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 41.58 42.45 40.90 40.90 31.7K
09:32 40.98 41.29 40.97 41.29 18.8K
09:33 41.28 41.28 41.07 41.07 0.4K
09:34 41.07 41.22 41.07 41.20 7.8K
09:35 41.20 41.30 41.20 41.30 2.7K
09:36 41.51 41.69 41.51 41.53 15.9K
09:37 41.53 41.54 41.36 41.36 9.8K
09:38 41.48 41.89 41.48 41.89 6.6K
09:39 41.81 41.81 41.52 41.67 12.3K
09:40 41.59 41.59 41.50 41.50 0.9K
09:41 41.50 41.50 41.24 41.24 7.4K
09:42 41.24 41.26 41.24 41.26 5.8K
09:43 41.22 41.39 41.22 41.39 7.0K
09:44 41.42 41.49 41.42 41.43 4.4K
09:45 41.43 41.44 41.36 41.44 2.8K
09:46 41.55 41.55 41.45 41.47 3.1K
09:47 41.47 41.47 41.45 41.45 7.6K
09:48 41.39 41.49 41.39 41.47 4.2K
09:49 41.61 41.61 41.31 41.31 7.2K
09:50 41.31 41.32 41.21 41.32 3.4K
09:51 41.32 41.32 41.32 41.32 0.5K
09:52 41.32 41.32 40.99 41.03 6.4K
09:53 41.03 41.08 40.99 41.08 6.0K
09:54 41.08 41.08 40.99 40.99 3.3K
09:55 40.99 40.99 40.99 40.99 0.5K
09:56 40.99 41.03 40.99 41.03 1.6K
09:57 41.03 41.03 41.03 41.03 0.7K
09:58 41.03 41.03 40.97 40.97 2.9K
09:59 41.00 41.02 40.90 41.02 2.5K
10:00 41.06 41.13 41.05 41.05 2.8K
10:01 41.13 41.26 41.09 41.26 4.7K
10:02 41.26 41.26 41.26 41.26 0.5K
10:03 41.19 41.32 41.19 41.27 5.2K
10:04 41.20 41.22 41.11 41.22 8.6K
10:05 41.22 41.25 41.21 41.25 3.4K
10:06 41.25 41.25 41.17 41.17 2.5K
10:07 41.16 41.39 41.16 41.39 15.7K
10:08 41.48 41.66 41.48 41.66 2.8K
10:09 41.64 41.80 41.64 41.78 5.3K
10:10 41.78 41.80 41.78 41.80 3.7K
10:11 41.76 41.86 41.75 41.84 5.2K
10:12 41.84 41.84 41.72 41.72 9.6K
10:13 41.72 41.74 41.72 41.74 5.8K
10:14 41.78 41.83 41.78 41.83 2.9K
10:15 41.85 41.89 41.85 41.89 1.9K
10:16 41.81 41.81 41.74 41.74 3.7K
10:17 41.82 41.86 41.82 41.86 2.5K
10:18 41.86 41.86 41.86 41.86 3.3K
10:19 41.86 41.87 41.86 41.87 3.9K
10:20 41.85 41.85 41.75 41.75 13.2K
10:21 41.72 41.72 41.68 41.68 2.1K
10:22 41.68 41.68 41.66 41.66 3.5K
10:23 41.66 41.68 41.47 41.47 3.8K
10:24 41.48 41.54 41.48 41.54 5.1K
10:25 41.54 41.58 41.54 41.55 1.4K
10:26 41.55 41.60 41.55 41.58 4.1K
10:27 41.58 41.58 41.51 41.52 3.4K
10:28 41.57 41.58 41.46 41.46 11.7K
10:29 41.55 41.55 41.55 41.55 2.7K
10:30 41.55 41.60 41.55 41.59 2.2K
10:31 41.58 41.58 41.51 41.52 3.2K
10:32 41.51 41.53 41.49 41.53 3.9K
10:33 41.52 41.53 41.48 41.53 3.2K
10:34 41.53 41.58 41.53 41.55 4.3K
10:35 41.58 41.58 41.55 41.58 2.0K
10:36 41.54 41.57 41.52 41.52 14.5K
10:37 41.54 41.58 41.53 41.58 7.9K
10:38 41.56 41.56 41.47 41.51 3.6K
10:39 41.51 41.51 41.48 41.48 1.8K
10:40 41.54 41.54 41.43 41.49 10.7K
10:41 41.49 41.57 41.49 41.57 4.0K
10:42 41.57 41.57 41.50 41.56 6.4K
10:43 41.56 41.57 41.56 41.56 1.5K
10:44 41.52 41.52 41.49 41.49 7.0K
10:45 41.49 41.55 41.49 41.55 8.0K
10:46 41.55 41.55 41.54 41.54 2.1K
10:47 41.54 41.54 41.52 41.52 2.0K
10:48 41.55 41.55 41.53 41.55 4.7K
10:49 41.58 41.58 41.50 41.50 8.1K
10:50 41.50 41.51 41.48 41.51 3.1K
10:51 41.51 41.51 41.49 41.49 2.4K
10:52 41.49 41.49 41.45 41.49 1.9K
10:53 41.49 41.49 41.47 41.48 5.6K
10:54 41.50 41.50 41.48 41.48 3.2K
10:55 41.48 41.54 41.48 41.54 5.2K
10:56 41.52 41.52 41.47 41.47 2.9K
10:57 41.49 41.51 41.49 41.51 2.2K
10:58 41.51 41.51 41.49 41.49 3.8K
10:59 41.45 41.56 41.45 41.56 7.9K
11:00 41.56 41.56 41.53 41.53 3.0K
11:01 41.53 41.55 41.53 41.55 2.4K
11:02 41.53 41.54 41.52 41.52 2.9K
11:03 41.50 41.50 41.41 41.41 5.3K
11:04 41.41 41.41 41.37 41.40 6.7K
11:05 41.40 41.40 41.32 41.36 1.8K
11:06 41.35 41.35 41.33 41.33 1.3K
11:07 41.31 41.34 41.30 41.30 8.0K
11:08 41.33 41.33 41.31 41.31 2.9K
11:09 41.31 41.32 41.27 41.27 4.0K
11:10 41.28 41.34 41.26 41.34 14.0K
11:11 41.33 41.34 41.33 41.34 5.4K
11:12 41.34 41.34 41.33 41.33 1.0K
11:13 41.33 41.35 41.31 41.31 2.8K
11:14 41.31 41.33 41.31 41.33 0.9K
11:15 41.33 41.33 41.30 41.31 2.7K
11:16 41.31 41.31 41.31 41.31 0.4K
11:17 41.31 41.31 41.26 41.28 2.1K
11:18 41.28 41.28 41.26 41.26 1.4K
11:19 41.25 41.25 41.17 41.17 4.6K
11:20 41.18 41.18 41.16 41.18 1.7K
11:21 41.20 41.22 41.20 41.21 5.5K
11:22 41.22 41.23 41.19 41.21 2.0K
11:23 41.21 41.21 41.19 41.19 2.6K
11:24 41.19 41.24 41.19 41.22 7.3K
11:25 41.22 41.22 41.16 41.16 1.7K
11:26 41.16 41.16 41.12 41.12 4.8K
11:27 41.12 41.12 41.09 41.09 6.9K
11:28 41.09 41.21 41.09 41.21 5.2K
11:29 41.21 41.27 41.21 41.27 1.5K
11:30 41.27 41.28 41.27 41.28 1.0K
11:31 41.26 41.26 41.24 41.26 1.9K
11:32 41.27 41.27 41.27 41.27 1.8K
11:33 41.28 41.28 41.25 41.27 2.6K
11:34 41.31 41.31 41.20 41.21 10.4K
11:35 41.22 41.26 41.22 41.23 3.0K
11:36 41.26 41.26 41.23 41.25 1.8K
11:37 41.25 41.26 41.25 41.26 2.1K
11:38 41.30 41.30 41.28 41.30 3.8K
11:39 41.27 41.29 41.26 41.29 1.6K
11:40 41.29 41.30 41.29 41.30 6.5K
11:41 41.30 41.31 41.27 41.30 4.3K
11:42 41.30 41.30 41.28 41.28 3.0K
11:43 41.31 41.31 41.28 41.28 1.8K
11:44 41.28 41.30 41.27 41.29 1.2K
11:45 41.32 41.32 41.26 41.26 9.8K
11:46 41.22 41.24 41.21 41.24 7.6K
11:47 41.24 41.24 41.20 41.20 0.6K
11:48 41.23 41.35 41.23 41.35 6.7K
11:49 41.29 41.37 41.29 41.36 11.4K
11:50 41.36 41.36 41.34 41.35 1.6K
11:51 41.35 41.35 41.34 41.34 1.4K
11:52 41.34 41.34 41.28 41.29 3.3K
11:53 41.29 41.29 41.25 41.28 2.0K
11:54 41.24 41.29 41.24 41.29 1.7K
11:55 41.26 41.30 41.26 41.30 2.6K
11:56 41.28 41.30 41.28 41.30 2.2K
11:57 41.30 41.30 41.18 41.19 8.0K
11:58 41.17 41.19 41.17 41.19 2.7K
11:59 41.19 41.19 41.15 41.19 1.3K
12:00 41.19 41.20 41.19 41.20 3.7K
12:01 41.18 41.18 41.17 41.18 3.2K
12:02 41.20 41.22 41.20 41.22 8.3K
12:03 41.22 41.22 41.12 41.12 6.8K
12:04 41.12 41.12 41.12 41.12 0.3K
12:05 41.14 41.14 41.14 41.14 0.8K
12:06 41.14 41.14 41.14 41.14 1.8K
12:07 41.14 41.14 41.11 41.13 11.1K
12:08 41.13 41.13 41.11 41.11 1.7K
12:09 41.11 41.13 41.11 41.13 1.0K
12:10 41.13 41.14 41.11 41.14 15.7K
12:11 41.14 41.22 41.14 41.22 3.9K
12:12 41.19 41.19 41.19 41.19 1.0K
12:13 41.20 41.22 41.19 41.19 10.3K
12:14 41.21 41.21 41.21 41.21 3.4K
12:15 41.21 41.24 41.20 41.24 4.4K
12:16 41.24 41.27 41.24 41.25 4.4K
12:17 41.26 41.26 41.23 41.26 3.7K
12:18 41.25 41.27 41.25 41.25 2.0K
12:19 41.29 41.33 41.29 41.30 6.2K
12:20 41.30 41.31 41.30 41.30 1.7K
12:21 41.30 41.30 41.30 41.30 1.5K
12:22 41.29 41.31 41.29 41.31 2.6K
12:23 41.29 41.29 41.26 41.28 2.4K
12:24 41.24 41.28 41.24 41.28 0.8K
12:25 41.28 41.28 41.24 41.27 1.2K
12:26 41.28 41.29 41.24 41.29 2.5K
12:27 41.29 41.30 41.29 41.30 2.2K
12:28 41.27 41.29 41.18 41.18 5.7K
12:29 41.18 41.18 41.15 41.18 1.9K
12:30 41.15 41.15 41.08 41.08 2.1K
12:31 41.11 41.16 41.10 41.16 5.0K
12:32 41.16 41.21 41.16 41.21 1.5K
12:33 41.22 41.31 41.22 41.28 4.8K
12:34 41.28 41.31 41.25 41.25 1.5K
12:35 41.25 41.25 41.25 41.25 0.5K
12:36 41.25 41.28 41.25 41.28 1.2K
12:37 41.28 41.28 41.22 41.22 3.2K
12:38 41.22 41.25 41.22 41.25 2.9K
12:39 41.25 41.26 41.25 41.26 0.8K
12:40 41.25 41.25 41.22 41.23 3.4K
12:41 41.23 41.25 41.23 41.25 1.5K
12:42 41.25 41.25 41.16 41.16 4.4K
12:43 41.16 41.20 41.13 41.13 6.4K
12:44 41.13 41.13 41.11 41.11 1.6K
12:45 41.14 41.14 41.10 41.10 4.3K
12:46 41.11 41.13 41.11 41.13 6.8K
12:47 41.12 41.18 41.12 41.14 3.2K
12:48 41.13 41.14 41.12 41.12 2.0K
12:49 41.12 41.15 41.12 41.15 1.6K
12:50 41.15 41.15 41.11 41.14 3.3K
12:51 41.14 41.15 41.14 41.15 2.3K
12:52 41.12 41.14 41.12 41.14 2.2K
12:53 41.15 41.16 41.14 41.15 4.0K
12:54 41.13 41.13 41.08 41.08 2.0K
12:55 41.06 41.08 41.06 41.08 3.0K
12:56 41.07 41.07 41.00 41.00 3.6K
12:57 41.00 41.00 40.92 40.92 2.7K
12:58 40.95 40.98 40.95 40.98 2.0K
12:59 40.98 40.98 40.93 40.94 1.3K
13:00 40.94 40.97 40.94 40.96 9.0K
13:01 40.95 40.98 40.95 40.98 3.0K
13:02 40.98 41.01 40.98 41.00 1.2K
13:03 41.00 41.00 40.95 40.95 1.4K
13:04 40.95 40.95 40.94 40.95 1.7K
13:05 40.95 40.98 40.95 40.96 1.0K
13:06 40.94 40.94 40.91 40.91 8.0K
13:07 40.96 40.99 40.95 40.95 7.7K
13:08 40.90 40.90 40.90 40.90 2.5K
13:09 40.90 40.90 40.89 40.89 0.4K
13:10 40.94 40.94 40.91 40.91 3.6K
13:11 40.90 40.90 40.87 40.87 7.0K
13:12 40.86 40.89 40.86 40.86 3.0K
13:13 40.88 40.89 40.87 40.89 0.6K
13:14 40.89 40.92 40.89 40.92 4.5K
13:15 40.96 41.00 40.96 40.99 2.5K
13:16 40.97 41.06 40.96 41.06 14.5K
13:17 41.06 41.11 40.99 40.99 14.8K
13:18 40.99 41.11 40.99 41.11 5.4K
13:19 41.11 41.12 41.10 41.10 6.7K
13:20 41.10 41.17 41.10 41.17 5.9K
13:21 41.12 41.13 41.12 41.13 5.2K
13:22 41.15 41.19 41.14 41.14 9.1K
13:23 41.14 41.15 41.14 41.15 1.1K
13:24 41.16 41.21 41.16 41.21 5.3K
13:25 41.24 41.24 41.18 41.18 2.0K
13:26 41.19 41.19 41.17 41.18 2.6K
13:27 41.13 41.13 41.11 41.11 3.9K
13:28 41.11 41.11 41.03 41.05 2.6K
13:29 41.05 41.05 40.99 40.99 3.6K
13:30 41.01 41.02 40.98 41.01 7.1K
13:31 41.03 41.04 41.01 41.01 5.1K
13:32 41.04 41.06 41.04 41.06 7.0K
13:33 41.06 41.06 40.99 40.99 4.9K
13:34 40.98 41.02 40.98 41.02 5.0K
13:35 41.01 41.01 40.99 40.99 3.0K
13:36 40.99 41.03 40.99 41.02 4.6K
13:37 41.01 41.01 41.00 41.00 2.8K
13:38 41.00 41.00 40.99 40.99 1.3K
13:39 41.00 41.01 40.99 41.01 4.8K
13:40 41.01 41.01 40.99 41.00 4.2K
13:41 41.00 41.00 40.97 40.98 2.6K
13:42 40.98 40.98 40.98 40.98 0.5K
13:43 40.98 40.99 40.98 40.99 1.4K
13:44 40.99 40.99 40.95 40.95 4.1K
13:45 40.94 40.94 40.92 40.93 1.8K
13:46 40.92 40.92 40.91 40.91 2.6K
13:47 40.91 40.91 40.86 40.87 4.0K
13:48 40.87 40.90 40.87 40.90 1.2K
13:49 40.90 40.90 40.90 40.90 2.5K
13:50 40.90 40.90 40.90 40.90 1.3K
13:51 40.90 40.90 40.86 40.89 6.1K
13:52 40.89 40.89 40.89 40.89 1.0K
13:53 40.90 40.90 40.86 40.88 1.5K
13:54 40.88 40.88 40.88 40.88 1.4K
13:55 40.88 40.88 40.88 40.88 6.4K
13:56 40.89 40.89 40.86 40.86 5.0K
13:57 40.84 40.84 40.75 40.75 4.1K
13:58 40.75 40.76 40.74 40.76 1.4K
13:59 40.76 40.76 40.70 40.70 3.5K
14:00 40.70 40.73 40.70 40.71 3.7K
14:01 40.71 40.74 40.71 40.72 7.5K
14:02 40.72 40.73 40.72 40.73 3.2K
14:03 40.73 40.76 40.63 40.76 75.0K
14:04 40.90 40.90 40.85 40.85 4.0K
14:05 40.85 40.88 40.85 40.88 3.1K
14:06 40.88 40.94 40.88 40.94 4.9K
14:07 40.92 41.00 40.92 41.00 4.5K
14:08 40.96 41.00 40.96 40.97 1.9K
14:09 40.94 40.95 40.94 40.95 6.5K
14:10 40.97 40.98 40.96 40.98 5.7K
14:11 40.98 40.98 40.98 40.98 2.1K
14:12 40.98 41.08 40.96 41.05 18.8K
14:13 41.02 41.02 40.97 40.97 4.0K
14:14 41.00 41.01 40.96 40.97 7.7K
14:15 40.90 40.90 40.86 40.87 5.5K
14:16 40.87 40.87 40.85 40.85 2.5K
14:17 40.82 40.93 40.82 40.93 11.3K
14:18 40.93 40.93 40.89 40.90 13.3K
14:19 40.91 40.91 40.86 40.86 4.5K
14:20 40.90 40.90 40.83 40.84 3.4K
14:21 40.83 40.83 40.80 40.80 6.2K
14:22 40.80 40.80 40.74 40.78 4.1K
14:23 40.78 40.78 40.75 40.75 2.0K
14:24 40.78 40.78 40.76 40.76 3.0K
14:25 40.74 40.77 40.74 40.75 6.1K
14:26 40.74 40.74 40.73 40.73 5.2K
14:27 40.73 40.81 40.73 40.81 8.0K
14:28 40.80 40.90 40.80 40.90 4.1K
14:29 40.96 40.96 40.96 40.96 1.0K
14:30 40.94 40.94 40.86 40.86 4.5K
14:31 40.79 40.90 40.79 40.90 12.8K
14:32 40.90 40.96 40.90 40.96 2.5K
14:33 40.92 40.92 40.92 40.92 1.0K
14:34 40.92 40.94 40.92 40.94 1.3K
14:35 40.93 40.93 40.91 40.91 3.9K
14:36 40.91 40.93 40.91 40.93 5.1K
14:37 40.91 40.91 40.90 40.91 4.0K
14:38 40.91 40.91 40.91 40.91 2.0K
14:39 40.93 40.96 40.93 40.95 3.7K
14:40 40.95 40.95 40.94 40.94 3.4K
14:41 40.94 40.97 40.94 40.97 4.1K
14:42 40.97 41.01 40.97 40.99 5.3K
14:43 41.00 41.00 40.98 40.98 1.8K
14:44 40.98 40.98 40.94 40.96 4.1K
14:45 40.97 40.97 40.95 40.96 6.4K
14:46 40.97 40.98 40.97 40.97 5.1K
14:47 40.97 40.97 40.95 40.96 1.7K
14:48 40.98 40.98 40.93 40.93 3.1K
14:49 40.93 40.95 40.90 40.90 1.9K
14:50 40.90 40.94 40.89 40.94 4.9K
14:51 40.95 40.96 40.95 40.96 5.3K
14:52 40.99 41.00 40.98 41.00 2.7K
14:53 41.00 41.00 40.97 40.97 2.6K
14:54 40.98 40.98 40.96 40.98 4.7K
14:55 40.99 41.00 40.97 40.97 10.4K
14:56 40.96 41.01 40.96 41.01 11.0K
14:57 41.01 41.01 40.98 41.00 2.8K
14:58 40.98 40.98 40.95 40.95 8.4K
14:59 40.95 41.02 40.95 41.02 8.9K
15:00 41.00 41.07 40.97 41.07 279.2K
15:01 41.07 41.10 40.98 40.98 14.2K
15:02 41.02 41.02 41.01 41.02 4.5K
15:03 40.99 41.03 40.99 41.03 11.6K
15:04 41.03 41.03 40.96 40.97 18.3K
15:05 40.98 40.98 40.97 40.97 49.7K
15:06 40.97 40.98 40.96 40.98 7.3K
15:07 40.98 41.00 40.98 40.98 13.1K
15:08 41.00 41.01 40.96 41.01 21.3K
15:09 41.01 41.05 41.01 41.05 7.2K
15:10 41.03 41.04 41.02 41.02 3.4K
15:11 41.02 41.10 41.02 41.10 7.3K
15:12 41.13 41.13 41.01 41.01 9.6K
15:13 40.98 40.98 40.95 40.98 10.3K
15:14 40.97 40.97 40.96 40.97 5.6K
15:15 41.01 41.01 40.96 41.00 11.5K
15:16 41.00 41.07 41.00 41.01 79.0K
15:17 41.00 41.06 41.00 41.04 11.0K
15:18 41.04 41.04 41.04 41.04 6.2K
15:19 41.04 41.06 41.04 41.06 2.2K
15:20 41.04 41.04 40.98 40.98 7.0K
15:21 41.00 41.01 40.99 41.01 9.1K
15:22 41.01 41.01 40.97 40.97 32.2K
15:23 40.97 40.97 40.97 40.97 3.1K
15:24 40.94 40.94 40.94 40.94 10.9K
15:25 40.94 40.97 40.93 40.94 15.3K
15:26 40.95 41.06 40.95 41.05 48.7K
15:27 41.05 41.11 40.98 41.11 35.2K
15:28 41.06 41.06 41.03 41.03 9.4K
15:29 41.11 41.18 41.11 41.15 16.4K
15:30 41.15 41.15 41.13 41.14 8.4K
15:31 41.14 41.14 41.04 41.04 14.8K
15:32 41.04 41.04 41.03 41.04 11.7K
15:33 41.04 41.06 41.01 41.06 17.0K
15:34 41.06 41.12 41.06 41.12 9.2K
15:35 41.11 41.12 41.05 41.05 10.4K
15:36 41.05 41.05 41.00 41.00 15.1K
15:37 41.02 41.02 41.02 41.02 7.0K
15:38 41.01 41.01 41.01 41.01 5.5K
15:39 41.00 41.05 41.00 41.05 14.5K
15:40 41.07 41.07 41.00 41.00 8.2K
15:41 41.03 41.03 41.02 41.03 20.4K
15:42 41.03 41.03 40.99 41.01 16.9K
15:43 41.01 41.05 41.01 41.04 10.6K
15:44 41.04 41.04 41.02 41.04 12.8K
15:45 41.05 41.09 41.05 41.09 8.3K
15:46 41.10 41.10 41.04 41.05 15.9K
15:47 41.05 41.07 41.03 41.07 9.7K
15:48 41.07 41.08 41.07 41.08 9.5K
15:49 41.08 41.13 41.08 41.13 10.9K
15:50 41.15 41.15 41.05 41.13 63.5K
15:51 41.14 41.15 41.05 41.10 23.7K
15:52 41.11 41.11 41.09 41.09 13.1K
15:53 41.08 41.09 41.08 41.08 24.0K
15:54 41.04 41.06 41.04 41.06 20.6K
15:55 41.04 41.04 41.01 41.02 32.1K
15:56 41.01 41.03 41.00 41.00 28.0K
15:57 41.01 41.03 41.01 41.03 55.2K
15:58 41.02 41.03 41.00 41.03 48.8K
15:59 41.03 41.03 41.01 41.02 51.1K
16:00 41.03 41.03 40.98 41.00 519.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし