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 40.40 40.40 40.03 40.14 30.5K
09:32 40.14 40.14 39.78 39.88 6.8K
09:33 39.88 39.99 39.88 39.99 1.5K
09:34 39.99 39.99 39.79 39.79 0.9K
09:35 40.00 40.00 39.76 39.90 5.6K
09:36 39.90 39.90 39.90 39.90 0.7K
09:37 39.90 39.90 39.54 39.54 1.6K
09:38 39.46 39.46 39.31 39.31 7.7K
09:39 39.42 39.65 39.42 39.65 4.6K
09:40 39.65 39.65 39.36 39.36 17.7K
09:41 39.36 39.46 39.22 39.22 7.7K
09:42 39.17 39.17 39.01 39.01 15.4K
09:43 39.12 39.12 38.90 38.98 10.9K
09:44 39.01 39.22 38.94 39.22 15.1K
09:45 39.29 39.37 39.28 39.28 9.1K
09:46 39.27 39.28 39.19 39.19 5.8K
09:47 39.04 39.12 39.00 39.12 18.1K
09:48 39.02 39.12 39.02 39.12 9.8K
09:49 39.12 39.16 39.12 39.16 1.9K
09:50 39.27 39.27 39.21 39.21 5.8K
09:51 39.21 39.21 38.96 38.98 5.0K
09:52 38.98 38.98 38.95 38.95 1.1K
09:53 38.89 38.89 38.73 38.73 23.6K
09:54 38.73 38.87 38.73 38.87 4.2K
09:55 38.89 38.95 38.89 38.90 2.5K
09:56 38.80 38.80 38.73 38.73 2.0K
09:57 38.86 38.92 38.86 38.92 4.0K
09:58 38.92 39.10 38.92 39.10 3.5K
09:59 39.10 39.14 39.04 39.14 3.0K
10:00 39.14 39.14 39.09 39.09 1.9K
10:01 39.06 39.19 39.06 39.19 8.6K
10:02 39.19 39.19 39.13 39.13 1.9K
10:03 39.20 39.20 39.18 39.18 1.7K
10:04 39.18 39.22 39.04 39.04 4.8K
10:05 39.11 39.21 39.11 39.18 4.4K
10:06 39.18 39.27 39.17 39.27 1.7K
10:07 39.27 39.30 39.24 39.30 1.3K
10:08 39.32 39.39 39.32 39.33 5.9K
10:09 39.42 39.46 39.39 39.46 3.9K
10:10 39.36 39.39 39.34 39.39 14.3K
10:11 39.39 39.39 39.21 39.29 5.3K
10:12 39.29 39.30 39.23 39.23 13.1K
10:13 39.13 39.13 39.03 39.03 9.3K
10:14 39.03 39.19 39.03 39.19 2.7K
10:15 39.19 39.21 39.19 39.21 1.1K
10:16 39.24 39.27 39.21 39.27 6.1K
10:17 39.21 39.25 39.21 39.25 0.7K
10:18 39.25 39.27 39.21 39.27 12.5K
10:19 39.31 39.31 39.31 39.31 2.8K
10:20 39.31 39.38 39.31 39.38 20.6K
10:21 39.33 39.33 39.28 39.28 2.3K
10:22 39.34 39.34 39.27 39.27 2.1K
10:23 39.27 39.30 39.19 39.19 2.8K
10:24 39.13 39.15 39.13 39.15 2.5K
10:25 39.04 39.06 39.03 39.06 17.9K
10:26 39.06 39.06 38.95 38.95 2.5K
10:27 39.03 39.04 38.97 38.97 3.1K
10:28 38.94 38.99 38.91 38.99 2.7K
10:29 39.00 39.00 38.90 38.90 10.4K
10:30 38.90 38.94 38.90 38.94 0.9K
10:31 38.94 38.94 38.88 38.92 2.5K
10:32 38.97 39.03 38.97 39.03 4.6K
10:33 39.03 39.06 39.01 39.06 1.0K
10:34 39.00 39.05 39.00 39.05 1.1K
10:35 39.05 39.05 38.99 38.99 1.8K
10:36 38.99 39.00 38.94 38.94 3.6K
10:37 38.94 38.99 38.90 38.90 1.5K
10:38 38.90 39.08 38.90 39.02 9.1K
10:39 39.02 39.04 39.02 39.04 1.0K
10:40 39.04 39.14 39.04 39.14 1.4K
10:41 39.14 39.16 39.11 39.11 3.0K
10:42 39.14 39.14 39.12 39.12 2.9K
10:43 39.14 39.22 39.14 39.22 20.2K
10:44 39.20 39.44 39.18 39.43 16.4K
10:45 39.51 39.51 39.44 39.44 3.8K
10:46 39.50 39.54 39.38 39.38 16.1K
10:47 39.32 39.33 39.32 39.33 1.3K
10:48 39.33 39.47 39.33 39.46 29.1K
10:49 39.47 39.52 39.41 39.41 5.8K
10:50 39.53 39.53 39.44 39.44 9.7K
10:51 39.44 39.44 39.35 39.35 3.4K
10:52 39.35 39.35 39.30 39.30 4.2K
10:53 39.27 39.28 39.27 39.28 2.2K
10:54 39.28 39.28 39.23 39.23 2.4K
10:55 39.23 39.25 39.23 39.25 0.7K
10:56 39.25 39.25 39.17 39.17 3.1K
10:57 39.17 39.19 39.15 39.15 2.0K
10:58 39.15 39.18 39.15 39.18 3.3K
10:59 39.18 39.18 39.14 39.14 1.4K
11:00 39.13 39.14 39.08 39.08 2.6K
11:01 39.15 39.16 39.13 39.13 2.8K
11:02 39.13 39.16 39.13 39.15 3.0K
11:03 39.15 39.15 39.08 39.08 2.3K
11:04 39.06 39.06 39.06 39.06 0.7K
11:05 39.06 39.06 39.02 39.02 3.7K
11:06 39.02 39.04 39.00 39.04 3.0K
11:07 39.02 39.02 39.02 39.02 2.0K
11:08 39.02 39.02 39.02 39.02 2.1K
11:09 39.02 39.02 38.99 38.99 2.4K
11:10 38.95 38.99 38.95 38.99 7.0K
11:11 38.99 39.04 38.99 39.04 2.3K
11:12 39.02 39.05 39.02 39.05 3.5K
11:13 39.10 39.10 39.07 39.07 4.2K
11:14 39.07 39.07 39.04 39.04 2.7K
11:15 39.04 39.04 39.04 39.04 0.3K
11:16 39.04 39.04 38.97 38.97 0.6K
11:17 38.97 38.97 38.92 38.96 9.1K
11:18 38.96 39.13 38.96 39.10 4.5K
11:19 39.11 39.19 39.10 39.19 2.2K
11:20 39.19 39.20 39.19 39.20 0.8K
11:21 39.22 39.22 39.20 39.22 3.9K
11:22 39.25 39.25 39.20 39.20 2.6K
11:23 39.20 39.24 39.20 39.21 1.6K
11:24 39.29 39.30 39.29 39.30 2.0K
11:25 39.30 39.30 39.28 39.30 1.4K
11:26 39.25 39.28 39.20 39.20 25.4K
11:27 39.18 39.20 39.17 39.17 1.7K
11:28 39.21 39.22 39.19 39.20 6.8K
11:29 39.20 39.20 39.20 39.20 0.3K
11:30 39.20 39.20 39.14 39.16 6.2K
11:31 39.16 39.16 39.16 39.16 0.8K
11:32 39.16 39.16 39.06 39.06 3.0K
11:33 39.06 39.08 39.06 39.08 1.0K
11:34 39.08 39.09 39.08 39.08 3.8K
11:35 39.04 39.10 39.03 39.10 1.3K
11:36 39.05 39.05 39.01 39.05 50.7K
11:37 39.05 39.11 39.05 39.11 3.4K
11:38 39.02 39.09 39.02 39.09 2.4K
11:39 39.06 39.06 39.04 39.04 1.0K
11:40 39.04 39.07 38.95 38.95 2.2K
11:41 38.95 38.98 38.88 38.88 2.3K
11:42 38.88 38.95 38.88 38.95 7.4K
11:43 38.95 39.04 38.93 38.93 9.3K
11:44 38.93 38.98 38.91 38.98 6.5K
11:45 38.95 38.97 38.92 38.97 1.7K
11:46 38.97 38.99 38.97 38.99 0.6K
11:47 38.97 38.97 38.96 38.96 1.8K
11:48 38.96 38.96 38.92 38.92 3.5K
11:49 38.86 38.86 38.81 38.81 2.4K
11:50 38.81 38.84 38.81 38.82 2.5K
11:51 38.82 38.82 38.77 38.77 1.2K
11:52 38.77 38.77 38.74 38.74 1.1K
11:53 38.73 38.73 38.70 38.70 1.3K
11:54 38.73 38.73 38.73 38.73 1.4K
11:55 38.73 38.77 38.70 38.74 2.6K
11:56 38.74 38.74 38.74 38.74 1.5K
11:57 38.74 38.78 38.74 38.77 0.8K
11:58 38.77 38.77 38.71 38.71 1.5K
11:59 38.74 38.74 38.68 38.70 2.7K
12:00 38.70 38.76 38.63 38.74 13.3K
12:01 38.74 38.79 38.74 38.76 40.2K
12:02 38.76 38.77 38.76 38.77 1.6K
12:03 38.81 38.93 38.81 38.93 3.8K
12:04 38.97 39.06 38.97 39.06 5.8K
12:05 39.06 39.09 39.06 39.09 2.6K
12:06 39.10 39.15 39.10 39.11 1.6K
12:07 39.15 39.15 39.09 39.09 0.8K
12:08 39.09 39.15 39.09 39.15 0.8K
12:09 39.20 39.25 39.20 39.25 1.6K
12:10 39.25 39.30 39.25 39.30 9.1K
12:11 39.30 39.30 39.29 39.29 1.8K
12:12 39.29 39.30 39.27 39.29 1.7K
12:13 39.30 39.30 39.25 39.25 1.7K
12:14 39.27 39.30 39.27 39.28 1.1K
12:15 39.28 39.42 39.28 39.40 21.3K
12:16 39.40 39.40 39.38 39.38 4.1K
12:17 39.38 39.38 39.38 39.38 5.7K
12:18 39.38 39.42 39.38 39.41 0.7K
12:19 39.41 39.41 39.35 39.35 6.8K
12:20 39.35 39.40 39.35 39.40 3.5K
12:21 39.40 39.40 39.40 39.40 0.3K
12:22 39.40 39.47 39.40 39.47 5.2K
12:23 39.47 39.47 39.43 39.43 1.8K
12:24 39.43 39.44 39.39 39.39 3.7K
12:25 39.36 39.36 39.21 39.21 4.5K
12:26 39.21 39.26 39.18 39.26 3.8K
12:27 39.26 39.26 39.25 39.25 1.4K
12:28 39.25 39.33 39.25 39.31 4.8K
12:29 39.31 39.31 39.31 39.31 0.4K
12:30 39.31 39.31 39.29 39.29 1.7K
12:31 39.29 39.32 39.26 39.26 3.4K
12:32 39.26 39.36 39.26 39.33 3.2K
12:33 39.33 39.33 39.33 39.33 2.5K
12:34 39.33 39.33 39.33 39.33 0.4K
12:35 39.33 39.33 39.30 39.30 0.8K
12:36 39.33 39.33 39.33 39.33 0.6K
12:37 39.33 39.33 39.30 39.30 0.4K
12:38 39.30 39.37 39.30 39.37 3.4K
12:39 39.34 39.34 39.29 39.29 2.7K
12:40 39.29 39.33 39.28 39.28 1.0K
12:41 39.28 39.30 39.28 39.30 1.3K
12:42 39.28 39.36 39.25 39.36 7.0K
12:43 39.40 39.48 39.40 39.48 4.9K
12:44 39.48 39.53 39.48 39.50 7.1K
12:45 39.51 39.55 39.51 39.55 5.9K
12:46 39.58 39.62 39.53 39.62 4.9K
12:47 39.62 39.62 39.62 39.62 0.2K
12:48 39.62 39.68 39.62 39.68 0.6K
12:49 39.68 39.68 39.68 39.68 0.6K
12:50 39.68 39.71 39.68 39.71 0.5K
12:51 39.71 39.73 39.71 39.73 0.6K
12:52 39.72 39.75 39.72 39.75 1.4K
12:53 39.75 39.75 39.75 39.75 5.4K
12:54 39.75 39.75 39.75 39.75 1.3K
12:55 39.75 39.75 39.69 39.69 0.6K
12:56 39.69 39.69 39.62 39.62 1.2K
12:57 39.62 39.63 39.62 39.63 0.4K
12:58 39.63 39.68 39.63 39.68 2.1K
12:59 39.68 39.71 39.68 39.71 1.1K
13:00 39.71 39.71 39.69 39.69 0.9K
13:01 39.69 39.71 39.69 39.71 3.5K
13:02 39.71 39.72 39.71 39.72 0.5K
13:03 39.72 39.73 39.71 39.71 2.0K
13:04 39.71 39.71 39.71 39.71 0.5K
13:05 39.71 39.77 39.71 39.77 8.0K
13:06 39.77 39.77 39.72 39.72 0.7K
13:07 39.72 39.72 39.72 39.72 0.2K
13:08 39.79 39.79 39.73 39.73 1.5K
13:09 39.77 39.77 39.74 39.74 0.4K
13:10 39.74 39.74 39.68 39.68 1.4K
13:11 39.68 39.68 39.67 39.67 0.5K
13:12 39.67 39.78 39.67 39.78 9.1K
13:13 39.74 39.74 39.74 39.74 1.2K
13:14 39.74 39.74 39.74 39.74 0.2K
13:15 39.74 39.74 39.74 39.74 0.1K
13:16 39.73 39.80 39.73 39.80 3.5K
13:17 39.80 39.80 39.78 39.78 1.0K
13:18 39.73 39.73 39.69 39.69 3.8K
13:19 39.69 39.70 39.67 39.70 0.6K
13:20 39.67 39.68 39.67 39.68 1.4K
13:21 39.68 39.68 39.65 39.65 0.5K
13:22 39.65 39.65 39.65 39.65 0.4K
13:23 39.65 39.69 39.65 39.69 1.8K
13:24 39.65 39.65 39.65 39.65 1.0K
13:25 39.65 39.65 39.65 39.65 0.8K
13:26 39.65 39.69 39.65 39.69 1.5K
13:27 39.71 39.75 39.71 39.75 2.0K
13:28 39.75 39.75 39.75 39.75 0.9K
13:29 39.75 39.81 39.75 39.81 2.8K
13:30 39.86 39.89 39.86 39.89 3.0K
13:31 39.89 39.94 39.87 39.94 4.3K
13:32 39.93 39.94 39.93 39.94 1.5K
13:33 39.94 40.01 39.94 40.01 2.5K
13:34 40.01 40.01 39.99 39.99 0.6K
13:35 40.01 40.01 39.99 39.99 0.9K
13:36 40.03 40.03 40.02 40.02 1.0K
13:37 40.05 40.05 40.05 40.05 0.3K
13:38 40.05 40.05 40.03 40.03 0.7K
13:39 40.00 40.02 40.00 40.02 1.6K
13:40 40.02 40.03 40.02 40.03 0.7K
13:41 40.03 40.03 40.03 40.03 1.8K
13:42 39.99 40.00 39.98 40.00 3.0K
13:43 39.99 40.08 39.99 40.08 4.8K
13:44 40.08 40.08 40.08 40.08 0.4K
13:45 40.08 40.08 40.08 40.08 1.7K
13:46 40.04 40.08 40.04 40.08 1.8K
13:47 40.08 40.11 40.07 40.11 3.6K
13:48 40.11 40.20 40.11 40.17 1.8K
13:49 40.17 40.21 40.17 40.21 0.7K
13:50 40.21 40.26 40.21 40.26 1.8K
13:51 40.27 40.27 40.24 40.26 0.5K
13:52 40.23 40.26 40.23 40.26 0.8K
13:53 40.26 40.26 40.26 40.26 0.3K
13:54 40.26 40.26 40.26 40.26 0.4K
13:55 40.26 40.26 40.20 40.20 3.1K
13:56 40.16 40.16 40.16 40.16 1.1K
13:57 40.16 40.22 40.16 40.22 1.3K
13:58 40.22 40.22 40.22 40.22 0.5K
13:59 40.18 40.20 40.15 40.15 3.0K
14:00 40.15 40.17 40.15 40.17 1.1K
14:01 40.17 40.17 40.17 40.17 0.4K
14:02 40.17 40.17 40.17 40.17 0.2K
14:03 40.19 40.19 40.19 40.19 0.6K
14:04 40.19 40.21 40.19 40.21 1.7K
14:05 40.21 40.21 40.21 40.21 0.5K
14:06 40.21 40.24 40.21 40.24 1.2K
14:07 40.24 40.24 40.22 40.22 0.5K
14:08 40.24 40.24 40.24 40.24 0.7K
14:09 40.24 40.24 40.23 40.24 1.4K
14:10 40.24 40.32 40.24 40.32 1.8K
14:11 40.32 40.34 40.32 40.34 0.6K
14:12 40.37 40.37 40.35 40.36 0.8K
14:13 40.36 40.38 40.36 40.36 1.6K
14:14 40.36 40.36 40.34 40.34 2.6K
14:15 40.35 40.36 40.32 40.36 2.7K
14:16 40.36 40.36 40.36 40.36 0.5K
14:17 40.36 40.36 40.36 40.36 0.5K
14:18 40.36 40.38 40.36 40.38 0.6K
14:19 40.38 40.38 40.33 40.33 10.0K
14:20 40.33 40.33 40.33 40.33 1.7K
14:21 40.33 40.33 40.33 40.33 0.6K
14:22 40.33 40.34 40.33 40.34 0.4K
14:23 40.34 40.37 40.34 40.37 1.2K
14:24 40.41 40.41 40.41 40.41 1.7K
14:25 40.41 40.41 40.41 40.41 0.6K
14:26 40.42 40.45 40.42 40.45 0.8K
14:27 40.45 40.45 40.44 40.45 0.7K
14:28 40.48 40.48 40.44 40.44 2.4K
14:29 40.44 40.47 40.44 40.47 0.9K
14:30 40.47 40.47 40.47 40.47 0.6K
14:31 40.47 40.47 40.45 40.45 1.7K
14:32 40.45 40.45 40.45 40.45 0.1K
14:33 40.47 40.50 40.47 40.50 1.1K
14:34 40.50 40.53 40.50 40.52 2.5K
14:35 40.52 40.60 40.50 40.58 17.3K
14:36 40.58 40.58 40.51 40.56 3.3K
14:37 40.56 40.56 40.55 40.55 1.2K
14:38 40.52 40.60 40.52 40.60 3.5K
14:39 40.60 40.60 40.60 40.60 0.5K
14:40 40.61 40.68 40.61 40.68 1.9K
14:41 40.64 40.64 40.64 40.64 0.7K
14:42 40.64 40.64 40.64 40.64 0.4K
14:43 40.64 40.67 40.64 40.67 0.5K
14:44 40.67 40.68 40.67 40.67 0.6K
14:45 40.67 40.67 40.66 40.66 1.4K
14:46 40.68 40.87 40.68 40.84 16.8K
14:47 40.84 40.87 40.84 40.87 1.6K
14:48 40.89 40.89 40.87 40.87 13.5K
14:49 40.87 40.88 40.87 40.88 0.7K
14:50 40.82 40.82 40.76 40.76 3.5K
14:51 40.76 40.76 40.76 40.76 0.6K
14:52 40.76 40.76 40.66 40.67 2.9K
14:53 40.67 40.67 40.67 40.67 0.1K
14:54 40.67 40.70 40.67 40.70 1.0K
14:55 40.71 40.78 40.67 40.74 24.8K
14:56 40.76 40.76 40.76 40.76 2.1K
14:57 40.77 40.80 40.77 40.80 4.6K
14:58 40.84 40.86 40.84 40.85 3.2K
14:59 40.85 40.89 40.85 40.89 15.2K
15:00 40.81 40.81 40.75 40.75 4.3K
15:01 40.75 40.75 40.73 40.73 2.0K
15:02 40.73 40.73 40.65 40.65 1.6K
15:03 40.65 40.71 40.65 40.71 2.9K
15:04 40.71 40.73 40.71 40.73 2.6K
15:05 40.73 40.73 40.73 40.73 0.9K
15:06 40.73 40.73 40.70 40.70 1.0K
15:07 40.79 40.80 40.79 40.80 3.3K
15:08 40.80 40.80 40.80 40.80 2.2K
15:09 40.90 40.96 40.90 40.96 1.5K
15:10 40.96 40.96 40.87 40.87 4.4K
15:11 40.87 40.93 40.87 40.93 2.5K
15:12 40.93 41.07 40.93 41.04 10.5K
15:13 41.04 41.09 41.04 41.09 7.8K
15:14 41.09 41.13 41.09 41.10 3.4K
15:15 41.10 41.10 41.08 41.08 2.6K
15:16 41.03 41.08 41.03 41.08 3.7K
15:17 41.08 41.08 41.08 41.08 0.7K
15:18 41.10 41.10 41.05 41.05 0.4K
15:19 41.05 41.08 41.02 41.06 1.7K
15:20 41.06 41.06 40.99 41.00 3.9K
15:21 40.98 41.05 40.98 41.05 6.3K
15:22 41.05 41.05 41.05 41.05 1.0K
15:23 41.06 41.06 40.97 40.97 5.1K
15:24 40.97 41.14 40.97 41.13 8.4K
15:25 41.13 41.13 41.11 41.11 1.4K
15:26 41.13 41.15 41.09 41.15 11.0K
15:27 41.12 41.12 41.08 41.08 10.0K
15:28 41.10 41.11 41.07 41.07 2.4K
15:29 41.06 41.09 41.06 41.09 1.4K
15:30 41.11 41.11 41.01 41.01 5.9K
15:31 41.02 41.05 40.99 41.05 5.9K
15:32 41.05 41.05 41.01 41.01 4.0K
15:33 41.01 41.03 41.01 41.03 1.8K
15:34 41.03 41.06 41.03 41.04 7.0K
15:35 41.04 41.04 41.04 41.04 2.5K
15:36 41.04 41.06 41.04 41.06 3.0K
15:37 41.07 41.07 41.04 41.04 1.0K
15:38 41.05 41.10 41.02 41.10 5.8K
15:39 41.09 41.12 41.07 41.07 8.6K
15:40 41.03 41.03 40.98 41.00 10.0K
15:41 41.00 41.02 41.00 41.02 13.4K
15:42 41.02 41.02 40.98 41.01 8.5K
15:43 41.01 41.04 41.01 41.02 3.9K
15:44 41.05 41.07 41.03 41.03 5.9K
15:45 41.01 41.01 40.99 40.99 3.0K
15:46 40.98 41.05 40.98 41.02 5.2K
15:47 41.02 41.02 40.99 41.01 4.2K
15:48 41.01 41.05 40.97 41.05 9.6K
15:49 41.02 41.08 41.02 41.08 3.6K
15:50 41.09 41.09 41.03 41.03 8.6K
15:51 40.99 40.99 40.95 40.97 4.4K
15:52 40.99 41.03 40.99 41.03 11.6K
15:53 41.05 41.05 41.00 41.00 8.1K
15:54 41.00 41.00 40.96 40.96 8.7K
15:55 40.99 40.99 40.87 40.87 18.9K
15:56 40.86 40.86 40.76 40.76 30.5K
15:57 40.76 40.84 40.76 40.80 26.8K
15:58 40.76 40.76 40.74 40.74 30.2K
15:59 40.74 40.76 40.70 40.76 59.5K
16:00 40.75 40.87 40.69 40.85 486.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし