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 40.12 41.98 39.81 39.81 29.5K
09:32 39.96 40.19 39.85 39.85 13.7K
09:33 39.95 39.95 39.76 39.76 4.1K
09:34 39.76 39.76 39.49 39.53 36.0K
09:35 39.46 39.46 39.25 39.34 6.9K
09:36 39.63 39.67 39.50 39.50 11.8K
09:37 39.50 39.50 39.48 39.48 2.5K
09:38 39.48 39.48 39.27 39.27 0.9K
09:39 39.25 39.33 39.11 39.17 20.3K
09:40 39.17 39.24 39.14 39.14 5.4K
09:41 39.06 39.43 39.06 39.43 25.0K
09:42 39.61 39.61 39.19 39.19 36.1K
09:43 39.19 39.19 39.13 39.13 5.9K
09:44 39.17 39.17 39.12 39.16 9.6K
09:45 39.26 39.36 39.00 39.00 48.8K
09:46 39.06 39.09 39.06 39.08 1.1K
09:47 39.05 39.12 39.05 39.12 9.5K
09:48 39.12 39.30 39.12 39.17 7.1K
09:49 39.17 39.17 39.10 39.10 1.4K
09:50 39.17 39.17 38.94 39.02 7.7K
09:51 39.04 39.04 39.04 39.04 3.3K
09:52 38.96 39.01 38.91 39.01 5.7K
09:53 39.21 39.21 39.13 39.14 5.6K
09:54 39.26 39.39 39.14 39.39 6.5K
09:55 39.39 39.58 39.32 39.58 4.7K
09:56 39.58 39.58 39.50 39.54 11.1K
09:57 39.49 39.56 39.43 39.43 7.0K
09:58 39.69 39.73 39.54 39.64 32.0K
09:59 39.59 39.71 39.59 39.69 6.7K
10:00 39.69 39.70 39.64 39.64 11.8K
10:01 39.52 39.67 39.52 39.67 29.2K
10:02 39.77 39.87 39.77 39.81 21.5K
10:03 39.80 39.80 39.73 39.74 9.0K
10:04 39.70 40.04 39.70 40.02 29.4K
10:05 39.97 39.99 39.96 39.99 57.6K
10:06 40.02 40.18 40.02 40.18 54.7K
10:07 40.10 40.10 40.08 40.10 15.1K
10:08 40.10 40.10 40.01 40.03 32.1K
10:09 40.01 40.16 40.01 40.16 11.2K
10:10 40.15 40.18 40.12 40.18 11.5K
10:11 40.18 40.26 40.18 40.26 20.4K
10:12 40.15 40.21 40.07 40.07 19.8K
10:13 40.07 40.37 40.07 40.32 20.3K
10:14 40.32 40.32 40.26 40.32 28.2K
10:15 40.32 40.38 40.31 40.38 12.8K
10:16 40.38 40.38 40.31 40.31 16.5K
10:17 40.32 40.36 40.32 40.36 9.3K
10:18 40.35 40.37 40.30 40.37 14.9K
10:19 40.33 40.36 40.31 40.31 9.2K
10:20 40.34 40.42 40.34 40.37 7.7K
10:21 40.40 40.43 40.36 40.43 26.7K
10:22 40.38 40.40 40.37 40.40 28.9K
10:23 40.42 40.46 40.42 40.42 19.0K
10:24 40.41 40.53 40.41 40.53 26.9K
10:25 40.50 40.61 40.50 40.59 9.1K
10:26 40.62 40.68 40.62 40.68 8.9K
10:27 40.72 40.76 40.60 40.63 29.2K
10:28 40.63 40.66 40.54 40.55 13.1K
10:29 40.55 40.61 40.55 40.61 6.1K
10:30 40.61 40.64 40.59 40.64 9.0K
10:31 40.65 40.77 40.65 40.77 11.5K
10:32 40.75 40.78 40.69 40.72 22.2K
10:33 40.63 40.65 40.60 40.60 38.4K
10:34 40.68 40.69 40.65 40.67 11.3K
10:35 40.62 40.66 40.59 40.59 17.0K
10:36 40.59 40.69 40.59 40.69 15.0K
10:37 40.69 40.71 40.67 40.69 7.0K
10:38 40.67 40.71 40.65 40.71 17.7K
10:39 40.69 40.70 40.64 40.67 17.0K
10:40 40.67 40.67 40.58 40.60 30.2K
10:41 40.61 40.67 40.61 40.67 7.0K
10:42 40.67 40.67 40.60 40.60 11.2K
10:43 40.55 40.60 40.54 40.54 17.8K
10:44 40.52 40.57 40.51 40.57 10.6K
10:45 40.57 40.58 40.53 40.58 9.2K
10:46 40.56 40.56 40.48 40.48 11.7K
10:47 40.49 40.55 40.47 40.49 19.8K
10:48 40.49 40.49 40.46 40.48 8.2K
10:49 40.43 40.50 40.43 40.45 12.4K
10:50 40.45 40.47 40.43 40.47 6.7K
10:51 40.46 40.47 40.45 40.47 9.6K
10:52 40.47 40.54 40.47 40.53 4.7K
10:53 40.51 40.51 40.39 40.39 19.8K
10:54 40.33 40.41 40.33 40.41 14.9K
10:55 40.41 40.41 40.33 40.39 14.7K
10:56 40.42 40.46 40.41 40.41 9.3K
10:57 40.39 40.39 40.20 40.20 10.4K
10:58 40.27 40.31 40.13 40.13 51.8K
10:59 40.13 40.13 40.09 40.09 62.7K
11:00 40.12 40.31 40.12 40.31 9.3K
11:01 40.30 40.31 40.27 40.31 24.9K
11:02 40.31 40.43 40.31 40.41 25.6K
11:03 40.41 40.44 40.41 40.44 1.9K
11:04 40.46 40.46 40.45 40.46 7.0K
11:05 40.51 40.63 40.51 40.63 13.2K
11:06 40.57 40.58 40.48 40.48 6.8K
11:07 40.48 40.48 40.44 40.47 2.4K
11:08 40.49 40.49 40.39 40.39 20.8K
11:09 40.38 40.44 40.36 40.44 3.6K
11:10 40.44 40.44 40.35 40.35 4.8K
11:11 40.32 40.41 40.32 40.34 15.0K
11:12 40.34 40.45 40.34 40.45 9.6K
11:13 40.45 40.45 40.31 40.31 10.6K
11:14 40.27 40.27 39.92 39.92 30.0K
11:15 39.82 39.82 39.82 39.82 1.9K
11:16 39.82 39.82 39.77 39.77 2.1K
11:17 39.82 39.96 39.82 39.95 14.9K
11:18 39.95 39.95 39.93 39.93 9.5K
11:19 39.96 39.96 39.84 39.84 12.0K
11:20 39.86 39.87 39.82 39.84 6.8K
11:21 39.70 39.70 39.61 39.64 3.9K
11:22 39.59 39.63 39.59 39.63 2.8K
11:23 39.60 39.62 39.59 39.59 7.0K
11:24 39.58 39.74 39.56 39.74 28.6K
11:25 39.74 39.74 39.64 39.68 4.7K
11:26 39.68 39.77 39.68 39.75 3.4K
11:27 39.78 39.80 39.68 39.68 6.2K
11:28 39.67 39.68 39.67 39.68 1.0K
11:29 39.65 39.65 39.62 39.63 3.3K
11:30 39.63 39.67 39.63 39.65 3.9K
11:31 39.65 39.73 39.65 39.71 4.4K
11:32 39.73 39.78 39.73 39.78 6.5K
11:33 39.77 39.80 39.77 39.80 2.4K
11:34 39.80 39.80 39.75 39.76 4.0K
11:35 39.76 39.85 39.76 39.85 4.2K
11:36 39.85 39.87 39.85 39.87 2.5K
11:37 39.85 39.86 39.81 39.85 7.2K
11:38 39.89 39.98 39.89 39.98 4.0K
11:39 39.98 40.11 39.98 40.09 8.3K
11:40 40.09 40.09 40.01 40.04 2.3K
11:41 40.01 40.01 39.86 39.86 2.9K
11:42 39.87 39.88 39.85 39.85 3.2K
11:43 39.83 39.83 39.80 39.81 1.6K
11:44 39.80 39.93 39.78 39.93 13.2K
11:45 39.93 39.99 39.93 39.99 2.6K
11:46 39.99 39.99 39.97 39.97 2.2K
11:47 39.97 39.97 39.97 39.97 2.3K
11:48 39.98 39.98 39.95 39.95 3.9K
11:49 39.95 39.95 39.90 39.92 4.1K
11:50 39.92 39.92 39.88 39.91 1.3K
11:51 39.91 39.91 39.86 39.86 2.8K
11:52 39.82 39.82 39.78 39.78 3.9K
11:53 39.78 39.78 39.74 39.77 4.2K
11:54 39.77 39.79 39.75 39.79 7.8K
11:55 39.84 39.92 39.84 39.92 5.8K
11:56 39.94 39.94 39.90 39.90 7.1K
11:57 39.90 39.94 39.90 39.92 2.2K
11:58 39.92 39.92 39.84 39.84 4.2K
11:59 39.84 39.84 39.84 39.84 2.2K
12:00 39.85 39.89 39.84 39.89 3.0K
12:01 39.88 39.93 39.88 39.93 3.0K
12:02 39.94 39.95 39.94 39.95 4.4K
12:03 39.96 39.96 39.91 39.93 3.3K
12:04 39.93 39.93 39.91 39.93 1.8K
12:05 39.94 39.94 39.91 39.91 0.5K
12:06 39.93 39.94 39.90 39.93 5.9K
12:07 39.95 39.95 39.93 39.95 5.1K
12:08 39.95 39.95 39.92 39.92 1.6K
12:09 39.92 39.92 39.90 39.90 1.4K
12:10 39.87 39.93 39.87 39.93 2.6K
12:11 39.91 39.91 39.89 39.89 1.7K
12:12 39.90 39.90 39.86 39.86 3.6K
12:13 39.86 39.91 39.86 39.91 5.6K
12:14 39.93 39.95 39.93 39.95 7.2K
12:15 39.90 39.90 39.85 39.85 5.1K
12:16 39.85 39.85 39.73 39.75 1.7K
12:17 39.74 39.75 39.74 39.75 1.8K
12:18 39.72 39.76 39.70 39.76 5.1K
12:19 39.80 39.80 39.76 39.76 2.9K
12:20 39.79 39.79 39.77 39.77 2.3K
12:21 39.75 39.76 39.74 39.74 1.8K
12:22 39.74 39.77 39.74 39.75 2.3K
12:23 39.77 39.79 39.75 39.76 2.8K
12:24 39.76 39.76 39.69 39.69 3.2K
12:25 39.70 39.72 39.70 39.72 27.4K
12:26 39.68 39.68 39.66 39.66 8.9K
12:27 39.66 39.66 39.61 39.61 3.1K
12:28 39.67 39.74 39.67 39.74 7.5K
12:29 39.74 39.74 39.69 39.69 1.9K
12:30 39.71 39.73 39.71 39.71 0.7K
12:31 39.78 39.78 39.75 39.75 20.1K
12:32 39.75 39.75 39.73 39.75 0.8K
12:33 39.73 39.75 39.73 39.75 4.8K
12:34 39.75 39.80 39.75 39.80 3.1K
12:35 39.80 39.85 39.80 39.85 5.3K
12:36 39.84 39.86 39.84 39.86 4.3K
12:37 39.88 39.89 39.82 39.83 22.2K
12:38 39.83 39.83 39.83 39.83 1.4K
12:39 39.79 39.79 39.77 39.77 2.3K
12:40 39.77 39.77 39.72 39.72 2.6K
12:41 39.71 39.74 39.71 39.73 6.0K
12:42 39.73 39.73 39.73 39.73 2.0K
12:43 39.75 39.75 39.72 39.73 1.7K
12:44 39.73 39.73 39.68 39.68 5.9K
12:45 39.65 39.68 39.65 39.65 3.7K
12:46 39.68 39.75 39.68 39.72 10.8K
12:47 39.72 39.72 39.72 39.72 1.5K
12:48 39.72 39.72 39.71 39.71 1.3K
12:49 39.71 39.72 39.68 39.68 5.7K
12:50 39.68 39.79 39.67 39.79 7.7K
12:51 39.79 39.79 39.77 39.77 0.5K
12:52 39.77 39.79 39.76 39.77 1.7K
12:53 39.78 39.78 39.69 39.74 5.0K
12:54 39.74 39.76 39.71 39.76 5.4K
12:55 39.76 39.76 39.73 39.75 0.8K
12:56 39.75 39.77 39.75 39.75 3.9K
12:57 39.75 39.79 39.74 39.79 7.9K
12:58 39.80 39.80 39.79 39.79 2.6K
12:59 39.79 39.81 39.79 39.80 2.6K
13:00 39.80 39.80 39.78 39.78 7.8K
13:01 39.79 39.80 39.79 39.80 6.6K
13:02 39.78 39.83 39.78 39.83 3.5K
13:03 39.83 39.83 39.82 39.82 0.8K
13:04 39.83 39.85 39.82 39.82 4.1K
13:05 39.81 39.82 39.81 39.82 1.0K
13:06 39.82 39.82 39.81 39.81 5.1K
13:07 39.81 39.82 39.81 39.81 1.7K
13:08 39.81 39.81 39.79 39.79 4.9K
13:09 39.79 39.80 39.79 39.80 1.1K
13:10 39.75 39.75 39.72 39.72 9.1K
13:11 39.72 39.73 39.72 39.73 2.7K
13:12 39.78 39.78 39.78 39.78 18.9K
13:13 39.78 39.79 39.75 39.79 2.1K
13:14 39.79 39.79 39.79 39.79 0.9K
13:15 39.71 39.73 39.71 39.71 2.9K
13:16 39.70 39.72 39.66 39.66 3.1K
13:17 39.66 39.68 39.65 39.68 2.6K
13:18 39.68 39.68 39.68 39.68 1.9K
13:19 39.68 39.71 39.67 39.68 13.7K
13:20 39.68 39.69 39.62 39.62 5.8K
13:21 39.62 39.64 39.62 39.64 2.9K
13:22 39.65 39.65 39.64 39.64 4.5K
13:23 39.61 39.61 39.60 39.60 6.1K
13:24 39.60 39.60 39.56 39.56 4.2K
13:25 39.58 39.59 39.55 39.56 3.7K
13:26 39.56 39.58 39.56 39.58 1.9K
13:27 39.58 39.58 39.54 39.54 4.1K
13:28 39.54 39.54 39.49 39.49 16.4K
13:29 39.50 39.50 39.49 39.49 2.8K
13:30 39.49 39.54 39.49 39.54 4.8K
13:31 39.54 39.54 39.52 39.52 3.5K
13:32 39.54 39.54 39.53 39.53 2.9K
13:33 39.53 39.56 39.53 39.56 14.1K
13:34 39.54 39.54 39.51 39.54 2.3K
13:35 39.55 39.57 39.53 39.55 3.4K
13:36 39.53 39.57 39.53 39.57 5.4K
13:37 39.58 39.59 39.51 39.51 7.2K
13:38 39.51 39.60 39.51 39.59 4.2K
13:39 39.61 39.61 39.56 39.56 4.7K
13:40 39.58 39.58 39.57 39.57 4.0K
13:41 39.57 39.57 39.57 39.57 1.4K
13:42 39.57 39.57 39.49 39.49 6.7K
13:43 39.52 39.52 39.46 39.46 4.8K
13:44 39.46 39.46 39.46 39.46 0.7K
13:45 39.46 39.47 39.46 39.47 1.1K
13:46 39.51 39.51 39.46 39.48 6.9K
13:47 39.50 39.50 39.48 39.48 5.0K
13:48 39.48 39.48 39.46 39.46 3.4K
13:49 39.46 39.52 39.46 39.52 6.4K
13:50 39.51 39.56 39.51 39.56 2.6K
13:51 39.57 39.57 39.52 39.52 3.7K
13:52 39.54 39.55 39.53 39.53 2.4K
13:53 39.55 39.55 39.50 39.50 5.2K
13:54 39.48 39.49 39.48 39.48 1.1K
13:55 39.48 39.51 39.39 39.39 5.1K
13:56 39.39 39.39 39.37 39.37 1.5K
13:57 39.37 39.40 39.37 39.40 3.6K
13:58 39.40 39.40 39.36 39.38 3.1K
13:59 39.36 39.36 39.35 39.35 5.7K
14:00 39.35 39.35 39.31 39.31 1.8K
14:01 39.31 39.32 39.31 39.32 1.9K
14:02 39.30 39.37 39.30 39.37 13.1K
14:03 39.40 39.40 39.39 39.39 3.8K
14:04 39.39 39.48 39.39 39.48 6.4K
14:05 39.48 39.61 39.48 39.54 24.4K
14:06 39.54 39.60 39.54 39.58 18.1K
14:07 39.58 39.64 39.56 39.56 7.9K
14:08 39.56 39.56 39.51 39.51 3.6K
14:09 39.46 39.50 39.46 39.50 5.3K
14:10 39.50 39.50 39.47 39.49 6.0K
14:11 39.49 39.51 39.49 39.49 2.1K
14:12 39.52 39.58 39.52 39.54 8.7K
14:13 39.54 39.58 39.54 39.58 28.5K
14:14 39.59 39.61 39.53 39.53 5.5K
14:15 39.53 39.53 39.48 39.48 1.4K
14:16 39.52 39.52 39.48 39.48 3.1K
14:17 39.51 39.56 39.49 39.56 6.1K
14:18 39.57 39.57 39.53 39.54 4.2K
14:19 39.54 39.56 39.52 39.52 2.8K
14:20 39.52 39.55 39.52 39.55 6.0K
14:21 39.57 39.57 39.53 39.53 1.9K
14:22 39.53 39.57 39.53 39.57 1.6K
14:23 39.57 39.61 39.55 39.61 9.1K
14:24 39.61 39.61 39.61 39.61 2.9K
14:25 39.61 39.64 39.61 39.64 1.8K
14:26 39.61 39.61 39.55 39.59 5.0K
14:27 39.59 39.60 39.58 39.58 0.8K
14:28 39.56 39.60 39.56 39.59 9.6K
14:29 39.62 39.65 39.59 39.65 3.9K
14:30 39.62 39.68 39.62 39.68 10.4K
14:31 39.65 39.67 39.65 39.65 8.7K
14:32 39.66 39.66 39.65 39.66 1.5K
14:33 39.66 39.72 39.66 39.70 10.2K
14:34 39.68 39.69 39.67 39.67 7.7K
14:35 39.70 39.75 39.70 39.74 7.6K
14:36 39.75 39.77 39.74 39.77 2.7K
14:37 39.70 39.75 39.69 39.69 54.3K
14:38 39.64 39.64 39.52 39.52 7.4K
14:39 39.58 39.58 39.53 39.55 13.1K
14:40 39.59 39.61 39.59 39.61 7.4K
14:41 39.63 39.63 39.63 39.63 5.0K
14:42 39.63 39.63 39.61 39.61 2.0K
14:43 39.63 39.65 39.59 39.59 11.5K
14:44 39.60 39.60 39.57 39.59 3.9K
14:45 39.53 39.64 39.53 39.64 10.8K
14:46 39.63 39.65 39.63 39.65 1.8K
14:47 39.65 39.65 39.60 39.60 8.7K
14:48 39.63 39.64 39.63 39.64 8.8K
14:49 39.63 39.65 39.63 39.65 4.0K
14:50 39.65 39.69 39.65 39.67 4.4K
14:51 39.67 39.68 39.59 39.59 3.6K
14:52 39.60 39.61 39.60 39.61 2.7K
14:53 39.64 39.68 39.62 39.68 11.4K
14:54 39.69 39.73 39.69 39.73 2.7K
14:55 39.72 39.73 39.66 39.66 11.5K
14:56 39.65 39.66 39.65 39.66 4.5K
14:57 39.66 39.68 39.65 39.65 4.2K
14:58 39.63 39.63 39.61 39.61 3.5K
14:59 39.63 39.65 39.63 39.65 6.4K
15:00 39.65 39.65 39.64 39.64 11.4K
15:01 39.64 39.64 39.57 39.57 4.6K
15:02 39.57 39.59 39.57 39.59 1.5K
15:03 39.59 39.59 39.57 39.57 2.4K
15:04 39.57 39.58 39.54 39.54 8.7K
15:05 39.51 39.51 39.43 39.43 7.9K
15:06 39.45 39.45 39.38 39.38 6.1K
15:07 39.32 39.37 39.32 39.37 7.9K
15:08 39.37 39.37 39.34 39.36 4.0K
15:09 39.33 39.37 39.33 39.35 7.0K
15:10 39.36 39.39 39.36 39.39 5.2K
15:11 39.38 39.40 39.38 39.40 13.4K
15:12 39.36 39.39 39.36 39.38 7.6K
15:13 39.35 39.36 39.34 39.36 3.7K
15:14 39.32 39.32 39.27 39.27 9.8K
15:15 39.30 39.33 39.30 39.30 7.3K
15:16 39.30 39.34 39.29 39.32 14.4K
15:17 39.34 39.38 39.34 39.36 16.1K
15:18 39.37 39.41 39.37 39.41 5.8K
15:19 39.41 39.41 39.40 39.40 3.1K
15:20 39.40 39.41 39.37 39.37 10.8K
15:21 39.39 39.41 39.39 39.41 4.7K
15:22 39.42 39.44 39.42 39.44 5.9K
15:23 39.42 39.42 39.35 39.39 14.3K
15:24 39.41 39.43 39.40 39.43 6.6K
15:25 39.43 39.44 39.42 39.42 5.0K
15:26 39.39 39.39 39.38 39.38 6.6K
15:27 39.40 39.40 39.39 39.39 4.0K
15:28 39.39 39.42 39.37 39.37 9.4K
15:29 39.38 39.38 39.38 39.38 4.5K
15:30 39.36 39.39 39.36 39.37 15.0K
15:31 39.31 39.35 39.31 39.35 7.1K
15:32 39.34 39.34 39.31 39.33 10.3K
15:33 39.33 39.37 39.33 39.33 14.8K
15:34 39.33 39.34 39.33 39.34 6.3K
15:35 39.34 39.34 39.33 39.33 7.8K
15:36 39.33 39.41 39.33 39.41 16.6K
15:37 39.43 39.55 39.43 39.51 28.5K
15:38 39.50 39.51 39.48 39.50 12.9K
15:39 39.50 39.54 39.49 39.54 10.2K
15:40 39.49 39.49 39.47 39.47 14.9K
15:41 39.49 39.49 39.48 39.49 19.1K
15:42 39.48 39.61 39.48 39.59 21.2K
15:43 39.59 39.64 39.59 39.64 8.9K
15:44 39.61 39.64 39.60 39.64 20.2K
15:45 39.64 39.65 39.62 39.62 24.7K
15:46 39.62 39.65 39.62 39.64 12.7K
15:47 39.64 39.68 39.64 39.67 39.5K
15:48 39.71 39.93 39.71 39.93 40.6K
15:49 39.91 39.97 39.91 39.91 39.1K
15:50 39.95 39.95 39.88 39.90 19.6K
15:51 39.87 39.87 39.78 39.78 44.1K
15:52 39.76 39.83 39.73 39.81 41.4K
15:53 39.80 39.85 39.74 39.85 27.3K
15:54 39.85 39.85 39.74 39.74 32.8K
15:55 39.76 39.77 39.65 39.65 40.9K
15:56 39.52 39.54 39.47 39.52 39.3K
15:57 39.51 39.55 39.51 39.54 52.5K
15:58 39.54 39.65 39.54 39.64 56.8K
15:59 39.63 39.65 39.60 39.65 78.8K
16:00 39.69 46.99 39.00 39.62 870.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし