Nextracker Inc (NXT)

NXT
🏛️ アメリカ →
77.13
最終更新: 2025-10-03
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 40.80 41.00 40.60 40.84 20.2K
09:32 40.84 40.84 40.83 40.83 4.1K
09:33 40.86 40.86 40.65 40.65 6.6K
09:34 40.65 40.65 40.41 40.41 6.8K
09:35 40.41 40.41 40.33 40.34 1.7K
09:36 40.40 40.51 40.34 40.48 5.9K
09:37 40.46 40.46 40.28 40.28 13.4K
09:38 40.28 40.46 40.28 40.35 2.8K
09:39 40.35 40.35 40.25 40.25 1.9K
09:40 40.29 40.29 40.29 40.29 4.1K
09:41 40.18 40.19 40.18 40.18 1.5K
09:42 40.19 40.19 40.01 40.01 5.9K
09:43 40.05 40.05 39.90 39.93 12.4K
09:44 39.97 40.11 39.97 40.08 10.1K
09:45 40.08 40.10 40.08 40.09 4.7K
09:46 40.10 40.10 39.91 39.91 4.1K
09:47 39.85 40.09 39.85 40.09 9.0K
09:48 40.09 40.09 40.00 40.00 2.3K
09:49 40.00 40.13 40.00 40.01 4.8K
09:50 39.91 39.91 39.91 39.91 0.7K
09:51 39.91 40.02 39.90 40.02 5.1K
09:52 39.90 39.90 39.87 39.87 1.7K
09:53 39.88 39.94 39.88 39.91 2.6K
09:54 39.91 40.11 39.91 40.11 14.1K
09:55 40.12 40.17 40.11 40.11 4.3K
09:56 40.11 40.15 40.11 40.15 10.8K
09:57 40.20 40.28 40.18 40.28 3.6K
09:58 40.26 40.26 40.20 40.20 8.4K
09:59 40.20 40.20 40.04 40.04 7.5K
10:00 39.98 40.06 39.96 40.01 15.5K
10:01 40.00 40.01 39.96 40.01 16.4K
10:02 39.97 40.03 39.97 40.03 7.1K
10:03 40.03 40.07 40.00 40.07 5.0K
10:04 40.07 40.07 40.05 40.07 1.2K
10:05 39.99 40.00 39.99 40.00 9.7K
10:06 39.97 39.97 39.94 39.97 4.7K
10:07 39.98 40.02 39.94 40.02 4.7K
10:08 40.02 40.02 39.92 39.92 2.8K
10:09 39.90 39.96 39.90 39.96 5.3K
10:10 40.00 40.09 40.00 40.09 10.9K
10:11 40.09 40.24 40.09 40.24 3.0K
10:12 40.24 40.26 40.22 40.22 6.1K
10:13 40.26 40.46 40.26 40.41 6.7K
10:14 40.41 40.54 40.40 40.54 9.4K
10:15 40.54 40.54 40.45 40.45 12.1K
10:16 40.49 40.51 40.49 40.51 6.1K
10:17 40.61 40.78 40.60 40.70 17.9K
10:18 40.62 40.62 40.61 40.61 9.5K
10:19 40.61 40.61 40.58 40.58 1.6K
10:20 40.59 40.66 40.59 40.61 1.8K
10:21 40.59 40.65 40.53 40.65 5.4K
10:22 40.65 40.65 40.58 40.58 12.3K
10:23 40.62 40.62 40.52 40.52 1.6K
10:24 40.57 40.57 40.39 40.39 4.4K
10:25 40.40 40.41 40.29 40.41 3.8K
10:26 40.41 40.45 40.36 40.45 4.5K
10:27 40.39 40.41 40.39 40.41 2.7K
10:28 40.45 40.45 40.37 40.41 3.2K
10:29 40.37 40.37 40.27 40.27 5.9K
10:30 40.27 40.28 40.24 40.25 2.6K
10:31 40.24 40.31 40.24 40.24 2.7K
10:32 40.23 40.27 40.23 40.27 3.6K
10:33 40.27 40.37 40.23 40.37 8.2K
10:34 40.38 40.38 40.31 40.31 1.5K
10:35 40.37 40.41 40.37 40.38 2.5K
10:36 40.42 40.42 40.39 40.39 5.3K
10:37 40.39 40.39 40.33 40.33 1.4K
10:38 40.39 40.39 40.36 40.36 1.2K
10:39 40.34 40.38 40.32 40.38 2.8K
10:40 40.38 40.39 40.32 40.39 2.7K
10:41 40.38 40.45 40.38 40.41 5.5K
10:42 40.45 40.49 40.42 40.49 8.7K
10:43 40.49 40.49 40.43 40.48 3.4K
10:44 40.48 40.48 40.48 40.48 1.6K
10:45 40.48 40.50 40.47 40.48 10.4K
10:46 40.48 40.49 40.47 40.48 3.5K
10:47 40.48 40.50 40.45 40.50 6.4K
10:48 40.50 40.50 40.50 40.50 2.3K
10:49 40.55 40.66 40.55 40.66 20.0K
10:50 40.67 40.69 40.67 40.69 3.2K
10:51 40.73 40.73 40.73 40.73 2.8K
10:52 40.77 40.77 40.74 40.75 2.5K
10:53 40.75 40.75 40.71 40.75 1.0K
10:54 40.75 40.75 40.74 40.74 7.9K
10:55 40.75 40.75 40.74 40.74 4.8K
10:56 40.75 40.75 40.66 40.66 6.4K
10:57 40.66 40.66 40.63 40.63 2.7K
10:58 40.71 40.71 40.56 40.56 6.6K
10:59 40.57 40.62 40.55 40.55 5.3K
11:00 40.50 40.52 40.49 40.52 4.1K
11:01 40.51 40.54 40.48 40.54 2.1K
11:02 40.52 40.53 40.48 40.53 2.5K
11:03 40.52 40.57 40.52 40.57 10.0K
11:04 40.52 40.55 40.50 40.50 2.7K
11:05 40.62 40.66 40.62 40.64 11.6K
11:06 40.64 40.64 40.63 40.63 4.0K
11:07 40.65 40.70 40.65 40.70 16.0K
11:08 40.70 40.70 40.66 40.66 1.8K
11:09 40.66 40.71 40.66 40.70 4.3K
11:10 40.72 40.86 40.72 40.86 30.1K
11:11 40.90 40.90 40.81 40.84 5.0K
11:12 40.84 40.85 40.84 40.84 13.7K
11:13 40.88 40.88 40.78 40.78 15.0K
11:14 40.80 40.83 40.80 40.83 6.4K
11:15 40.84 40.91 40.84 40.91 5.0K
11:16 40.91 41.01 40.91 41.01 2.4K
11:17 40.98 40.98 40.91 40.91 6.0K
11:18 40.91 40.93 40.91 40.91 4.8K
11:19 40.94 41.06 40.92 41.06 10.9K
11:20 41.10 41.11 41.01 41.01 15.5K
11:21 41.01 41.06 40.89 40.89 2.6K
11:22 40.95 40.95 40.85 40.90 3.8K
11:23 40.90 40.92 40.86 40.89 3.0K
11:24 40.92 40.99 40.92 40.99 2.5K
11:25 40.95 41.00 40.93 41.00 7.2K
11:26 41.00 41.00 40.89 40.92 8.3K
11:27 40.92 40.92 40.90 40.90 5.7K
11:28 40.90 40.91 40.81 40.81 5.2K
11:29 40.81 40.81 40.76 40.76 2.2K
11:30 40.82 40.82 40.76 40.80 9.1K
11:31 40.80 40.81 40.77 40.79 3.4K
11:32 40.79 40.87 40.79 40.86 9.4K
11:33 40.89 40.94 40.89 40.89 8.2K
11:34 40.90 40.90 40.78 40.81 12.1K
11:35 40.81 40.90 40.81 40.87 2.4K
11:36 40.87 40.87 40.83 40.83 1.5K
11:37 40.83 40.84 40.80 40.81 4.8K
11:38 40.83 40.83 40.76 40.76 2.2K
11:39 40.75 40.79 40.75 40.79 5.4K
11:40 40.81 40.81 40.75 40.75 8.9K
11:41 40.74 40.74 40.69 40.69 1.8K
11:42 40.69 40.70 40.67 40.67 2.6K
11:43 40.67 40.72 40.66 40.72 2.1K
11:44 40.69 40.72 40.69 40.72 9.2K
11:45 40.80 40.82 40.79 40.79 9.4K
11:46 40.79 40.90 40.79 40.90 10.8K
11:47 40.85 40.86 40.83 40.83 12.8K
11:48 40.83 40.83 40.78 40.78 1.6K
11:49 40.84 40.89 40.82 40.82 2.0K
11:50 40.82 40.85 40.80 40.82 1.5K
11:51 40.91 40.91 40.84 40.84 6.5K
11:52 40.77 40.77 40.73 40.73 1.8K
11:53 40.73 40.77 40.68 40.76 3.1K
11:54 40.76 40.84 40.76 40.84 4.7K
11:55 40.81 40.86 40.80 40.86 3.1K
11:56 40.87 40.88 40.85 40.85 3.0K
11:57 40.84 40.87 40.84 40.87 2.0K
11:58 40.83 40.90 40.83 40.86 7.4K
11:59 40.95 40.96 40.95 40.96 5.1K
12:00 40.90 40.92 40.87 40.87 2.4K
12:01 40.87 40.88 40.82 40.85 4.1K
12:02 40.85 40.85 40.78 40.78 4.0K
12:03 40.78 40.80 40.76 40.79 2.2K
12:04 40.79 40.83 40.79 40.79 4.1K
12:05 40.84 40.85 40.84 40.85 4.3K
12:06 40.85 40.92 40.85 40.87 3.8K
12:07 40.88 40.88 40.85 40.88 2.0K
12:08 40.85 40.86 40.85 40.86 0.3K
12:09 40.90 40.90 40.90 40.90 3.5K
12:10 40.90 40.90 40.86 40.86 6.5K
12:11 40.86 40.89 40.86 40.87 6.0K
12:12 40.84 40.85 40.82 40.85 0.9K
12:13 40.85 40.91 40.82 40.90 6.6K
12:14 40.90 40.93 40.89 40.90 1.1K
12:15 40.90 40.90 40.88 40.88 1.2K
12:16 40.88 40.92 40.88 40.92 0.7K
12:17 40.92 40.92 40.88 40.88 4.3K
12:18 40.87 40.91 40.87 40.90 1.4K
12:19 40.90 40.93 40.90 40.93 5.3K
12:20 40.92 40.92 40.90 40.92 2.6K
12:21 40.92 40.97 40.92 40.97 5.5K
12:22 40.97 40.97 40.97 40.97 1.6K
12:23 40.97 40.97 40.97 40.97 0.8K
12:24 40.95 41.00 40.95 40.98 5.5K
12:25 41.00 41.00 40.90 40.90 10.4K
12:26 40.90 40.90 40.87 40.87 1.0K
12:27 40.89 40.90 40.89 40.90 5.9K
12:28 40.91 40.91 40.87 40.88 5.4K
12:29 40.87 40.87 40.87 40.87 7.1K
12:30 40.87 41.06 40.86 41.06 45.3K
12:31 41.06 41.07 40.94 40.94 21.6K
12:32 40.93 40.97 40.92 40.92 4.0K
12:33 40.86 40.94 40.85 40.94 9.2K
12:34 40.93 40.93 40.87 40.90 3.4K
12:35 40.90 40.91 40.87 40.91 2.9K
12:36 40.94 40.96 40.94 40.96 6.7K
12:37 40.96 40.99 40.96 40.99 8.1K
12:38 40.97 40.98 40.93 40.93 4.1K
12:39 40.90 40.92 40.87 40.92 3.5K
12:40 40.92 40.93 40.92 40.93 3.4K
12:41 40.94 40.94 40.90 40.90 1.4K
12:42 40.91 40.97 40.91 40.94 2.1K
12:43 40.94 40.97 40.94 40.95 5.2K
12:44 40.91 40.96 40.91 40.92 3.1K
12:45 40.94 40.97 40.94 40.95 14.0K
12:46 40.96 41.00 40.96 41.00 1.9K
12:47 40.99 41.02 40.99 41.02 11.5K
12:48 41.05 41.07 41.02 41.04 13.3K
12:49 41.04 41.08 41.04 41.06 1.4K
12:50 41.06 41.06 41.01 41.01 2.1K
12:51 41.01 41.02 40.95 40.95 4.0K
12:52 40.95 40.98 40.95 40.98 1.7K
12:53 40.98 41.04 40.94 41.04 4.5K
12:54 41.08 41.08 41.05 41.05 7.6K
12:55 41.07 41.08 41.07 41.07 3.6K
12:56 41.07 41.13 41.07 41.13 2.4K
12:57 41.14 41.21 41.14 41.21 10.9K
12:58 41.23 41.23 41.18 41.18 6.9K
12:59 41.16 41.19 41.15 41.15 3.1K
13:00 41.15 41.15 41.06 41.06 6.0K
13:01 41.04 41.08 41.04 41.08 2.0K
13:02 41.08 41.09 41.07 41.09 1.3K
13:03 41.09 41.21 41.09 41.21 4.9K
13:04 41.25 41.33 41.22 41.30 5.8K
13:05 41.30 41.44 41.30 41.44 6.4K
13:06 41.44 41.44 41.39 41.43 3.6K
13:07 41.43 41.54 41.43 41.48 4.8K
13:08 41.48 41.63 41.48 41.63 7.0K
13:09 41.63 41.74 41.63 41.72 2.5K
13:10 41.71 41.71 41.70 41.70 5.0K
13:11 41.70 41.70 41.70 41.70 1.4K
13:12 41.70 41.71 41.70 41.71 1.8K
13:13 41.70 41.82 41.70 41.76 8.0K
13:14 41.79 41.93 41.79 41.88 4.7K
13:15 41.85 41.86 41.84 41.84 7.7K
13:16 41.83 41.83 41.83 41.83 2.4K
13:17 41.81 41.83 41.78 41.78 6.3K
13:18 41.78 41.81 41.78 41.81 3.1K
13:19 41.81 41.85 41.81 41.82 7.8K
13:20 41.80 41.82 41.79 41.82 2.1K
13:21 41.80 41.80 41.78 41.78 1.4K
13:22 41.78 41.79 41.78 41.79 1.1K
13:23 41.78 41.78 41.70 41.70 3.1K
13:24 41.73 41.82 41.72 41.82 6.1K
13:25 41.85 41.87 41.81 41.81 3.7K
13:26 41.81 41.84 41.81 41.81 1.9K
13:27 41.81 41.83 41.80 41.82 3.4K
13:28 41.82 41.82 41.76 41.76 2.7K
13:29 41.77 41.89 41.77 41.89 4.0K
13:30 41.89 41.89 41.82 41.85 3.0K
13:31 41.85 41.87 41.83 41.87 20.7K
13:32 41.87 41.96 41.87 41.95 4.4K
13:33 41.95 41.95 41.92 41.95 0.8K
13:34 41.95 41.95 41.89 41.89 5.8K
13:35 41.87 41.90 41.87 41.90 4.8K
13:36 41.90 42.00 41.86 42.00 22.7K
13:37 41.97 42.04 41.97 42.03 4.8K
13:38 42.02 42.07 42.02 42.07 3.5K
13:39 42.06 42.08 42.06 42.08 7.6K
13:40 42.08 42.14 42.07 42.14 2.2K
13:41 42.14 42.16 42.14 42.16 1.4K
13:42 42.15 42.17 42.01 42.17 19.2K
13:43 42.17 42.20 42.17 42.20 1.3K
13:44 42.20 42.20 42.11 42.15 7.8K
13:45 42.15 42.15 42.15 42.15 1.5K
13:46 42.15 42.15 41.97 41.99 5.0K
13:47 41.99 41.99 41.99 41.99 0.5K
13:48 41.99 41.99 41.89 41.89 2.7K
13:49 41.93 41.95 41.90 41.95 1.9K
13:50 42.06 42.12 42.02 42.02 18.1K
13:51 41.98 42.03 41.97 42.02 1.8K
13:52 42.03 42.03 42.03 42.03 0.4K
13:53 42.03 42.03 41.98 41.98 3.8K
13:54 41.98 41.98 41.98 41.98 0.4K
13:55 41.98 41.98 41.84 41.84 5.9K
13:56 41.84 41.94 41.84 41.92 5.4K
13:57 41.92 41.99 41.92 41.96 1.6K
13:58 41.98 41.98 41.96 41.97 1.9K
13:59 41.98 41.98 41.96 41.96 2.5K
14:00 41.96 42.05 41.96 42.00 5.4K
14:01 42.04 42.04 42.04 42.04 5.0K
14:02 42.04 42.13 42.04 42.13 6.0K
14:03 42.13 42.16 42.11 42.16 2.8K
14:04 42.16 42.20 42.14 42.14 7.0K
14:05 42.14 42.16 42.14 42.14 6.3K
14:06 42.15 42.15 42.15 42.15 0.5K
14:07 42.09 42.09 42.03 42.03 4.9K
14:08 42.03 42.03 41.98 42.01 6.8K
14:09 42.01 42.01 42.01 42.01 1.5K
14:10 42.01 42.01 42.00 42.00 1.3K
14:11 42.00 42.00 41.96 41.96 4.2K
14:12 41.99 42.00 41.99 42.00 4.1K
14:13 42.00 42.00 41.99 41.99 1.9K
14:14 41.96 41.96 41.95 41.95 2.5K
14:15 41.95 41.95 41.94 41.94 1.0K
14:16 41.94 41.97 41.94 41.97 3.0K
14:17 41.92 41.94 41.91 41.91 4.2K
14:18 41.91 41.91 41.91 41.91 0.5K
14:19 41.91 41.91 41.91 41.91 0.5K
14:20 41.93 41.95 41.91 41.91 5.6K
14:21 41.91 41.93 41.90 41.90 0.8K
14:22 41.90 41.93 41.90 41.93 0.8K
14:23 41.93 41.94 41.93 41.94 4.6K
14:24 41.98 41.99 41.96 41.96 4.1K
14:25 41.96 42.00 41.94 42.00 1.7K
14:26 42.00 42.00 41.89 41.89 11.1K
14:27 41.89 41.89 41.85 41.85 1.3K
14:28 41.85 41.85 41.79 41.79 2.8K
14:29 41.85 41.85 41.81 41.81 2.0K
14:30 41.81 41.85 41.79 41.82 2.6K
14:31 41.82 41.83 41.78 41.83 3.2K
14:32 41.83 41.84 41.80 41.83 3.3K
14:33 41.83 41.83 41.81 41.82 3.2K
14:34 41.79 41.82 41.79 41.82 1.3K
14:35 41.82 41.82 41.80 41.80 2.0K
14:36 41.79 41.80 41.75 41.75 5.7K
14:37 41.75 41.75 41.72 41.72 2.7K
14:38 41.73 41.74 41.71 41.71 1.9K
14:39 41.73 41.74 41.69 41.69 3.7K
14:40 41.73 41.73 41.73 41.73 2.0K
14:41 41.76 41.76 41.76 41.76 8.8K
14:42 41.77 41.77 41.75 41.77 2.9K
14:43 41.78 41.78 41.74 41.74 4.5K
14:44 41.74 41.78 41.73 41.78 2.1K
14:45 41.78 41.78 41.76 41.76 0.9K
14:46 41.71 41.75 41.71 41.71 9.2K
14:47 41.71 41.71 41.68 41.70 6.1K
14:48 41.73 41.73 41.64 41.66 7.1K
14:49 41.66 41.66 41.62 41.62 2.8K
14:50 41.62 41.64 41.62 41.62 0.8K
14:51 41.62 41.62 41.59 41.60 2.8K
14:52 41.60 41.62 41.57 41.57 3.4K
14:53 41.58 41.58 41.56 41.56 1.5K
14:54 41.57 41.57 41.54 41.57 10.1K
14:55 41.57 41.57 41.53 41.54 4.3K
14:56 41.56 41.56 41.51 41.54 14.1K
14:57 41.54 41.54 41.51 41.53 8.0K
14:58 41.53 41.53 41.53 41.53 3.5K
14:59 41.51 41.57 41.51 41.57 5.2K
15:00 41.55 41.58 41.55 41.55 5.1K
15:01 41.58 41.58 41.58 41.58 1.5K
15:02 41.58 41.58 41.54 41.58 2.2K
15:03 41.56 41.58 41.54 41.58 5.1K
15:04 41.55 41.55 41.51 41.52 8.9K
15:05 41.52 41.66 41.52 41.66 11.8K
15:06 41.66 41.66 41.59 41.61 3.6K
15:07 41.57 41.61 41.57 41.61 2.3K
15:08 41.60 41.60 41.58 41.58 2.1K
15:09 41.60 41.60 41.57 41.57 4.2K
15:10 41.57 41.67 41.57 41.67 13.8K
15:11 41.70 41.76 41.66 41.66 29.3K
15:12 41.66 41.68 41.66 41.68 2.0K
15:13 41.68 41.68 41.67 41.67 7.7K
15:14 41.67 41.73 41.67 41.73 9.2K
15:15 41.73 41.73 41.70 41.70 5.6K
15:16 41.70 41.70 41.69 41.70 10.6K
15:17 41.71 41.71 41.69 41.69 3.3K
15:18 41.69 41.71 41.69 41.71 4.2K
15:19 41.71 41.71 41.67 41.67 13.4K
15:20 41.63 41.67 41.59 41.67 26.4K
15:21 41.68 41.69 41.66 41.66 22.4K
15:22 41.66 41.69 41.66 41.69 2.9K
15:23 41.70 41.70 41.67 41.70 12.8K
15:24 41.67 41.69 41.67 41.69 6.3K
15:25 41.69 41.69 41.67 41.69 6.5K
15:26 41.69 41.69 41.62 41.62 13.4K
15:27 41.65 41.80 41.63 41.63 32.6K
15:28 41.63 41.63 41.53 41.53 5.1K
15:29 41.54 41.55 41.54 41.55 4.0K
15:30 41.55 41.55 41.52 41.54 4.4K
15:31 41.55 41.55 41.54 41.54 8.0K
15:32 41.54 41.54 41.45 41.45 11.9K
15:33 41.48 41.48 41.48 41.48 12.0K
15:34 41.49 41.49 41.48 41.48 3.5K
15:35 41.48 41.48 41.48 41.48 2.3K
15:36 41.46 41.46 41.43 41.43 11.4K
15:37 41.43 41.47 41.43 41.44 15.8K
15:38 41.49 41.49 41.42 41.42 4.4K
15:39 41.42 41.42 41.39 41.39 4.3K
15:40 41.39 41.43 41.39 41.39 8.8K
15:41 41.42 41.49 41.42 41.49 27.8K
15:42 41.45 41.55 41.45 41.54 18.5K
15:43 41.56 41.69 41.56 41.69 13.5K
15:44 41.69 41.71 41.68 41.68 7.6K
15:45 41.71 41.85 41.68 41.85 14.8K
15:46 41.71 41.75 41.71 41.73 20.5K
15:47 41.70 41.70 41.66 41.70 7.5K
15:48 41.69 41.80 41.67 41.80 12.1K
15:49 41.80 41.80 41.59 41.59 27.9K
15:50 41.59 41.65 41.57 41.65 9.5K
15:51 41.69 41.71 41.64 41.65 21.3K
15:52 41.65 41.70 41.65 41.69 11.7K
15:53 41.71 41.78 41.71 41.77 19.7K
15:54 41.77 41.79 41.74 41.74 34.3K
15:55 41.72 41.77 41.63 41.77 91.2K
15:56 41.85 41.92 41.82 41.86 50.4K
15:57 41.86 41.91 41.86 41.89 45.5K
15:58 41.83 41.90 41.83 41.90 59.4K
15:59 41.87 41.87 41.86 41.86 70.6K
16:00 41.84 42.00 41.00 41.89 448.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし