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 51.13 51.28 50.40 51.28 45.4K
09:32 51.28 51.62 51.28 51.50 12.4K
09:33 51.50 51.51 51.32 51.32 7.4K
09:34 51.36 51.36 51.17 51.19 5.2K
09:35 51.19 51.55 51.19 51.55 4.8K
09:36 51.55 51.62 51.47 51.53 6.9K
09:37 51.53 51.71 51.50 51.50 6.3K
09:38 51.50 51.50 51.48 51.48 4.3K
09:39 51.48 51.62 51.48 51.62 6.1K
09:40 51.61 51.72 51.61 51.72 2.5K
09:41 51.72 51.75 51.62 51.75 6.4K
09:42 51.67 51.69 51.33 51.33 10.5K
09:43 51.33 51.47 51.33 51.34 2.2K
09:44 51.34 51.34 51.04 51.04 14.0K
09:45 51.04 51.05 50.93 50.97 7.8K
09:46 50.93 51.06 50.93 51.06 6.4K
09:47 51.00 51.27 51.00 51.27 7.2K
09:48 51.27 51.34 51.27 51.34 2.4K
09:49 51.28 51.28 51.23 51.26 4.0K
09:50 51.26 51.30 51.25 51.25 3.4K
09:51 51.25 51.28 51.22 51.22 3.2K
09:52 51.27 51.32 51.27 51.32 6.7K
09:53 51.32 51.37 51.25 51.37 2.3K
09:54 51.45 51.45 51.30 51.30 3.2K
09:55 51.30 51.41 51.13 51.13 4.3K
09:56 51.13 51.26 51.10 51.18 1.1K
09:57 51.18 51.18 51.17 51.17 9.6K
09:58 51.35 51.35 51.16 51.16 6.5K
09:59 51.24 51.32 51.24 51.32 1.1K
10:00 51.31 51.31 51.10 51.17 7.4K
10:01 50.74 50.86 50.64 50.64 28.3K
10:02 50.69 50.82 50.69 50.77 9.4K
10:03 50.77 50.93 50.77 50.85 4.3K
10:04 50.85 50.93 50.84 50.87 4.5K
10:05 50.87 50.87 50.84 50.84 5.1K
10:06 50.84 50.92 50.82 50.92 5.5K
10:07 50.96 50.96 50.96 50.96 1.4K
10:08 50.83 50.90 50.83 50.90 4.1K
10:09 50.85 50.90 50.62 50.62 6.8K
10:10 50.66 50.75 50.66 50.75 5.2K
10:11 50.75 50.81 50.75 50.81 3.7K
10:12 50.86 50.95 50.86 50.89 7.3K
10:13 50.77 50.80 50.77 50.80 12.7K
10:14 50.80 50.89 50.80 50.89 11.8K
10:15 50.89 50.89 50.82 50.83 4.0K
10:16 50.83 50.83 50.79 50.79 1.7K
10:17 50.79 50.84 50.79 50.84 3.0K
10:18 50.84 50.84 50.76 50.76 10.9K
10:19 50.76 50.79 50.71 50.79 2.1K
10:20 50.79 50.79 50.68 50.68 3.6K
10:21 50.74 50.76 50.74 50.76 5.1K
10:22 50.76 50.80 50.70 50.80 6.6K
10:23 50.73 50.79 50.73 50.77 19.7K
10:24 50.77 50.77 50.71 50.71 8.5K
10:25 50.71 50.73 50.71 50.73 0.6K
10:26 50.73 50.73 50.71 50.73 1.7K
10:27 50.73 50.76 50.70 50.70 1.1K
10:28 50.70 50.74 50.70 50.74 2.6K
10:29 50.65 50.77 50.65 50.77 12.7K
10:30 50.77 50.83 50.77 50.83 9.9K
10:31 50.83 50.98 50.83 50.98 4.9K
10:32 50.99 51.00 50.97 51.00 7.7K
10:33 51.09 51.22 51.09 51.22 4.9K
10:34 51.18 51.27 51.18 51.27 4.6K
10:35 51.27 51.27 51.24 51.26 2.5K
10:36 51.21 51.21 51.19 51.19 3.4K
10:37 51.19 51.20 51.11 51.20 2.9K
10:38 51.20 51.20 51.20 51.20 1.6K
10:39 51.20 51.28 51.20 51.24 8.7K
10:40 51.24 51.48 51.24 51.48 9.2K
10:41 51.38 51.48 51.38 51.48 1.9K
10:42 51.35 51.35 51.32 51.35 8.0K
10:43 51.39 51.40 51.35 51.40 1.7K
10:44 51.40 51.44 51.38 51.38 1.5K
10:45 51.38 51.40 51.35 51.35 2.8K
10:46 51.44 51.44 51.37 51.37 4.5K
10:47 51.41 51.47 51.37 51.47 4.0K
10:48 51.47 51.58 51.47 51.57 5.2K
10:49 51.55 51.65 51.55 51.62 2.1K
10:50 51.62 51.65 51.58 51.58 10.0K
10:51 51.57 51.57 51.52 51.56 5.1K
10:52 51.65 51.80 51.65 51.74 5.8K
10:53 51.74 51.74 51.71 51.71 6.6K
10:54 51.71 51.71 51.71 51.71 2.3K
10:55 51.73 51.76 51.73 51.74 4.4K
10:56 51.72 51.80 51.72 51.72 6.0K
10:57 51.72 51.76 51.71 51.76 2.0K
10:58 51.72 51.77 51.72 51.77 2.2K
10:59 51.72 51.73 51.65 51.65 10.4K
11:00 51.65 51.67 51.65 51.67 4.1K
11:01 51.67 51.67 51.62 51.62 4.2K
11:02 51.62 51.78 51.62 51.77 15.3K
11:03 51.74 51.74 51.64 51.64 10.5K
11:04 51.62 51.62 51.59 51.61 2.2K
11:05 51.61 51.65 51.61 51.65 1.4K
11:06 51.61 51.75 51.61 51.65 8.7K
11:07 51.65 51.65 51.58 51.58 3.7K
11:08 51.58 51.68 51.58 51.65 3.1K
11:09 51.68 51.77 51.68 51.77 4.5K
11:10 51.77 51.94 51.77 51.94 2.7K
11:11 51.94 52.14 51.94 52.02 18.3K
11:12 52.02 52.02 51.85 51.85 4.7K
11:13 51.85 51.85 51.80 51.80 4.4K
11:14 51.80 51.83 51.79 51.79 2.0K
11:15 51.80 51.80 51.32 51.32 16.1K
11:16 51.47 51.49 51.42 51.42 5.4K
11:17 51.42 51.42 51.29 51.29 1.3K
11:18 51.29 51.33 51.29 51.33 0.9K
11:19 51.29 51.34 51.28 51.29 6.8K
11:20 51.28 51.28 51.23 51.23 1.2K
11:21 51.26 51.33 51.26 51.33 2.0K
11:22 51.35 51.35 51.31 51.35 1.3K
11:23 51.35 51.35 51.29 51.30 2.8K
11:24 51.34 51.35 51.32 51.35 3.8K
11:25 51.31 51.31 51.25 51.25 1.9K
11:26 51.20 51.20 51.13 51.13 4.1K
11:27 51.13 51.13 51.10 51.11 4.2K
11:28 51.11 51.13 51.11 51.11 1.6K
11:29 51.11 51.11 51.04 51.07 2.3K
11:30 51.07 51.08 51.07 51.08 1.6K
11:31 51.08 51.23 51.08 51.20 8.7K
11:32 51.25 51.25 51.19 51.19 1.9K
11:33 51.19 51.22 51.19 51.21 1.1K
11:34 51.21 51.28 51.21 51.24 2.5K
11:35 51.24 51.24 51.23 51.23 1.8K
11:36 51.23 51.23 51.17 51.19 4.2K
11:37 51.22 51.39 51.22 51.39 4.4K
11:38 51.39 51.42 51.34 51.34 1.9K
11:39 51.32 51.38 51.32 51.38 1.3K
11:40 51.41 51.41 51.31 51.35 4.8K
11:41 51.36 51.36 51.31 51.31 1.6K
11:42 51.31 51.31 51.27 51.28 4.8K
11:43 51.27 51.27 51.24 51.24 0.7K
11:44 51.22 51.22 51.16 51.17 1.8K
11:45 51.17 51.28 51.17 51.28 1.5K
11:46 51.29 51.29 51.28 51.28 0.4K
11:47 51.28 51.32 51.27 51.32 1.0K
11:48 51.36 51.36 51.34 51.34 2.2K
11:49 51.34 51.37 51.34 51.34 0.6K
11:50 51.34 51.40 51.34 51.38 2.0K
11:51 51.38 51.38 51.31 51.34 3.3K
11:52 51.34 51.38 51.29 51.38 1.7K
11:53 51.28 51.28 51.25 51.28 3.5K
11:54 51.28 51.28 51.22 51.22 2.1K
11:55 51.22 51.28 51.20 51.28 3.0K
11:56 51.28 51.28 51.25 51.25 3.6K
11:57 51.25 51.25 51.11 51.11 3.2K
11:58 51.14 51.14 51.09 51.09 2.5K
11:59 51.09 51.13 51.09 51.12 1.1K
12:00 51.12 51.16 51.12 51.16 1.9K
12:01 51.22 51.24 51.19 51.22 1.4K
12:02 51.23 51.23 51.19 51.23 4.2K
12:03 51.23 51.23 51.15 51.15 1.0K
12:04 51.15 51.20 51.13 51.20 5.9K
12:05 51.20 51.20 51.14 51.14 2.3K
12:06 51.08 51.09 51.07 51.09 4.3K
12:07 51.09 51.15 51.09 51.15 3.5K
12:08 51.15 51.15 51.11 51.15 0.9K
12:09 51.15 51.21 51.15 51.21 4.1K
12:10 51.27 51.27 51.13 51.15 3.3K
12:11 51.15 51.15 51.15 51.15 0.7K
12:12 51.18 51.21 51.18 51.21 4.7K
12:13 51.21 51.22 51.21 51.22 0.6K
12:14 51.27 51.27 51.27 51.27 0.9K
12:15 51.21 51.21 51.21 51.21 3.8K
12:16 51.20 51.20 51.20 51.20 1.3K
12:17 51.20 51.21 51.18 51.20 1.8K
12:18 51.20 51.20 51.15 51.17 2.6K
12:19 51.19 51.24 51.19 51.24 3.0K
12:20 51.24 51.24 51.22 51.22 1.3K
12:21 51.19 51.19 51.17 51.17 3.1K
12:22 51.18 51.20 51.14 51.20 8.1K
12:23 51.24 51.27 51.24 51.27 2.2K
12:24 51.27 51.27 51.21 51.21 1.2K
12:25 51.21 51.24 51.21 51.24 1.0K
12:26 51.24 51.24 51.20 51.20 1.7K
12:27 51.20 51.21 51.20 51.21 1.0K
12:28 51.21 51.24 51.19 51.24 4.2K
12:29 51.25 51.26 51.23 51.26 1.6K
12:30 51.26 51.27 51.25 51.27 2.4K
12:31 51.30 51.30 51.22 51.22 6.2K
12:32 51.22 51.22 51.19 51.22 1.4K
12:33 51.18 51.18 51.18 51.18 0.6K
12:34 51.18 51.21 51.13 51.20 6.9K
12:35 51.20 51.25 51.20 51.25 0.5K
12:36 51.25 51.26 51.22 51.26 0.8K
12:37 51.26 51.27 51.24 51.27 2.0K
12:38 51.27 51.27 51.27 51.27 1.0K
12:39 51.29 51.34 51.29 51.34 2.8K
12:40 51.34 51.38 51.34 51.37 3.9K
12:41 51.37 51.39 51.34 51.34 4.1K
12:42 51.34 51.35 51.34 51.35 1.7K
12:43 51.35 51.43 51.35 51.43 3.1K
12:44 51.45 51.45 51.44 51.44 4.3K
12:45 51.42 51.49 51.42 51.49 3.9K
12:46 51.49 51.56 51.47 51.56 6.7K
12:47 51.56 51.61 51.52 51.61 4.2K
12:48 51.64 51.64 51.57 51.61 2.3K
12:49 51.55 51.55 51.50 51.50 4.9K
12:50 51.51 51.51 51.48 51.48 1.4K
12:51 51.48 51.55 51.48 51.55 4.0K
12:52 51.57 51.57 51.54 51.54 1.4K
12:53 51.54 51.54 51.49 51.49 5.1K
12:54 51.47 51.47 51.44 51.47 2.9K
12:55 51.47 51.51 51.45 51.51 3.4K
12:56 51.51 51.54 51.47 51.54 4.9K
12:57 51.51 51.54 51.51 51.54 1.5K
12:58 51.60 51.61 51.60 51.60 3.3K
12:59 51.60 51.63 51.60 51.63 2.2K
13:00 51.63 51.63 51.52 51.57 8.5K
13:01 51.57 51.57 51.55 51.55 0.3K
13:02 51.55 51.59 51.54 51.59 3.3K
13:03 51.59 51.65 51.59 51.65 0.8K
13:04 51.65 51.69 51.65 51.69 2.1K
13:05 51.69 51.71 51.60 51.60 5.5K
13:06 51.61 51.61 51.57 51.57 2.6K
13:07 51.53 51.57 51.53 51.56 3.3K
13:08 51.55 51.65 51.53 51.65 4.8K
13:09 51.65 51.65 51.62 51.62 1.3K
13:10 51.65 51.65 51.61 51.61 2.3K
13:11 51.57 51.62 51.57 51.62 2.1K
13:12 51.58 51.61 51.55 51.61 3.5K
13:13 51.61 51.61 51.58 51.58 6.6K
13:14 51.56 51.56 51.56 51.56 0.8K
13:15 51.55 51.63 51.55 51.63 4.5K
13:16 51.63 51.68 51.63 51.68 3.4K
13:17 51.68 51.71 51.64 51.70 4.3K
13:18 51.70 51.73 51.70 51.70 2.8K
13:19 51.70 51.73 51.53 51.53 11.3K
13:20 51.53 51.57 51.51 51.55 2.3K
13:21 51.47 51.51 51.42 51.42 8.1K
13:22 51.42 51.49 51.34 51.37 1.6K
13:23 51.37 51.43 51.37 51.42 1.6K
13:24 51.34 51.38 51.26 51.26 3.4K
13:25 51.22 51.29 51.22 51.29 4.3K
13:26 51.29 51.29 51.28 51.29 1.9K
13:27 51.26 51.27 51.23 51.23 1.5K
13:28 51.27 51.31 51.27 51.31 1.5K
13:29 51.31 51.31 51.19 51.19 2.0K
13:30 51.19 51.20 51.13 51.13 2.2K
13:31 51.09 51.09 51.01 51.01 4.9K
13:32 51.01 51.13 51.01 51.13 2.1K
13:33 51.10 51.15 51.10 51.11 1.9K
13:34 51.11 51.11 51.03 51.03 5.2K
13:35 50.87 50.87 50.78 50.79 35.7K
13:36 50.77 50.88 50.76 50.88 4.4K
13:37 50.87 50.87 50.76 50.76 3.0K
13:38 50.76 50.90 50.74 50.90 2.3K
13:39 50.91 50.91 50.87 50.87 1.0K
13:40 50.87 51.05 50.87 50.94 4.5K
13:41 51.05 51.06 51.02 51.06 2.4K
13:42 51.05 51.09 51.00 51.00 4.5K
13:43 51.00 51.00 50.94 50.94 6.6K
13:44 51.00 51.00 50.89 50.89 7.4K
13:45 50.89 50.99 50.85 50.99 3.5K
13:46 50.99 51.06 50.96 51.06 3.6K
13:47 51.06 51.06 51.05 51.05 1.3K
13:48 51.02 51.14 51.00 51.14 3.0K
13:49 51.14 51.14 51.09 51.11 1.2K
13:50 51.06 51.11 51.02 51.07 1.0K
13:51 51.11 51.11 51.07 51.07 1.6K
13:52 51.07 51.10 51.07 51.10 1.0K
13:53 51.10 51.10 50.98 50.98 4.2K
13:54 50.98 50.98 50.84 50.84 4.1K
13:55 50.86 50.90 50.86 50.88 1.4K
13:56 50.90 50.91 50.90 50.90 5.6K
13:57 50.90 50.90 50.88 50.90 2.1K
13:58 50.87 50.88 50.77 50.77 8.8K
13:59 50.78 50.78 50.74 50.74 3.8K
14:00 50.74 50.74 50.72 50.72 3.0K
14:01 50.68 50.84 50.65 50.84 5.3K
14:02 50.85 50.95 50.85 50.95 2.4K
14:03 50.95 50.95 50.90 50.90 6.8K
14:04 50.81 50.84 50.81 50.84 3.6K
14:05 50.84 50.84 50.72 50.72 3.0K
14:06 50.72 50.72 50.72 50.72 0.5K
14:07 50.66 50.66 50.57 50.57 4.7K
14:08 50.54 50.56 50.52 50.52 3.2K
14:09 50.52 50.56 50.52 50.52 6.1K
14:10 50.52 50.58 50.50 50.52 3.6K
14:11 50.64 50.64 50.64 50.64 3.0K
14:12 50.69 50.72 50.65 50.65 3.3K
14:13 50.65 50.73 50.64 50.73 1.5K
14:14 50.73 50.91 50.73 50.91 8.5K
14:15 50.95 51.09 50.95 51.05 12.8K
14:16 50.93 50.94 50.92 50.92 4.5K
14:17 51.00 51.00 51.00 51.00 5.7K
14:18 51.06 51.06 51.00 51.00 2.5K
14:19 50.94 50.94 50.77 50.77 8.6K
14:20 50.77 50.79 50.75 50.79 2.1K
14:21 50.80 50.80 50.71 50.78 3.6K
14:22 50.78 50.78 50.70 50.70 1.7K
14:23 50.77 50.77 50.71 50.73 3.7K
14:24 50.73 50.74 50.73 50.74 0.9K
14:25 50.78 50.78 50.77 50.78 3.1K
14:26 50.78 50.79 50.78 50.79 3.9K
14:27 50.79 50.79 50.74 50.79 1.6K
14:28 50.79 50.79 50.69 50.79 5.9K
14:29 50.79 50.79 50.79 50.79 0.6K
14:30 50.86 50.91 50.86 50.91 2.0K
14:31 50.91 50.91 50.86 50.90 2.5K
14:32 50.97 50.97 50.86 50.86 5.5K
14:33 50.83 50.83 50.80 50.80 2.8K
14:34 50.86 50.86 50.80 50.80 3.8K
14:35 50.80 50.83 50.80 50.80 1.6K
14:36 50.80 50.80 50.74 50.77 5.0K
14:37 50.76 50.78 50.69 50.78 4.7K
14:38 50.78 50.78 50.70 50.70 2.0K
14:39 50.67 50.70 50.67 50.70 2.0K
14:40 50.70 50.70 50.67 50.67 0.7K
14:41 50.67 50.75 50.67 50.72 4.2K
14:42 50.72 50.79 50.70 50.79 2.7K
14:43 50.79 50.79 50.74 50.74 0.8K
14:44 50.73 50.73 50.69 50.69 1.4K
14:45 50.68 50.68 50.55 50.56 4.8K
14:46 50.54 50.57 50.50 50.50 4.6K
14:47 50.50 50.50 50.44 50.44 1.9K
14:48 50.46 50.50 50.46 50.50 3.9K
14:49 50.46 50.51 50.42 50.48 4.7K
14:50 50.48 50.51 50.48 50.51 1.5K
14:51 50.51 50.58 50.51 50.55 2.1K
14:52 50.58 50.63 50.58 50.60 2.3K
14:53 50.60 50.69 50.60 50.63 2.2K
14:54 50.59 50.59 50.51 50.56 8.2K
14:55 50.56 50.63 50.56 50.63 3.4K
14:56 50.63 50.83 50.63 50.77 1.6K
14:57 50.77 50.82 50.77 50.82 5.4K
14:58 50.82 50.82 50.76 50.79 2.9K
14:59 50.77 50.80 50.77 50.80 2.6K
15:00 50.80 50.80 50.71 50.71 2.4K
15:01 50.70 50.70 50.65 50.66 8.9K
15:02 50.69 50.69 50.63 50.69 8.1K
15:03 50.60 50.64 50.56 50.56 8.9K
15:04 50.56 50.58 50.56 50.58 3.3K
15:05 50.58 50.58 50.51 50.51 2.5K
15:06 50.55 50.60 50.49 50.49 3.2K
15:07 50.46 50.53 50.46 50.53 4.2K
15:08 50.54 50.54 50.49 50.51 3.5K
15:09 50.48 50.56 50.47 50.52 2.9K
15:10 50.52 50.52 50.50 50.50 1.0K
15:11 50.54 50.54 50.49 50.49 2.8K
15:12 50.49 50.49 50.47 50.49 2.0K
15:13 50.46 50.51 50.43 50.51 5.6K
15:14 50.53 50.55 50.48 50.50 3.8K
15:15 50.50 50.50 50.45 50.48 2.6K
15:16 50.48 50.49 50.47 50.47 2.5K
15:17 50.47 50.47 50.44 50.46 2.7K
15:18 50.46 50.54 50.46 50.52 3.7K
15:19 50.51 50.53 50.51 50.53 1.9K
15:20 50.54 50.54 50.45 50.45 6.6K
15:21 50.45 50.49 50.44 50.49 2.2K
15:22 50.48 50.48 50.45 50.46 3.1K
15:23 50.44 50.48 50.40 50.40 7.2K
15:24 50.46 50.46 50.42 50.42 3.2K
15:25 50.51 50.53 50.50 50.53 4.6K
15:26 50.55 50.55 50.45 50.45 5.5K
15:27 50.50 50.50 50.49 50.50 5.4K
15:28 50.53 50.57 50.53 50.57 3.3K
15:29 50.57 50.57 50.55 50.57 1.6K
15:30 50.57 50.64 50.57 50.62 2.5K
15:31 50.69 50.69 50.62 50.67 4.0K
15:32 50.68 50.68 50.63 50.66 4.4K
15:33 50.68 50.78 50.68 50.76 4.8K
15:34 50.78 50.78 50.76 50.78 7.3K
15:35 50.78 50.90 50.78 50.90 8.2K
15:36 50.90 50.90 50.82 50.82 15.0K
15:37 50.84 50.85 50.76 50.77 11.8K
15:38 50.77 50.77 50.68 50.75 7.7K
15:39 50.75 50.76 50.65 50.65 7.2K
15:40 50.64 50.65 50.60 50.65 19.3K
15:41 50.65 50.65 50.63 50.65 3.0K
15:42 50.63 50.67 50.58 50.58 6.1K
15:43 50.58 50.59 50.58 50.58 4.7K
15:44 50.60 50.62 50.60 50.61 11.0K
15:45 50.62 50.70 50.62 50.68 4.3K
15:46 50.70 50.80 50.70 50.79 8.0K
15:47 50.78 50.88 50.78 50.87 7.8K
15:48 50.83 50.89 50.82 50.89 11.0K
15:49 50.89 50.90 50.85 50.90 6.8K
15:50 50.92 50.92 50.86 50.88 7.1K
15:51 50.87 50.87 50.78 50.78 27.8K
15:52 50.79 50.79 50.69 50.69 12.3K
15:53 50.71 50.71 50.68 50.69 15.9K
15:54 50.73 50.73 50.61 50.66 15.0K
15:55 50.67 50.67 50.58 50.63 16.4K
15:56 50.60 50.60 50.47 50.49 21.7K
15:57 50.50 50.52 50.46 50.47 25.4K
15:58 50.45 50.52 50.44 50.52 41.6K
15:59 50.51 50.51 50.43 50.45 48.6K
16:00 50.42 50.80 50.20 50.42 490.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし