.1K
12:32 42.82 42.86 42.82 42.86 11.4K
12:33 42.80 42.81 42.80 42.81 3.1K
12:34 42.81 42.82 42.80 42.80 2.5K
12:35 42.82 42.82 42.78 42.78 2.1K
12:36 42.82 42.85 42.79 42.84 5.3K
12:37 42.84 42.98 42.84 42.92 10.3K
12:38 42.92 42.95 42.89 42.92 2.2K
12:39 42.97 42.97 42.91 42.97 10.9K
12:40 42.97 43.03 42.97 43.03 15.5K
12:41 43.00 43.06 42.99 43.06 8.5K
12:42 43.00 43.05 43.00 43.02 15.1K
12:43 43.06 43.06 43.03 43.06 7.6K
12:44 43.06 43.06 43.03 43.05 17.9K
12:45 43.07 43.07 43.07 43.07 2.8K
12:46 43.01 43.01 43.00 43.00 4.8K
12:47 43.00 43.01 42.94 42.94 21.2K
12:48 42.92 43.03 42.92 43.03 8.6K
12:49 43.00 43.02 43.00 43.02 3.0K
12:50 43.03 43.03 43.00 43.01 6.3K
12:51 43.00 43.05 43.00 43.05 6.8K
12:52 43.02 43.03 42.99 43.00 4.6K
12:53 43.00 43.01 43.00 43.01 4.7K
12:54 43.02 43.03 43.01 43.03 3.0K
12:55 43.01 43.08 43.01 43.08 1.3K
12:56 43.07 43.10 43.07 43.10 2.5K
12:57 43.10 43.13 43.09 43.13 3.3K
12:58 43.13 43.13 43.06 43.06 5.7K
12:59 43.06 43.06 43.00 43.01 5.2K
13:00 43.02 43.03 43.00 43.00 0.8K
13:01 43.00 43.10 43.00 43.10 1.9K
13:02 43.10 43.14 43.10 43.14 0.7K
13:03 43.13 43.18 43.13 43.15 2.8K
13:04 43.13 43.15 43.13 43.13 3.2K
13:05 43.14 43.17 43.13 43.17 7.4K
13:06 43.17 43.17 43.15 43.15 2.2K
13:07 43.18 43.18 43.18 43.18 4.2K
13:08 43.21 43.23 43.20 43.20 2.3K
13:09 43.16 43.24 43.15 43.24 9.0K
13:10 43.24 43.28 43.24 43.28 2.8K
13:11 43.30 43.30 43.26 43.26 4.2K
13:12 43.28 43.30 43.26 43.28 8.6K
13:13 43.28 43.31 43.24 43.31 8.4K
13:14 43.31 43.36 43.31 43.36 6.1K
13:15 43.34 43.35 43.34 43.34 2.0K
13:16 43.34 43.38 43.34 43.35 8.1K
13:17 43.39 43.48 43.39 43.48 12.0K
13:18 43.48 43.54 43.48 43.54 11.3K
13:19 43.54 43.65 43.54 43.65 17.6K
13:20 43.71 43.73 43.69 43.73 17.1K
13:21 43.73 43.75 43.71 43.74 4.1K
13:22 43.75 43.75 43.74 43.75 8.8K
13:23 43.76 43.79 43.66 43.66 14.7K
13:24 43.56 43.60 43.51 43.60 4.6K
13:25 43.56 43.73 43.56 43.73 15.3K
13:26 43.77 43.78 43.72 43.72 7.4K
13:27 43.73 43.80 43.72 43.80 4.9K
13:28 43.83 43.86 43.75 43.75 9.0K
13:29 43.78 43.78 43.70 43.70 3.3K
13:30 43.73 43.73 43.69 43.72 6.0K
13:31 43.70 43.76 43.70 43.76 2.4K
13:32 43.76 43.76 43.65 43.66 6.4K
13:33 43.66 43.71 43.66 43.71 1.9K
13:34 43.67 43.72 43.67 43.72 3.7K
13:35 43.68 43.72 43.68 43.70 5.1K
13:36 43.70 43.73 43.70 43.70 3.1K
13:37 43.70 43.76 43.69 43.69 10.2K
13:38 43.70 43.74 43.70 43.74 2.6K
13:39 43.74 43.74 43.67 43.68 3.9K
13:40 43.68 43.74 43.66 43.66 4.9K
13:41 43.66 43.71 43.66 43.71 5.1K
13:42 43.72 43.72 43.66 43.71 5.6K
13:43 43.72 43.72 43.70 43.71 2.6K
13:44 43.71 43.74 43.71 43.74 3.3K
13:45 43.71 43.74 43.71 43.73 33.8K
13:46 43.76 43.83 43.76 43.83 8.7K
13:47 43.85 43.88 43.85 43.86 8.4K
13:48 43.86 43.92 43.86 43.92 1.9K
13:49 43.92 43.92 43.82 43.82 4.7K
13:50 43.85 43.85 43.77 43.81 10.5K
13:51 43.74 43.77 43.71 43.75 109.8K
13:52 43.75 43.79 43.71 43.71 8.5K
13:53 43.75 43.75 43.69 43.73 4.4K
13:54 43.75 43.79 43.75 43.79 2.3K
13:55 43.75 43.78 43.68 43.75 6.9K
13:56 43.75 43.81 43.75 43.81 1.8K
13:57 43.81 43.81 43.78 43.78 4.0K
13:58 43.80 43.80 43.77 43.80 1.6K
13:59 43.80 43.81 43.74 43.74 0.8K
14:00 43.77 43.77 43.77 43.77 1.4K
14:01 43.77 43.79 43.77 43.79 1.5K
14:02 43.73 43.81 43.73 43.81 5.3K
14:03 43.81 43.88 43.81 43.88 4.1K
14:04 43.95 43.95 43.90 43.92 2.5K
14:05 43.90 43.90 43.85 43.88 3.9K
14:06 43.88 43.92 43.88 43.90 2.8K
14:07 43.89 43.96 43.89 43.96 4.9K
14:08 43.95 43.99 43.92 43.99 3.1K
14:09 43.91 43.95 43.90 43.95 4.1K
14:10 43.94 44.05 43.94 44.05 22.6K
14:11 43.96 44.12 43.96 44.10 6.5K
14:12 44.13 44.14 44.06 44.09 6.0K
14:13 44.12 44.12 44.06 44.09 8.5K
14:14 44.09 44.13 44.09 44.11 8.5K
14:15 44.08 44.13 44.08 44.11 11.7K
14:16 44.10 44.12 44.10 44.12 3.3K
14:17 44.12 44.12 44.09 44.11 6.6K
14:18 44.10 44.13 44.07 44.07 7.6K
14:19 44.07 44.15 44.07 44.15 3.1K
14:20 44.14 44.16 44.14 44.16 3.5K
14:21 44.16 44.17 44.13 44.16 3.9K
14:22 44.19 44.19 44.15 44.19 2.7K
14:23 44.22 44.24 44.19 44.19 4.6K
14:24 44.22 44.23 44.17 44.20 3.8K
14:25 44.17 44.26 44.17 44.26 3.0K
14:26 44.26 44.34 44.26 44.34 6.4K
14:27 44.31 44.35 44.31 44.34 3.3K
14:28 44.33 44.36 44.33 44.36 4.3K
14:29 44.35 44.38 44.35 44.38 2.6K
14:30 44.38 44.38 44.27 44.28 16.4K
14:31 44.24 44.24 44.16 44.16 9.3K
14:32 44.16 44.20 44.16 44.20 6.2K
14:33 44.22 44.24 44.20 44.24 5.6K
14:34 44.24 44.24 44.23 44.24 3.0K
14:35 44.23 44.25 44.22 44.25 4.9K
14:36 44.25 44.28 44.25 44.28 3.0K
14:37 44.27 44.35 44.26 44.35 23.9K
14:38 44.39 44.40 44.34 44.34 14.5K
14:39 44.40 44.44 44.28 44.28 18.4K
14:40 44.31 44.31 44.26 44.30 7.2K
14:41 44.28 44.36 44.28 44.36 4.3K
14:42 44.36 44.36 44.34 44.36 2.3K
14:43 44.36 44.36 44.28 44.28 6.5K
14:44 44.28 44.33 44.27 44.31 2.3K
14:45 44.33 44.40 44.33 44.40 5.6K
14:46 44.40 44.43 44.40 44.41 7.6K
14:47 44.42 44.47 44.42 44.47 10.3K
14:48 44.48 44.49 44.42 44.49 7.8K
14:49 44.49 44.53 44.47 44.53 4.0K
14:50 44.49 44.52 44.49 44.52 6.6K
14:51 44.49 44.55 44.47 44.55 9.7K
14:52 44.55 44.55 44.48 44.49 5.9K
14:53 44.48 44.50 44.48 44.50 4.5K
14:54 44.49 44.54 44.49 44.52 5.1K
14:55 44.52 44.52 44.48 44.48 9.5K
14:56 44.48 44.48 44.44 44.48 9.6K
14:57 44.45 44.48 44.40 44.40 7.3K
14:58 44.36 44.38 44.34 44.38 9.1K
14:59 44.35 44.38 44.35 44.35 4.5K
15:00 44.33 44.33 44.28 44.32 17.5K
15:01 44.28 44.32 44.28 44.28 6.8K
15:02 44.28 44.29 44.21 44.21 18.6K
15:03 44.19 44.20 44.15 44.16 12.1K
15:04 44.16 44.19 44.16 44.17 10.4K
15:05 44.13 44.21 44.13 44.17 6.6K
15:06 44.17 44.17 43.86 43.91 81.3K
15:07 43.85 43.88 43.69 43.72 105.5K
15:08 43.65 43.73 43.63 43.73 48.0K
15:09 43.78 43.82 43.66 43.68 43.7K
15:10 43.69 43.69 43.41 43.46 81.3K
15:11 43.46 43.51 43.41 43.51 25.8K
15:12 43.40 43.40 43.22 43.34 39.5K
15:13 43.34 43.42 43.29 43.42 13.5K
15:14 43.42 43.65 43.42 43.64 78.5K
15:15 43.55 43.67 43.55 43.65 13.8K
15:16 43.59 43.81 43.59 43.81 40.3K
15:17 43.70 43.70 43.55 43.55 33.9K
15:18 43.57 43.58 43.52 43.54 25.9K
15:19 43.55 43.61 43.52 43.61 13.8K
15:20 43.58 43.61 43.57 43.59 15.6K
15:21 43.61 43.68 43.54 43.66 20.5K
15:22 43.67 43.67 43.54 43.64 16.0K
15:23 43.65 43.65 43.64 43.64 7.2K
15:24 43.65 43.75 43.63 43.75 25.4K
15:25 43.76 43.83 43.71 43.83 56.0K
15:26 43.76 43.80 43.76 43.80 13.2K
15:27 43.81 43.81 43.72 43.76 19.8K
15:28 43.75 43.75 43.64 43.67 26.0K
15:29 43.73 43.75 43.67 43.75 9.5K
15:30 43.67 43.71 43.50 43.53 12.0K
15:31 43.52 43.55 43.41 43.47 41.4K
15:32 43.49 43.55 43.44 43.55 21.1K
15:33 43.54 43.54 43.42 43.42 27.2K
15:34 43.35 43.38 43.33 43.35 11.6K
15:35 43.34 43.36 43.30 43.36 18.6K
15:36 43.36 43.38 43.32 43.38 25.2K
15:37 43.42 43.50 43.40 43.50 12.9K
15:38 43.49 43.51 43.49 43.50 9.2K
15:39 43.50 43.52 43.48 43.52 10.6K
15:40 43.53 43.57 43.51 43.57 17.2K
15:41 43.57 43.62 43.52 43.52 34.2K
15:42 43.49 43.53 43.48 43.48 29.1K
15:43 43.51 43.51 43.45 43.49 38.4K
15:44 43.48 43.48 43.43 43.44 13.0K
15:45 43.46 43.52 43.46 43.49 10.8K
15:46 43.51 43.57 43.50 43.57 18.2K
15:47 43.57 43.69 43.57 43.65 11.7K
15:48 43.66 43.69 43.66 43.67 24.9K
15:49 43.67 43.71 43.66 43.69 13.6K
15:50 43.71 43.77 43.71 43.77 14.4K
15:51 43.80 43.90 43.80 43.88 30.1K
15:52 43.86 43.86 43.83 43.83 20.8K
15:53 43.83 43.83 43.79 43.83 25.4K
15:54 43.80 43.86 43.80 43.85 27.5K
15:55 43.85 43.92 43.78 43.92 47.3K
15:56 43.93 43.93 43.87 43.89 42.5K
15:57 43.87 43.93 43.87 43.93 41.6K
15:58 43.94 43.98 43.94 43.97 40.4K
15:59 43.90 43.96 43.87 43.92 77.7K
16:00 43.89 43.98 43.10 43.92 696.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし