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 42.22 43.94 41.57 42.37 46.9K
09:32 42.29 42.29 42.15 42.15 3.3K
09:33 42.28 42.40 42.07 42.33 14.3K
09:34 42.42 42.46 42.30 42.30 17.3K
09:35 42.30 42.44 42.30 42.44 3.4K
09:36 42.44 42.45 42.38 42.45 6.0K
09:37 42.45 42.45 42.31 42.33 6.7K
09:38 42.46 42.46 42.38 42.38 31.3K
09:39 42.08 42.08 41.91 41.91 83.0K
09:40 41.91 42.07 41.91 41.93 6.1K
09:41 41.95 42.07 41.80 41.95 5.6K
09:42 41.95 42.14 41.92 42.14 5.8K
09:43 41.97 42.04 41.95 42.03 5.6K
09:44 42.01 42.18 41.87 42.17 17.1K
09:45 42.12 42.37 42.08 42.37 26.9K
09:46 42.33 42.43 42.33 42.43 32.3K
09:47 42.41 42.41 42.26 42.33 37.9K
09:48 42.29 42.38 42.29 42.38 3.1K
09:49 42.30 42.35 42.30 42.35 9.6K
09:50 42.44 42.44 42.35 42.35 2.5K
09:51 42.35 42.55 42.34 42.55 3.2K
09:52 42.55 42.55 42.31 42.32 26.8K
09:53 42.43 42.43 42.21 42.29 32.2K
09:54 42.22 42.28 42.21 42.21 12.0K
09:55 42.21 42.24 42.21 42.21 1.6K
09:56 42.33 42.42 42.22 42.22 6.3K
09:57 42.25 42.59 42.25 42.59 3.7K
09:58 42.46 42.59 42.36 42.59 6.5K
09:59 42.49 42.50 42.42 42.42 8.9K
10:00 42.42 42.50 42.36 42.45 5.2K
10:01 42.40 42.47 42.40 42.47 9.5K
10:02 42.46 42.59 42.42 42.59 16.3K
10:03 42.59 42.62 42.59 42.62 19.5K
10:04 42.62 42.76 42.62 42.75 36.1K
10:05 42.74 42.81 42.73 42.81 6.8K
10:06 42.80 42.80 42.73 42.76 55.3K
10:07 42.59 42.65 42.59 42.64 52.6K
10:08 42.59 42.59 42.47 42.51 10.4K
10:09 42.51 42.51 42.51 42.51 1.3K
10:10 42.48 42.48 42.44 42.47 3.3K
10:11 42.47 42.47 41.95 41.95 23.3K
10:12 41.95 41.95 41.78 41.78 3.4K
10:13 41.68 41.87 41.68 41.87 5.6K
10:14 41.80 41.85 41.75 41.85 10.6K
10:15 41.85 41.86 41.75 41.75 3.6K
10:16 41.75 41.75 41.60 41.68 5.3K
10:17 41.57 41.75 41.57 41.66 5.9K
10:18 41.66 41.66 41.53 41.53 2.5K
10:19 41.59 41.68 41.56 41.68 11.7K
10:20 41.77 41.77 41.64 41.64 2.4K
10:21 41.60 41.63 41.58 41.63 2.0K
10:22 41.63 41.82 41.63 41.80 7.3K
10:23 41.78 41.85 41.74 41.85 8.2K
10:24 41.87 41.93 41.86 41.91 2.9K
10:25 41.91 42.15 41.91 42.15 20.2K
10:26 42.15 42.15 42.14 42.14 5.8K
10:27 42.18 42.19 42.11 42.11 8.4K
10:28 42.15 42.19 42.01 42.19 2.3K
10:29 42.03 42.12 42.03 42.11 6.6K
10:30 42.07 42.14 42.06 42.14 7.7K
10:31 42.14 42.25 42.14 42.22 8.3K
10:32 42.28 42.30 42.24 42.24 39.8K
10:33 42.22 42.25 42.19 42.19 15.5K
10:34 42.19 42.34 42.19 42.34 6.1K
10:35 42.36 42.36 42.21 42.21 1.7K
10:36 42.25 42.34 42.25 42.25 5.3K
10:37 42.25 42.33 42.25 42.33 2.8K
10:38 42.33 42.41 42.22 42.41 4.7K
10:39 42.36 42.46 42.36 42.43 3.8K
10:40 42.38 42.38 42.30 42.36 6.9K
10:41 42.27 42.27 42.25 42.25 1.8K
10:42 42.15 42.15 42.09 42.09 3.8K
10:43 42.07 42.08 42.02 42.02 4.0K
10:44 42.13 42.13 42.12 42.12 1.5K
10:45 42.02 42.10 42.02 42.10 10.5K
10:46 42.02 42.05 41.90 42.05 33.8K
10:47 42.05 42.05 41.97 42.00 3.8K
10:48 41.86 41.86 41.75 41.86 25.6K
10:49 41.86 41.86 41.75 41.80 5.8K
10:50 41.80 41.95 41.79 41.95 5.6K
10:51 41.97 42.04 41.97 42.00 3.3K
10:52 41.99 42.07 41.99 42.07 3.9K
10:53 42.07 42.07 42.01 42.01 1.9K
10:54 42.01 42.10 42.01 42.10 0.5K
10:55 42.08 42.14 42.08 42.14 4.8K
10:56 42.16 42.16 42.07 42.07 0.7K
10:57 42.07 42.07 41.99 42.01 6.9K
10:58 41.95 42.04 41.95 42.04 5.0K
10:59 41.95 41.95 41.86 41.86 3.0K
11:00 41.85 41.94 41.85 41.92 4.1K
11:01 41.91 41.91 41.81 41.81 2.1K
11:02 41.78 41.78 41.78 41.78 1.8K
11:03 41.77 41.82 41.71 41.82 1.9K
11:04 41.77 41.93 41.76 41.93 14.1K
11:05 41.90 41.93 41.90 41.93 1.9K
11:06 41.93 41.93 41.91 41.91 2.0K
11:07 41.84 41.87 41.76 41.86 14.8K
11:08 41.86 41.86 41.83 41.83 1.2K
11:09 41.87 41.95 41.86 41.95 4.7K
11:10 41.95 42.00 41.94 42.00 2.9K
11:11 41.96 42.12 41.96 42.12 4.8K
11:12 42.12 42.22 42.11 42.22 4.3K
11:13 42.22 42.22 42.20 42.22 1.2K
11:14 42.17 42.26 42.17 42.26 5.5K
11:15 42.20 42.20 42.17 42.17 6.1K
11:16 42.20 42.22 42.17 42.22 1.4K
11:17 42.21 42.21 42.18 42.21 6.5K
11:18 42.21 42.21 42.18 42.18 1.1K
11:19 42.18 42.22 42.18 42.22 2.7K
11:20 42.22 42.22 42.22 42.22 0.4K
11:21 42.19 42.23 42.19 42.19 3.1K
11:22 42.23 42.30 42.23 42.25 11.6K
11:23 42.25 42.28 42.25 42.28 1.3K
11:24 42.24 42.30 42.24 42.30 5.9K
11:25 42.37 42.37 42.33 42.37 2.5K
11:26 42.33 42.33 42.33 42.33 1.5K
11:27 42.33 42.33 42.27 42.27 7.4K
11:28 42.23 42.23 42.21 42.21 1.8K
11:29 42.21 42.21 42.19 42.21 1.3K
11:30 42.21 42.21 42.13 42.16 7.4K
11:31 42.16 42.21 42.15 42.21 3.6K
11:32 42.21 42.21 42.13 42.13 3.5K
11:33 42.17 42.20 42.08 42.09 5.1K
11:34 42.08 42.10 42.08 42.10 1.3K
11:35 42.10 42.13 42.09 42.09 3.5K
11:36 42.09 42.10 42.09 42.10 0.3K
11:37 42.03 42.16 41.99 42.16 8.6K
11:38 42.12 42.18 42.12 42.18 7.3K
11:39 42.18 42.20 42.18 42.20 1.6K
11:40 42.20 42.23 42.16 42.16 5.0K
11:41 42.25 42.25 42.20 42.24 4.4K
11:42 42.24 42.24 42.22 42.23 1.0K
11:43 42.23 42.24 42.23 42.24 2.0K
11:44 42.25 42.25 42.17 42.17 1.9K
11:45 42.17 42.21 42.17 42.21 1.0K
11:46 42.21 42.24 42.20 42.20 2.7K
11:47 42.17 42.36 42.17 42.36 8.3K
11:48 42.47 42.47 42.41 42.41 3.7K
11:49 42.46 42.46 42.46 42.46 1.9K
11:50 42.50 42.50 42.45 42.45 6.8K
11:51 42.45 42.45 42.45 42.45 0.5K
11:52 42.45 42.49 42.45 42.45 1.8K
11:53 42.37 42.41 42.37 42.40 8.1K
11:54 42.38 42.38 42.38 42.38 0.7K
11:55 42.38 42.41 42.38 42.38 2.6K
11:56 42.38 42.38 42.32 42.32 1.1K
11:57 42.32 42.36 42.32 42.36 3.5K
11:58 42.36 42.39 42.34 42.34 1.5K
11:59 42.34 42.46 42.34 42.46 3.4K
12:00 42.46 42.47 42.46 42.47 0.7K
12:01 42.47 42.53 42.47 42.48 4.7K
12:02 42.48 42.52 42.48 42.52 0.6K
12:03 42.44 42.44 42.31 42.31 11.2K
12:04 42.29 42.29 42.27 42.28 3.0K
12:05 42.28 42.29 42.25 42.29 4.0K
12:06 42.29 42.29 42.25 42.25 1.6K
12:07 42.25 42.25 42.25 42.25 0.9K
12:08 42.28 42.28 42.28 42.28 0.9K
12:09 42.24 42.24 42.19 42.19 2.4K
12:10 42.21 42.28 42.21 42.28 7.6K
12:11 42.28 42.28 42.25 42.25 2.6K
12:12 42.26 42.27 42.25 42.25 3.7K
12:13 42.25 42.25 42.02 42.02 31.3K
12:14 42.02 42.03 41.96 41.97 2.5K
12:15 42.01 42.02 41.96 41.97 3.7K
12:16 41.97 41.97 41.97 41.97 0.4K
12:17 41.97 41.97 41.97 41.97 0.2K
12:18 41.91 41.96 41.91 41.96 2.8K
12:19 41.96 41.96 41.85 41.85 0.6K
12:20 41.85 41.85 41.82 41.84 4.6K
12:21 41.84 41.93 41.84 41.88 4.0K
12:22 41.88 41.88 41.78 41.78 9.3K
12:23 41.82 41.87 41.81 41.85 7.0K
12:24 41.85 41.91 41.85 41.85 1.5K
12:25 41.85 41.89 41.85 41.89 1.6K
12:26 41.92 41.92 41.89 41.89 1.4K
12:27 41.93 41.93 41.85 41.85 3.7K
12:28 41.89 41.90 41.89 41.90 3.6K
12:29 41.91 41.91 41.88 41.88 21.2K
12:30 41.84 41.84 41.84 41.84 1.6K
12:31 41.84 41.92 41.82 41.92 7.1K
12:32 41.93 41.97 41.92 41.97 2.1K
12:33 41.97 41.97 41.95 41.95 0.6K
12:34 41.95 41.99 41.95 41.99 0.6K
12:35 41.99 42.03 41.99 42.01 3.0K
12:36 42.02 42.02 42.01 42.01 2.1K
12:37 42.01 42.03 41.99 41.99 0.4K
12:38 42.01 42.12 42.01 42.12 2.6K
12:39 42.12 42.13 42.06 42.12 1.6K
12:40 42.09 42.09 42.05 42.05 2.0K
12:41 42.05 42.09 42.05 42.09 1.3K
12:42 42.13 42.16 42.12 42.12 4.1K
12:43 42.08 42.13 42.08 42.12 0.8K
12:44 42.12 42.17 42.12 42.17 2.0K
12:45 42.16 42.16 42.15 42.16 0.8K
12:46 42.15 42.15 42.13 42.13 1.8K
12:47 42.13 42.14 42.07 42.07 8.9K
12:48 42.00 42.03 42.00 42.00 4.2K
12:49 42.00 42.01 42.00 42.01 0.8K
12:50 42.01 42.04 41.92 41.93 6.1K
12:51 41.93 41.93 41.93 41.93 0.8K
12:52 41.93 41.93 41.91 41.91 0.7K
12:53 41.93 41.93 41.92 41.92 3.8K
12:54 41.92 41.93 41.91 41.91 0.7K
12:55 41.93 41.93 41.81 41.83 6.8K
12:56 41.84 41.86 41.82 41.82 8.5K
12:57 41.82 41.82 41.82 41.82 0.9K
12:58 41.82 41.94 41.82 41.94 4.4K
12:59 41.89 41.95 41.85 41.85 1.5K
13:00 41.90 41.90 41.90 41.90 1.6K
13:01 41.90 41.95 41.90 41.95 2.4K
13:02 41.95 41.95 41.91 41.91 0.8K
13:03 41.98 42.06 41.98 42.06 4.2K
13:04 42.06 42.13 42.06 42.12 4.4K
13:05 42.12 42.12 42.04 42.06 8.6K
13:06 42.06 42.06 42.01 42.06 3.5K
13:07 42.06 42.11 42.06 42.11 3.3K
13:08 42.21 42.21 42.14 42.14 6.6K
13:09 42.14 42.14 42.14 42.14 0.2K
13:10 42.14 42.17 42.14 42.17 0.5K
13:11 42.17 42.17 42.17 42.17 1.4K
13:12 42.17 42.21 42.17 42.21 0.6K
13:13 42.25 42.33 42.25 42.33 9.3K
13:14 42.33 42.33 42.26 42.26 1.7K
13:15 42.29 42.29 42.25 42.28 5.4K
13:16 42.28 42.39 42.28 42.39 4.3K
13:17 42.39 42.39 42.37 42.37 0.2K
13:18 42.37 42.37 42.37 42.37 0.4K
13:19 42.40 42.41 42.37 42.40 1.9K
13:20 42.40 42.40 42.36 42.38 0.6K
13:21 42.33 42.37 42.33 42.37 3.0K
13:22 42.40 42.40 42.21 42.21 15.3K
13:23 42.20 42.25 42.20 42.25 6.8K
13:24 42.25 42.26 42.25 42.26 1.4K
13:25 42.26 42.34 42.26 42.34 3.0K
13:26 42.34 42.40 42.31 42.40 2.6K
13:27 42.40 42.42 42.40 42.42 1.4K
13:28 42.42 42.42 42.39 42.39 0.9K
13:29 42.42 42.44 42.42 42.44 1.6K
13:30 42.44 42.44 42.42 42.44 12.8K
13:31 42.46 42.54 42.45 42.54 25.1K
13:32 42.54 42.56 42.53 42.53 1.4K
13:33 42.48 42.48 42.35 42.37 19.4K
13:34 42.35 42.38 42.35 42.38 2.9K
13:35 42.38 42.38 42.33 42.33 1.2K
13:36 42.33 42.40 42.33 42.40 1.0K
13:37 42.40 42.43 42.40 42.43 2.4K
13:38 42.45 42.45 42.45 42.45 0.6K
13:39 42.45 42.46 42.45 42.45 1.4K
13:40 42.43 42.48 42.43 42.48 1.9K
13:41 42.45 42.48 42.45 42.48 1.1K
13:42 42.43 42.46 42.43 42.46 5.0K
13:43 42.44 42.44 42.41 42.41 4.5K
13:44 42.41 42.41 42.40 42.40 2.7K
13:45 42.40 42.46 42.40 42.46 3.5K
13:46 42.46 42.46 42.43 42.43 3.4K
13:47 42.43 42.43 42.28 42.28 5.0K
13:48 42.33 42.33 42.31 42.31 4.0K
13:49 42.27 42.31 42.27 42.31 1.6K
13:50 42.31 42.33 42.31 42.31 1.7K
13:51 42.33 42.33 42.30 42.30 5.7K
13:52 42.30 42.31 42.28 42.31 3.0K
13:53 42.31 42.31 42.27 42.27 4.1K
13:54 42.29 42.29 42.25 42.25 6.8K
13:55 42.25 42.25 42.20 42.24 4.4K
13:56 42.24 42.34 42.24 42.34 1.2K
13:57 42.34 42.34 42.29 42.29 0.9K
13:58 42.30 42.39 42.30 42.39 4.9K
13:59 42.38 42.38 42.36 42.36 1.5K
14:00 42.36 42.38 42.36 42.38 1.4K
14:01 42.38 42.42 42.33 42.42 2.3K
14:02 42.38 42.43 42.38 42.43 1.6K
14:03 42.43 42.43 42.34 42.37 7.9K
14:04 42.38 42.38 42.37 42.38 2.9K
14:05 42.36 42.47 42.36 42.47 3.2K
14:06 42.47 42.50 42.47 42.50 2.3K
14:07 42.45 42.49 42.45 42.49 2.0K
14:08 42.49 42.60 42.49 42.60 4.4K
14:09 42.57 42.64 42.57 42.61 4.1K
14:10 42.60 42.60 42.57 42.60 1.5K
14:11 42.60 42.60 42.55 42.55 4.1K
14:12 42.55 42.55 42.46 42.46 4.8K
14:13 42.47 42.47 42.32 42.32 6.6K
14:14 42.33 42.36 42.33 42.33 2.9K
14:15 42.33 42.33 42.30 42.32 6.2K
14:16 42.32 42.37 42.32 42.37 2.8K
14:17 42.46 42.46 42.42 42.42 2.8K
14:18 42.42 42.42 42.41 42.41 1.2K
14:19 42.41 42.47 42.41 42.47 4.5K
14:20 42.44 42.49 42.44 42.49 2.2K
14:21 42.49 42.56 42.49 42.56 3.6K
14:22 42.57 42.60 42.54 42.60 3.6K
14:23 42.56 42.56 42.55 42.55 2.4K
14:24 42.55 42.58 42.55 42.58 2.8K
14:25 42.58 42.63 42.56 42.59 5.5K
14:26 42.59 42.63 42.59 42.59 6.3K
14:27 42.61 42.61 42.57 42.57 2.3K
14:28 42.57 42.66 42.57 42.64 3.0K
14:29 42.65 42.69 42.65 42.65 4.0K
14:30 42.65 42.68 42.65 42.68 0.4K
14:31 42.64 42.70 42.63 42.70 10.6K
14:32 42.70 42.70 42.65 42.65 4.1K
14:33 42.67 42.68 42.63 42.63 4.2K
14:34 42.62 42.62 42.61 42.62 5.8K
14:35 42.62 42.62 42.59 42.60 3.9K
14:36 42.62 42.64 42.61 42.64 2.3K
14:37 42.61 42.64 42.54 42.54 17.6K
14:38 42.55 42.57 42.55 42.57 3.1K
14:39 42.56 42.56 42.56 42.56 1.0K
14:40 42.56 42.56 42.54 42.54 3.7K
14:41 42.48 42.52 42.47 42.52 12.0K
14:42 42.49 42.49 42.49 42.49 3.2K
14:43 42.50 42.50 42.49 42.49 4.6K
14:44 42.49 42.52 42.49 42.52 3.6K
14:45 42.49 42.49 42.46 42.46 0.6K
14:46 42.46 42.53 42.46 42.53 3.7K
14:47 42.52 42.53 42.50 42.53 3.9K
14:48 42.53 42.55 42.51 42.55 2.4K
14:49 42.55 42.55 42.52 42.52 1.4K
14:50 42.52 42.53 42.51 42.53 3.3K
14:51 42.53 42.55 42.52 42.52 4.1K
14:52 42.52 42.53 42.51 42.53 3.7K
14:53 42.53 42.53 42.52 42.52 4.1K
14:54 42.52 42.55 42.52 42.55 3.7K
14:55 42.55 42.55 42.47 42.47 11.2K
14:56 42.47 42.51 42.47 42.51 3.7K
14:57 42.48 42.55 42.48 42.55 5.3K
14:58 42.63 42.63 42.62 42.63 4.4K
14:59 42.63 42.63 42.56 42.56 5.6K
15:00 42.57 42.59 42.53 42.53 7.8K
15:01 42.55 42.62 42.51 42.59 5.6K
15:02 42.59 42.59 42.59 42.59 3.4K
15:03 42.59 42.62 42.56 42.61 6.0K
15:04 42.61 42.61 42.61 42.61 1.2K
15:05 42.61 42.61 42.58 42.58 1.6K
15:06 42.61 42.65 42.61 42.65 1.3K
15:07 42.65 42.65 42.61 42.61 2.3K
15:08 42.61 42.61 42.61 42.61 2.3K
15:09 42.59 42.59 42.56 42.56 7.0K
15:10 42.56 42.56 42.54 42.56 5.0K
15:11 42.56 42.62 42.56 42.62 2.3K
15:12 42.62 42.62 42.57 42.57 1.4K
15:13 42.57 42.57 42.43 42.43 8.5K
15:14 42.46 42.51 42.46 42.51 4.0K
15:15 42.51 42.51 42.35 42.37 5.9K
15:16 42.40 42.48 42.40 42.48 3.2K
15:17 42.48 42.48 42.45 42.46 3.7K
15:18 42.46 42.46 42.44 42.44 1.2K
15:19 42.47 42.47 42.45 42.45 5.2K
15:20 42.45 42.51 42.45 42.48 1.0K
15:21 42.48 42.50 42.48 42.50 4.3K
15:22 42.50 42.50 42.44 42.46 8.5K
15:23 42.46 42.47 42.46 42.47 2.6K
15:24 42.47 42.53 42.44 42.53 7.0K
15:25 42.53 42.53 42.49 42.53 2.5K
15:26 42.53 42.53 42.46 42.46 4.4K
15:27 42.46 42.46 42.41 42.41 2.6K
15:28 42.40 42.42 42.38 42.38 3.6K
15:29 42.38 42.45 42.38 42.42 12.3K
15:30 42.42 42.42 42.41 42.41 0.8K
15:31 42.41 42.43 42.40 42.40 2.9K
15:32 42.36 42.36 42.36 42.36 6.7K
15:33 42.36 42.36 42.25 42.25 3.9K
15:34 42.24 42.24 42.17 42.17 4.7K
15:35 42.16 42.16 42.14 42.16 4.6K
15:36 42.10 42.14 42.10 42.13 8.3K
15:37 42.13 42.15 42.08 42.08 3.0K
15:38 42.08 42.17 42.08 42.16 11.0K
15:39 42.16 42.24 42.16 42.24 7.8K
15:40 42.27 42.27 42.24 42.27 3.1K
15:41 42.24 42.28 42.24 42.24 2.4K
15:42 42.28 42.28 42.17 42.17 9.4K
15:43 42.20 42.27 42.19 42.24 7.1K
15:44 42.24 42.36 42.24 42.32 4.0K
15:45 42.34 42.42 42.34 42.42 3.8K
15:46 42.40 42.52 42.40 42.52 15.8K
15:47 42.52 42.52 42.48 42.52 2.8K
15:48 42.52 42.59 42.52 42.57 4.4K
15:49 42.59 42.60 42.54 42.60 5.2K
15:50 42.60 42.60 42.54 42.54 11.1K
15:51 42.52 42.63 42.52 42.63 13.8K
15:52 42.62 42.63 42.59 42.62 8.7K
15:53 42.62 42.67 42.62 42.67 14.1K
15:54 42.63 42.66 42.63 42.64 12.8K
15:55 42.66 42.74 42.63 42.74 30.9K
15:56 42.64 42.64 42.59 42.59 34.0K
15:57 42.59 42.59 42.48 42.48 19.3K
15:58 42.45 42.46 42.43 42.44 22.4K
15:59 42.49 42.50 42.45 42.50 44.7K
16:00 42.52 42.89 42.52 42.53 372.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし