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 42.45 42.45 41.65 41.91 32.3K
09:32 42.00 42.00 42.00 42.00 3.9K
09:33 41.95 42.18 41.95 42.02 6.5K
09:34 41.95 42.00 41.95 42.00 8.1K
09:35 42.18 42.76 42.18 42.76 33.2K
09:36 42.59 42.75 42.48 42.53 5.3K
09:37 42.53 42.53 42.39 42.51 0.8K
09:38 42.51 42.54 42.42 42.47 8.6K
09:39 42.47 42.53 42.47 42.47 3.6K
09:40 42.47 42.48 42.46 42.46 2.3K
09:41 42.35 42.39 42.31 42.37 8.5K
09:42 42.31 42.31 42.17 42.17 18.2K
09:43 42.17 42.20 42.14 42.14 2.3K
09:44 42.14 42.14 42.14 42.14 2.8K
09:45 42.14 42.14 42.14 42.14 2.1K
09:46 42.16 42.16 41.93 42.02 15.0K
09:47 41.99 42.01 41.92 41.92 6.2K
09:48 41.92 42.00 41.92 42.00 8.3K
09:49 42.00 42.00 41.96 41.96 3.7K
09:50 41.96 41.96 41.85 41.89 4.4K
09:51 41.89 41.94 41.89 41.89 5.3K
09:52 41.89 41.95 41.89 41.95 4.8K
09:53 41.95 42.02 41.93 42.02 8.0K
09:54 42.00 42.00 41.96 41.96 8.1K
09:55 42.00 42.07 41.96 42.07 30.4K
09:56 42.07 42.07 42.00 42.07 2.1K
09:57 42.02 42.02 41.86 41.86 4.7K
09:58 41.90 41.90 41.63 41.63 5.7K
09:59 41.58 41.58 41.50 41.50 5.6K
10:00 41.62 41.63 41.53 41.62 3.5K
10:01 41.64 41.64 41.46 41.58 7.7K
10:02 41.54 41.60 41.53 41.60 4.7K
10:03 41.57 41.57 41.53 41.53 9.0K
10:04 41.53 41.59 41.53 41.59 5.1K
10:05 41.59 41.66 41.58 41.58 10.6K
10:06 41.56 41.56 41.43 41.52 4.4K
10:07 41.52 41.57 41.48 41.57 7.0K
10:08 41.58 41.61 41.54 41.54 7.8K
10:09 41.54 41.57 41.45 41.45 6.4K
10:10 41.49 41.50 41.42 41.46 10.0K
10:11 41.40 41.41 41.36 41.36 4.6K
10:12 41.36 41.44 41.36 41.42 13.5K
10:13 41.37 41.43 41.33 41.43 4.3K
10:14 41.43 41.44 41.37 41.37 4.6K
10:15 41.38 41.47 41.38 41.40 7.6K
10:16 41.40 41.62 41.40 41.62 8.1K
10:17 41.66 41.71 41.65 41.71 7.9K
10:18 41.71 41.71 41.61 41.64 8.9K
10:19 41.62 41.67 41.62 41.66 4.6K
10:20 41.66 41.73 41.66 41.70 5.9K
10:21 41.70 41.76 41.70 41.76 7.5K
10:22 41.74 41.78 41.71 41.78 8.2K
10:23 41.78 41.78 41.64 41.64 3.5K
10:24 41.62 41.64 41.58 41.58 5.3K
10:25 41.64 41.64 41.61 41.61 7.8K
10:26 41.61 41.61 41.56 41.56 20.1K
10:27 41.64 41.64 41.60 41.60 2.7K
10:28 41.76 41.77 41.76 41.77 9.7K
10:29 41.68 41.73 41.68 41.72 17.0K
10:30 41.76 41.85 41.76 41.78 6.8K
10:31 41.76 41.76 41.70 41.71 3.9K
10:32 41.71 41.71 41.64 41.64 4.0K
10:33 41.64 41.70 41.64 41.70 4.4K
10:34 41.70 41.74 41.70 41.74 3.8K
10:35 41.74 41.76 41.74 41.76 0.6K
10:36 41.76 41.76 41.69 41.69 4.2K
10:37 41.69 41.70 41.67 41.69 3.1K
10:38 41.69 41.70 41.69 41.70 1.7K
10:39 41.70 41.70 41.56 41.66 10.9K
10:40 41.67 41.70 41.67 41.70 2.4K
10:41 41.70 41.70 41.70 41.70 0.5K
10:42 41.70 41.70 41.66 41.69 1.7K
10:43 41.69 41.69 41.61 41.61 4.0K
10:44 41.61 41.63 41.61 41.62 3.5K
10:45 41.65 41.70 41.65 41.70 2.0K
10:46 41.70 41.70 41.60 41.60 1.6K
10:47 41.60 41.69 41.60 41.69 5.4K
10:48 41.60 41.68 41.60 41.68 13.4K
10:49 41.69 41.71 41.68 41.70 5.9K
10:50 41.72 41.74 41.67 41.67 14.0K
10:51 41.68 41.68 41.60 41.60 3.3K
10:52 41.62 41.62 41.61 41.61 6.3K
10:53 41.61 41.61 41.48 41.48 25.5K
10:54 41.48 41.48 41.43 41.43 2.6K
10:55 41.44 41.44 41.44 41.44 1.6K
10:56 41.43 41.43 41.40 41.40 3.9K
10:57 41.40 41.40 41.39 41.39 3.3K
10:58 41.36 41.36 41.26 41.28 17.3K
10:59 41.28 41.28 41.22 41.22 7.6K
11:00 41.22 41.22 41.13 41.13 2.7K
11:01 41.17 41.17 41.16 41.16 1.7K
11:02 41.16 41.16 41.15 41.15 1.9K
11:03 41.15 41.15 41.13 41.15 1.9K
11:04 41.15 41.15 41.03 41.05 29.1K
11:05 41.05 41.11 41.05 41.09 8.6K
11:06 41.09 41.10 41.07 41.10 4.8K
11:07 41.10 41.10 41.09 41.10 1.3K
11:08 41.11 41.11 41.08 41.09 3.1K
11:09 41.09 41.10 41.05 41.08 2.4K
11:10 41.11 41.11 41.06 41.10 6.1K
11:11 41.05 41.10 41.05 41.10 4.5K
11:12 41.10 41.10 41.09 41.10 2.4K
11:13 41.10 41.10 41.07 41.07 3.1K
11:14 41.10 41.13 41.09 41.09 3.6K
11:15 41.09 41.09 41.08 41.08 2.0K
11:16 41.08 41.10 41.08 41.10 1.4K
11:17 41.10 41.10 41.07 41.07 0.9K
11:18 41.02 41.04 41.02 41.04 8.6K
11:19 41.02 41.04 41.01 41.03 1.8K
11:20 41.04 41.14 41.04 41.14 13.5K
11:21 41.14 41.22 41.14 41.22 6.5K
11:22 41.22 41.27 41.22 41.27 5.3K
11:23 41.27 41.28 41.25 41.25 4.4K
11:24 41.25 41.36 41.25 41.36 3.6K
11:25 41.33 41.46 41.33 41.46 2.7K
11:26 41.44 41.44 41.39 41.39 4.3K
11:27 41.45 41.47 41.45 41.47 1.5K
11:28 41.47 41.47 41.43 41.43 0.9K
11:29 41.43 41.43 41.40 41.40 4.9K
11:30 41.36 41.36 41.28 41.31 7.6K
11:31 41.29 41.40 41.29 41.40 47.7K
11:32 41.40 41.40 41.40 41.40 3.4K
11:33 41.34 41.48 41.34 41.48 34.7K
11:34 41.48 41.48 41.41 41.42 7.8K
11:35 41.39 41.39 41.24 41.24 3.9K
11:36 41.32 41.32 41.32 41.32 4.5K
11:37 41.32 41.46 41.32 41.42 27.0K
11:38 41.42 41.42 41.42 41.42 4.3K
11:39 41.42 41.42 41.35 41.39 3.7K
11:40 41.41 41.41 41.35 41.35 4.8K
11:41 41.35 41.35 41.30 41.30 4.5K
11:42 41.29 41.29 41.25 41.29 1.4K
11:43 41.29 41.35 41.29 41.34 3.9K
11:44 41.34 41.34 41.30 41.31 3.9K
11:45 41.30 41.31 41.26 41.26 3.5K
11:46 41.26 41.26 41.26 41.26 1.4K
11:47 41.26 41.26 41.21 41.24 1.4K
11:48 41.24 41.24 41.21 41.21 2.1K
11:49 41.19 41.27 41.19 41.27 15.5K
11:50 41.27 41.27 41.22 41.23 19.2K
11:51 41.23 41.24 41.23 41.24 7.4K
11:52 41.24 41.26 41.22 41.22 1.7K
11:53 41.22 41.22 41.21 41.21 1.0K
11:54 41.24 41.25 41.22 41.24 3.0K
11:55 41.22 41.22 41.19 41.19 1.9K
11:56 41.19 41.25 41.19 41.24 6.9K
11:57 41.25 41.25 41.19 41.25 2.0K
11:58 41.25 41.26 41.21 41.21 12.2K
11:59 41.21 41.25 41.21 41.25 2.5K
12:00 41.25 41.25 41.23 41.23 1.5K
12:01 41.26 41.26 41.22 41.25 8.4K
12:02 41.25 41.25 41.25 41.25 3.8K
12:03 41.25 41.33 41.24 41.33 6.5K
12:04 41.31 41.31 41.24 41.24 10.4K
12:05 41.26 41.26 41.25 41.25 1.3K
12:06 41.24 41.24 41.22 41.22 1.5K
12:07 41.24 41.24 41.24 41.24 0.4K
12:08 41.24 41.24 41.14 41.16 8.4K
12:09 41.16 41.19 41.16 41.18 5.1K
12:10 41.20 41.25 41.20 41.25 8.8K
12:11 41.25 41.25 41.24 41.24 3.9K
12:12 41.24 41.25 41.24 41.25 1.3K
12:13 41.25 41.25 41.19 41.19 3.8K
12:14 41.19 41.19 41.16 41.16 1.8K
12:15 41.18 41.21 41.18 41.19 2.9K
12:16 41.19 41.25 41.19 41.24 12.8K
12:17 41.25 41.26 41.24 41.26 2.4K
12:18 41.25 41.26 41.23 41.25 6.1K
12:19 41.25 41.25 41.25 41.25 0.1K
12:20 41.26 41.26 41.22 41.22 8.1K
12:21 41.22 41.23 41.22 41.23 2.5K
12:22 41.23 41.26 41.21 41.21 2.7K
12:23 41.16 41.18 41.16 41.18 5.5K
12:24 41.20 41.21 41.18 41.18 2.1K
12:25 41.18 41.21 41.18 41.21 3.7K
12:26 41.21 41.24 41.21 41.24 1.6K
12:27 41.25 41.25 41.23 41.25 18.6K
12:28 41.25 41.25 41.23 41.25 1.5K
12:29 41.23 41.32 41.23 41.32 17.1K
12:30 41.32 41.32 41.28 41.28 4.5K
12:31 41.29 41.30 41.29 41.30 10.6K
12:32 41.31 41.43 41.31 41.43 8.8K
12:33 41.48 41.49 41.47 41.49 6.8K
12:34 41.49 41.49 41.48 41.48 1.3K
12:35 41.50 41.50 41.48 41.48 6.0K
12:36 41.48 41.54 41.48 41.54 10.1K
12:37 41.54 41.57 41.48 41.50 6.6K
12:38 41.53 41.53 41.52 41.52 6.2K
12:39 41.43 41.48 41.43 41.47 27.9K
12:40 41.47 41.47 41.47 41.47 0.3K
12:41 41.46 41.48 41.46 41.46 32.0K
12:42 41.46 41.48 41.46 41.48 13.1K
12:43 41.47 41.48 41.36 41.37 7.2K
12:44 41.37 41.38 41.37 41.37 3.3K
12:45 41.37 41.40 41.36 41.36 4.7K
12:46 41.36 41.36 41.27 41.32 2.5K
12:47 41.33 41.36 41.33 41.33 4.3K
12:48 41.34 41.34 41.31 41.31 3.9K
12:49 41.31 41.31 41.30 41.31 2.5K
12:50 41.32 41.32 41.27 41.27 6.1K
12:51 41.27 41.31 41.27 41.31 5.7K
12:52 41.31 41.31 41.30 41.30 0.9K
12:53 41.30 41.31 41.30 41.30 0.9K
12:54 41.30 41.31 41.29 41.31 3.6K
12:55 41.31 41.31 41.29 41.31 0.5K
12:56 41.31 41.34 41.30 41.34 5.0K
12:57 41.35 41.40 41.35 41.39 21.3K
12:58 41.39 41.39 41.38 41.38 3.3K
12:59 41.38 41.39 41.38 41.39 1.4K
13:00 41.42 41.50 41.42 41.50 6.8K
13:01 41.50 41.53 41.50 41.53 1.0K
13:02 41.52 41.56 41.52 41.56 10.4K
13:03 41.56 41.56 41.53 41.56 6.0K
13:04 41.53 41.55 41.53 41.54 2.9K
13:05 41.52 41.61 41.52 41.61 10.8K
13:06 41.61 41.61 41.59 41.59 3.7K
13:07 41.59 41.59 41.58 41.58 1.1K
13:08 41.58 41.61 41.58 41.58 2.9K
13:09 41.58 41.64 41.58 41.60 10.0K
13:10 41.59 41.60 41.59 41.60 5.3K
13:11 41.60 41.60 41.60 41.60 0.8K
13:12 41.60 41.60 41.60 41.60 3.5K
13:13 41.61 41.61 41.60 41.60 7.4K
13:14 41.70 41.74 41.70 41.70 8.5K
13:15 41.70 41.74 41.68 41.69 3.6K
13:16 41.69 41.70 41.65 41.65 2.5K
13:17 41.68 41.73 41.68 41.72 5.8K
13:18 41.71 41.71 41.66 41.69 2.5K
13:19 41.69 41.69 41.69 41.69 2.9K
13:20 41.70 41.70 41.68 41.68 2.5K
13:21 41.68 41.68 41.68 41.68 1.5K
13:22 41.68 41.70 41.68 41.68 1.7K
13:23 41.68 41.74 41.68 41.74 6.3K
13:24 41.75 41.77 41.75 41.76 3.1K
13:25 41.76 41.76 41.74 41.74 4.1K
13:26 41.74 41.74 41.74 41.74 1.6K
13:27 41.74 41.74 41.74 41.74 2.1K
13:28 41.74 41.74 41.69 41.69 3.7K
13:29 41.69 41.70 41.69 41.70 3.6K
13:30 41.70 41.70 41.70 41.70 0.2K
13:31 41.70 41.71 41.70 41.71 2.8K
13:32 41.71 41.71 41.68 41.69 6.1K
13:33 41.69 41.69 41.69 41.69 2.0K
13:34 41.69 41.70 41.69 41.70 2.0K
13:35 41.69 41.69 41.67 41.68 8.5K
13:36 41.68 41.68 41.66 41.66 0.8K
13:37 41.66 41.66 41.65 41.65 7.0K
13:38 41.65 41.69 41.65 41.69 4.3K
13:39 41.69 41.69 41.69 41.69 1.2K
13:40 41.68 41.70 41.64 41.64 10.0K
13:41 41.64 41.64 41.63 41.63 1.5K
13:42 41.63 41.63 41.61 41.61 1.8K
13:43 41.61 41.65 41.61 41.65 0.9K
13:44 41.61 41.63 41.59 41.59 6.0K
13:45 41.59 41.59 41.58 41.59 3.0K
13:46 41.58 41.59 41.57 41.57 2.8K
13:47 41.57 41.62 41.56 41.62 6.5K
13:48 41.62 41.62 41.62 41.62 1.2K
13:49 41.62 41.69 41.62 41.67 12.3K
13:50 41.68 41.68 41.62 41.62 9.4K
13:51 41.62 41.62 41.62 41.62 0.7K
13:52 41.62 41.62 41.62 41.62 1.2K
13:53 41.59 41.59 41.54 41.54 5.8K
13:54 41.52 41.55 41.52 41.55 4.9K
13:55 41.53 41.53 41.50 41.50 3.9K
13:56 41.50 41.50 41.50 41.50 0.8K
13:57 41.46 41.49 41.46 41.46 5.7K
13:58 41.46 41.48 41.46 41.47 4.3K
13:59 41.48 41.50 41.48 41.49 2.4K
14:00 41.51 41.51 41.48 41.49 4.2K
14:01 41.49 41.49 41.49 41.49 2.5K
14:02 41.49 41.49 41.46 41.46 2.9K
14:03 41.46 41.49 41.46 41.49 3.1K
14:04 41.50 41.50 41.49 41.49 5.9K
14:05 41.49 41.49 41.47 41.49 2.8K
14:06 41.49 41.50 41.49 41.49 7.5K
14:07 41.49 41.51 41.45 41.51 4.5K
14:08 41.51 41.51 41.51 41.51 1.5K
14:09 41.49 41.50 41.49 41.50 2.5K
14:10 41.50 41.50 41.50 41.50 7.5K
14:11 41.51 41.51 41.49 41.51 4.9K
14:12 41.52 41.52 41.52 41.52 3.8K
14:13 41.50 41.50 41.50 41.50 6.1K
14:14 41.50 41.50 41.49 41.49 3.7K
14:15 41.47 41.47 41.47 41.47 5.6K
14:16 41.47 41.47 41.47 41.47 0.7K
14:17 41.47 41.47 41.47 41.47 0.6K
14:18 41.47 41.48 41.38 41.38 6.7K
14:19 41.38 41.39 41.34 41.35 5.0K
14:20 41.34 41.37 41.34 41.37 9.9K
14:21 41.37 41.38 41.37 41.38 2.1K
14:22 41.38 41.38 41.36 41.37 2.5K
14:23 41.40 41.40 41.38 41.39 2.2K
14:24 41.38 41.40 41.38 41.40 2.5K
14:25 41.40 41.40 41.39 41.40 2.4K
14:26 41.40 41.40 41.37 41.37 3.7K
14:27 41.39 41.46 41.39 41.45 17.2K
14:28 41.45 41.46 41.45 41.45 5.8K
14:29 41.50 41.50 41.49 41.50 7.8K
14:30 41.50 41.50 41.48 41.50 4.0K
14:31 41.50 41.50 41.43 41.45 11.1K
14:32 41.45 41.50 41.45 41.50 10.2K
14:33 41.50 41.51 41.50 41.51 1.3K
14:34 41.51 41.51 41.50 41.50 0.6K
14:35 41.50 41.51 41.49 41.51 3.1K
14:36 41.51 41.51 41.44 41.46 5.6K
14:37 41.42 41.47 41.42 41.47 7.1K
14:38 41.46 41.51 41.46 41.50 5.6K
14:39 41.56 41.56 41.54 41.54 8.8K
14:40 41.56 41.56 41.56 41.56 3.1K
14:41 41.56 41.56 41.54 41.54 3.1K
14:42 41.54 41.54 41.48 41.50 5.3K
14:43 41.50 41.50 41.48 41.50 8.3K
14:44 41.50 41.50 41.50 41.50 10.8K
14:45 41.50 41.50 41.43 41.43 6.7K
14:46 41.43 41.43 41.41 41.42 1.4K
14:47 41.42 41.42 41.38 41.38 1.2K
14:48 41.34 41.37 41.34 41.37 2.1K
14:49 41.35 41.40 41.35 41.38 2.9K
14:50 41.38 41.40 41.38 41.38 2.7K
14:51 41.38 41.38 41.38 41.38 6.8K
14:52 41.38 41.38 41.24 41.24 71.3K
14:53 41.24 41.24 41.23 41.23 4.1K
14:54 41.20 41.24 41.20 41.24 4.4K
14:55 41.23 41.23 41.17 41.18 6.7K
14:56 41.18 41.20 41.18 41.20 12.9K
14:57 41.14 41.14 41.14 41.14 5.9K
14:58 41.14 41.16 41.14 41.16 1.9K
14:59 41.16 41.16 41.14 41.14 1.5K
15:00 41.16 41.20 41.16 41.20 7.1K
15:01 41.19 41.19 41.15 41.16 2.8K
15:02 41.14 41.14 41.14 41.14 1.3K
15:03 41.12 41.14 41.12 41.14 3.3K
15:04 41.09 41.13 41.09 41.13 9.5K
15:05 41.12 41.12 41.09 41.09 4.3K
15:06 41.09 41.10 41.09 41.10 1.7K
15:07 41.10 41.10 41.09 41.10 3.3K
15:08 41.10 41.11 41.08 41.08 7.5K
15:09 41.11 41.11 41.09 41.10 3.6K
15:10 41.11 41.11 41.10 41.10 4.2K
15:11 41.12 41.12 41.09 41.09 9.2K
15:12 41.08 41.08 41.08 41.08 3.5K
15:13 41.08 41.08 41.08 41.08 14.5K
15:14 41.08 41.08 41.08 41.08 3.3K
15:15 41.08 41.10 41.08 41.09 13.9K
15:16 41.09 41.09 41.00 41.00 19.0K
15:17 41.00 41.02 40.99 41.00 6.7K
15:18 41.01 41.03 41.01 41.02 6.3K
15:19 41.03 41.04 41.01 41.01 5.7K
15:20 41.01 41.05 41.00 41.05 8.3K
15:21 41.05 41.05 41.00 41.01 6.5K
15:22 41.00 41.00 40.99 41.00 6.7K
15:23 41.00 41.00 40.97 40.97 6.6K
15:24 40.95 40.97 40.95 40.96 3.3K
15:25 40.98 40.99 40.97 40.99 12.2K
15:26 40.98 40.98 40.92 40.93 7.3K
15:27 40.93 40.93 40.90 40.90 3.7K
15:28 40.89 40.91 40.89 40.90 5.8K
15:29 40.90 40.91 40.90 40.90 5.3K
15:30 40.90 40.90 40.90 40.90 9.6K
15:31 40.94 40.99 40.93 40.99 32.9K
15:32 41.02 41.08 41.02 41.08 9.0K
15:33 41.08 41.10 41.06 41.06 6.3K
15:34 41.06 41.07 41.03 41.03 7.4K
15:35 41.03 41.04 41.03 41.04 4.6K
15:36 41.04 41.05 41.00 41.00 7.7K
15:37 41.00 41.01 40.98 40.98 6.9K
15:38 40.98 40.99 40.98 40.99 3.2K
15:39 40.99 41.02 40.99 41.02 5.5K
15:40 41.02 41.05 41.00 41.03 9.0K
15:41 41.03 41.05 41.00 41.05 9.2K
15:42 41.05 41.14 41.05 41.14 6.0K
15:43 41.17 41.19 41.15 41.19 6.3K
15:44 41.21 41.23 41.21 41.23 5.0K
15:45 41.24 41.26 41.23 41.25 9.7K
15:46 41.24 41.25 41.17 41.17 10.2K
15:47 41.18 41.19 41.16 41.19 7.8K
15:48 41.20 41.22 41.20 41.21 3.0K
15:49 41.24 41.25 41.24 41.25 14.8K
15:50 41.25 41.26 41.21 41.21 28.3K
15:51 41.18 41.22 41.15 41.22 25.1K
15:52 41.25 41.25 41.20 41.23 29.2K
15:53 41.26 41.33 41.25 41.33 31.9K
15:54 41.32 41.36 41.29 41.34 99.8K
15:55 41.30 41.34 41.30 41.32 14.0K
15:56 41.34 41.36 41.32 41.36 29.9K
15:57 41.36 41.36 41.26 41.26 34.3K
15:58 41.25 41.26 41.25 41.25 24.9K
15:59 41.26 41.26 41.23 41.23 31.9K
16:00 41.23 41.23 41.19 41.20 586.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし