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 47.61 47.75 47.17 47.74 20.4K
09:32 47.55 47.55 47.43 47.43 6.1K
09:33 47.25 47.27 47.20 47.20 2.2K
09:34 47.32 47.54 47.32 47.40 3.0K
09:35 47.40 47.40 47.40 47.40 0.7K
09:36 47.40 47.72 47.40 47.72 9.5K
09:37 47.72 47.72 47.60 47.60 2.4K
09:38 47.60 47.60 47.40 47.40 5.7K
09:39 47.33 47.33 47.19 47.25 4.9K
09:40 47.23 47.44 47.23 47.44 8.6K
09:41 47.46 47.46 47.43 47.43 1.9K
09:42 47.43 47.43 47.20 47.20 13.7K
09:43 47.25 47.28 47.25 47.26 5.7K
09:44 47.17 47.25 47.17 47.22 3.4K
09:45 47.28 47.51 47.28 47.48 6.1K
09:46 47.53 47.58 47.53 47.58 1.7K
09:47 47.62 47.63 47.55 47.55 12.6K
09:48 47.58 47.61 47.58 47.61 1.7K
09:49 47.63 47.67 47.56 47.56 6.9K
09:50 47.53 47.62 47.53 47.62 12.8K
09:51 47.64 47.64 47.53 47.53 3.0K
09:52 47.53 47.53 47.43 47.45 3.3K
09:53 47.45 47.89 47.45 47.82 20.8K
09:54 47.89 48.00 47.89 48.00 17.1K
09:55 48.00 48.00 47.92 47.92 2.1K
09:56 47.98 47.98 47.88 47.95 13.7K
09:57 47.97 47.97 47.89 47.89 2.2K
09:58 47.89 47.89 47.73 47.73 4.1K
09:59 47.74 47.83 47.74 47.83 1.4K
10:00 47.83 47.97 47.83 47.91 6.6K
10:01 47.91 47.91 47.66 47.78 10.9K
10:02 47.76 47.83 47.76 47.83 6.6K
10:03 47.83 47.83 47.70 47.71 7.1K
10:04 47.71 47.79 47.71 47.71 10.2K
10:05 47.75 47.76 47.75 47.75 5.4K
10:06 47.78 47.78 47.63 47.67 46.4K
10:07 47.74 48.02 47.74 48.02 8.7K
10:08 47.94 47.96 47.92 47.96 4.2K
10:09 47.85 47.87 47.85 47.87 7.0K
10:10 47.87 47.87 47.70 47.82 4.8K
10:11 47.79 47.84 47.79 47.81 9.0K
10:12 47.80 47.80 47.78 47.78 2.8K
10:13 47.72 47.72 47.63 47.72 8.4K
10:14 47.72 47.72 47.63 47.63 2.8K
10:15 47.63 47.66 47.63 47.65 7.6K
10:16 47.70 47.75 47.63 47.63 6.8K
10:17 47.63 47.65 47.59 47.59 4.6K
10:18 47.61 47.69 47.60 47.69 5.5K
10:19 47.69 47.80 47.69 47.76 5.7K
10:20 47.76 47.81 47.72 47.77 21.9K
10:21 47.76 47.76 47.73 47.73 2.4K
10:22 47.73 47.73 47.73 47.73 0.8K
10:23 47.67 47.78 47.67 47.78 4.5K
10:24 47.78 47.84 47.76 47.84 7.0K
10:25 47.84 47.84 47.78 47.78 8.6K
10:26 47.78 47.82 47.78 47.82 2.6K
10:27 47.83 47.91 47.81 47.91 4.3K
10:28 47.91 47.92 47.87 47.87 3.6K
10:29 47.90 47.99 47.90 47.99 4.6K
10:30 47.87 47.87 47.82 47.82 3.3K
10:31 47.81 47.84 47.81 47.84 2.8K
10:32 47.84 47.85 47.80 47.80 4.5K
10:33 47.80 47.81 47.76 47.81 1.5K
10:34 47.82 47.94 47.82 47.89 3.8K
10:35 47.89 47.92 47.87 47.91 1.5K
10:36 47.92 47.92 47.86 47.89 2.8K
10:37 47.89 47.92 47.85 47.92 2.0K
10:38 47.92 47.96 47.92 47.95 0.7K
10:39 47.93 47.95 47.93 47.95 4.1K
10:40 47.95 47.95 47.89 47.89 1.6K
10:41 47.89 47.94 47.89 47.94 1.3K
10:42 47.87 47.93 47.85 47.93 3.0K
10:43 47.93 47.93 47.84 47.84 2.1K
10:44 47.84 47.84 47.76 47.76 1.5K
10:45 47.74 47.74 47.74 47.74 1.5K
10:46 47.72 47.72 47.66 47.66 5.2K
10:47 47.66 47.70 47.66 47.70 1.2K
10:48 47.70 47.70 47.63 47.63 1.0K
10:49 47.70 47.71 47.66 47.66 1.4K
10:50 47.66 47.74 47.65 47.74 3.4K
10:51 47.74 47.75 47.72 47.75 1.8K
10:52 47.76 47.76 47.76 47.76 1.7K
10:53 47.76 47.82 47.76 47.82 2.9K
10:54 47.82 47.84 47.50 47.50 21.9K
10:55 47.50 47.53 47.41 47.41 11.3K
10:56 47.37 47.53 47.37 47.53 7.4K
10:57 47.54 47.54 47.46 47.46 2.9K
10:58 47.46 47.47 47.46 47.47 5.5K
10:59 47.46 47.47 47.41 47.47 2.6K
11:00 47.48 47.48 47.46 47.46 2.0K
11:01 47.44 47.44 47.39 47.41 6.3K
11:02 47.39 47.40 47.39 47.40 1.3K
11:03 47.35 47.35 47.35 47.35 0.5K
11:04 47.38 47.44 47.32 47.44 4.1K
11:05 47.44 47.49 47.44 47.49 0.2K
11:06 47.45 47.45 47.36 47.37 1.7K
11:07 47.37 47.46 47.30 47.46 3.3K
11:08 47.50 47.50 47.50 47.50 1.9K
11:09 47.50 47.56 47.50 47.56 0.8K
11:10 47.56 47.63 47.56 47.63 1.3K
11:11 47.63 47.63 47.47 47.49 3.1K
11:12 47.50 47.50 47.46 47.50 1.9K
11:13 47.50 47.61 47.50 47.52 3.0K
11:14 47.52 47.52 47.36 47.36 2.3K
11:15 47.36 47.41 47.36 47.41 1.2K
11:16 47.41 47.41 47.28 47.28 3.0K
11:17 47.32 47.39 47.32 47.39 5.0K
11:18 47.39 47.43 47.36 47.43 1.9K
11:19 47.43 47.44 47.42 47.42 2.1K
11:20 47.42 47.50 47.42 47.50 5.7K
11:21 47.48 47.52 47.48 47.52 6.7K
11:22 47.52 47.52 47.47 47.47 0.6K
11:23 47.44 47.47 47.44 47.47 1.0K
11:24 47.47 47.47 47.42 47.42 0.4K
11:25 47.42 47.42 47.42 47.42 1.3K
11:26 47.42 47.43 47.37 47.37 6.8K
11:27 47.36 47.38 47.35 47.38 1.6K
11:28 47.39 47.40 47.39 47.40 3.3K
11:29 47.40 47.40 47.35 47.35 0.6K
11:30 47.34 47.34 47.32 47.34 2.5K
11:31 47.34 47.36 47.34 47.36 3.8K
11:32 47.37 47.38 47.37 47.38 4.1K
11:33 47.38 47.38 47.38 47.38 0.9K
11:34 47.33 47.35 47.33 47.35 4.2K
11:35 47.31 47.38 47.31 47.38 1.3K
11:36 47.38 47.38 47.28 47.28 3.0K
11:37 47.28 47.28 47.28 47.28 0.1K
11:38 47.26 47.30 47.26 47.30 2.5K
11:39 47.30 47.34 47.25 47.26 1.2K
11:40 47.26 47.26 47.25 47.25 1.6K
11:41 47.27 47.27 47.20 47.20 2.5K
11:42 47.22 47.22 47.18 47.18 3.8K
11:43 47.18 47.19 47.18 47.19 0.7K
11:44 47.14 47.14 47.11 47.12 4.9K
11:45 47.12 47.14 47.10 47.10 10.5K
11:46 47.10 47.10 47.10 47.10 1.1K
11:47 47.09 47.09 46.98 46.98 7.0K
11:48 46.94 46.97 46.94 46.97 3.7K
11:49 46.97 46.97 46.97 46.97 0.9K
11:50 46.93 46.93 46.87 46.87 2.7K
11:51 46.87 46.93 46.87 46.90 3.6K
11:52 46.90 46.95 46.90 46.95 3.3K
11:53 46.91 46.91 46.87 46.90 1.0K
11:54 46.83 46.93 46.81 46.93 6.1K
11:55 46.93 46.94 46.93 46.94 4.3K
11:56 46.94 46.94 46.94 46.94 0.6K
11:57 46.94 46.96 46.94 46.94 2.3K
11:58 46.94 46.94 46.90 46.90 4.0K
11:59 46.90 46.92 46.86 46.88 7.9K
12:00 46.83 46.88 46.82 46.82 7.0K
12:01 46.78 46.78 46.77 46.77 4.0K
12:02 46.82 46.82 46.80 46.80 2.2K
12:03 46.80 46.80 46.79 46.79 0.8K
12:04 46.79 46.79 46.75 46.75 3.6K
12:05 46.75 46.77 46.75 46.77 0.8K
12:06 46.74 46.75 46.70 46.72 8.8K
12:07 46.72 46.75 46.72 46.74 5.0K
12:08 46.74 46.78 46.74 46.77 18.5K
12:09 46.79 46.79 46.75 46.75 17.0K
12:10 46.72 46.75 46.72 46.75 1.6K
12:11 46.72 46.72 46.60 46.60 9.4K
12:12 46.58 46.58 46.49 46.49 19.7K
12:13 46.48 46.53 46.48 46.53 4.0K
12:14 46.50 46.54 46.45 46.45 9.7K
12:15 46.47 46.47 46.35 46.35 7.4K
12:16 46.35 46.36 46.35 46.36 12.1K
12:17 46.35 46.36 46.29 46.32 19.5K
12:18 46.30 46.30 46.14 46.14 17.5K
12:19 46.12 46.12 46.07 46.07 16.8K
12:20 46.02 46.04 45.90 45.94 77.8K
12:21 45.96 46.06 45.88 46.06 52.1K
12:22 46.01 46.09 46.00 46.09 32.4K
12:23 46.09 46.09 45.93 45.96 26.0K
12:24 45.97 45.97 45.87 45.87 3.4K
12:25 45.86 45.87 45.83 45.85 5.3K
12:26 45.85 45.87 45.83 45.83 1.7K
12:27 45.86 45.95 45.86 45.91 21.9K
12:28 45.92 45.92 45.88 45.88 5.6K
12:29 45.88 45.92 45.88 45.92 1.3K
12:30 45.92 46.01 45.92 46.01 35.2K
12:31 46.01 46.01 45.90 45.94 7.3K
12:32 45.94 46.00 45.94 46.00 25.5K
12:33 46.00 46.00 45.87 45.87 6.8K
12:34 45.87 45.87 45.81 45.81 2.0K
12:35 45.81 45.89 45.81 45.89 37.5K
12:36 45.90 45.95 45.90 45.95 23.9K
12:37 45.95 45.96 45.91 45.91 16.5K
12:38 45.91 45.92 45.84 45.84 10.7K
12:39 45.81 45.86 45.81 45.84 6.6K
12:40 45.87 45.95 45.87 45.93 16.0K
12:41 45.95 45.95 45.93 45.93 1.8K
12:42 45.94 45.94 45.88 45.88 6.2K
12:43 45.88 45.92 45.88 45.90 2.1K
12:44 45.88 45.88 45.88 45.88 7.1K
12:45 45.88 45.89 45.88 45.89 9.8K
12:46 45.91 45.97 45.91 45.97 15.1K
12:47 45.93 45.97 45.93 45.95 2.6K
12:48 45.94 45.94 45.91 45.91 4.2K
12:49 45.91 45.93 45.90 45.93 23.5K
12:50 45.92 46.10 45.92 46.07 14.9K
12:51 46.07 46.11 46.07 46.09 7.0K
12:52 46.11 46.11 46.04 46.04 4.3K
12:53 46.01 46.04 46.01 46.04 5.3K
12:54 46.05 46.05 46.00 46.05 3.5K
12:55 46.05 46.05 46.05 46.05 2.8K
12:56 46.05 46.07 46.04 46.07 2.8K
12:57 46.07 46.07 46.07 46.07 2.3K
12:58 46.09 46.10 46.06 46.06 7.1K
12:59 46.00 46.00 45.98 45.98 4.0K
13:00 45.98 45.98 45.89 45.89 2.9K
13:01 45.89 46.15 45.89 46.15 25.5K
13:02 46.20 46.22 46.20 46.22 11.2K
13:03 46.19 46.33 46.19 46.26 3.7K
13:04 46.26 46.35 46.26 46.30 3.4K
13:05 46.34 46.34 46.30 46.30 1.4K
13:06 46.32 46.34 46.32 46.34 8.0K
13:07 46.36 46.36 46.34 46.35 3.4K
13:08 46.35 46.37 46.35 46.35 1.0K
13:09 46.35 46.38 46.35 46.38 2.4K
13:10 46.38 46.40 46.38 46.38 1.6K
13:11 46.38 46.38 46.34 46.34 3.3K
13:12 46.33 46.34 46.32 46.32 1.2K
13:13 46.35 46.35 46.35 46.35 2.3K
13:14 46.42 46.47 46.41 46.41 4.1K
13:15 46.47 46.49 46.47 46.47 2.3K
13:16 46.54 46.55 46.54 46.55 1.3K
13:17 46.58 46.58 46.50 46.52 3.6K
13:18 46.52 46.52 46.52 46.52 0.8K
13:19 46.52 46.58 46.52 46.58 4.1K
13:20 46.58 46.62 46.58 46.62 2.5K
13:21 46.62 46.62 46.57 46.57 2.5K
13:22 46.57 46.58 46.55 46.55 1.3K
13:23 46.56 46.56 46.50 46.50 4.9K
13:24 46.50 46.55 46.50 46.51 4.1K
13:25 46.56 46.57 46.53 46.53 3.8K
13:26 46.54 46.54 46.50 46.50 5.6K
13:27 46.50 46.52 46.47 46.52 1.7K
13:28 46.52 46.52 46.50 46.50 1.1K
13:29 46.52 46.52 46.50 46.52 4.4K
13:30 46.50 46.52 46.47 46.47 2.8K
13:31 46.47 46.50 46.47 46.50 3.9K
13:32 46.50 46.51 46.47 46.51 3.6K
13:33 46.47 46.47 46.42 46.42 2.7K
13:34 46.49 46.49 46.49 46.49 7.9K
13:35 46.50 46.51 46.50 46.51 6.8K
13:36 46.51 46.51 46.51 46.51 1.0K
13:37 46.51 46.52 46.51 46.52 1.7K
13:38 46.52 46.62 46.52 46.62 3.6K
13:39 46.62 46.62 46.59 46.59 1.2K
13:40 46.59 46.59 46.50 46.50 3.2K
13:41 46.47 46.49 46.47 46.49 2.1K
13:42 46.38 46.38 46.38 46.38 6.4K
13:43 46.38 46.40 46.34 46.34 3.0K
13:44 46.34 46.34 46.31 46.32 2.2K
13:45 46.28 46.28 46.28 46.28 1.6K
13:46 46.29 46.29 46.23 46.25 10.4K
13:47 46.25 46.25 46.21 46.22 1.1K
13:48 46.22 46.22 46.20 46.20 1.8K
13:49 46.18 46.26 46.18 46.21 2.5K
13:50 46.21 46.29 46.21 46.24 2.2K
13:51 46.24 46.28 46.24 46.24 1.6K
13:52 46.24 46.28 46.24 46.28 1.6K
13:53 46.28 46.28 46.25 46.28 1.0K
13:54 46.28 46.29 46.23 46.29 6.4K
13:55 46.28 46.29 46.28 46.29 4.1K
13:56 46.29 46.29 46.27 46.27 1.3K
13:57 46.27 46.30 46.24 46.24 1.7K
13:58 46.24 46.28 46.24 46.28 1.7K
13:59 46.28 46.28 46.24 46.25 1.0K
14:00 46.26 46.26 46.21 46.21 3.2K
14:01 46.21 46.24 46.21 46.23 1.0K
14:02 46.21 46.24 46.21 46.24 1.7K
14:03 46.24 46.24 46.22 46.22 1.7K
14:04 46.22 46.22 46.19 46.22 1.3K
14:05 46.22 46.22 46.22 46.22 0.6K
14:06 46.19 46.20 46.17 46.17 4.8K
14:07 46.19 46.19 46.13 46.13 23.0K
14:08 46.18 46.18 46.13 46.13 2.5K
14:09 46.13 46.17 46.13 46.15 5.2K
14:10 46.15 46.17 46.15 46.17 2.4K
14:11 46.17 46.24 46.17 46.21 6.7K
14:12 46.21 46.21 46.21 46.21 1.3K
14:13 46.21 46.21 46.10 46.10 5.6K
14:14 46.10 46.18 46.10 46.18 5.1K
14:15 46.18 46.18 46.18 46.18 2.7K
14:16 46.18 46.18 46.18 46.18 1.0K
14:17 46.18 46.22 46.18 46.22 4.2K
14:18 46.22 46.24 46.22 46.24 0.9K
14:19 46.21 46.24 46.21 46.24 1.6K
14:20 46.23 46.23 46.10 46.10 8.8K
14:21 46.10 46.13 46.10 46.13 1.0K
14:22 46.13 46.14 46.13 46.13 6.1K
14:23 46.13 46.13 46.11 46.11 3.8K
14:24 46.09 46.11 46.08 46.11 3.9K
14:25 46.11 46.12 46.11 46.11 3.3K
14:26 46.16 46.17 46.16 46.17 2.9K
14:27 46.17 46.25 46.17 46.25 3.0K
14:28 46.25 46.25 46.24 46.24 0.9K
14:29 46.21 46.23 46.21 46.23 4.0K
14:30 46.23 46.23 46.20 46.20 3.2K
14:31 46.20 46.20 46.18 46.18 4.2K
14:32 46.15 46.17 46.14 46.17 3.4K
14:33 46.17 46.17 46.12 46.12 15.6K
14:34 46.12 46.12 46.09 46.09 2.3K
14:35 46.09 46.10 46.09 46.10 3.9K
14:36 46.09 46.11 46.09 46.11 2.6K
14:37 46.11 46.11 46.06 46.06 14.6K
14:38 46.05 46.05 46.02 46.05 1.6K
14:39 46.05 46.05 46.03 46.03 15.2K
14:40 46.03 46.03 45.95 45.95 7.9K
14:41 45.95 45.95 45.87 45.89 17.9K
14:42 45.88 45.89 45.88 45.89 11.6K
14:43 45.89 45.93 45.89 45.93 29.9K
14:44 45.93 45.94 45.93 45.94 6.5K
14:45 45.94 45.97 45.94 45.95 13.0K
14:46 45.96 45.96 45.91 45.91 5.1K
14:47 45.91 45.93 45.91 45.91 36.6K
14:48 45.87 45.93 45.87 45.92 11.9K
14:49 45.93 45.97 45.93 45.95 12.4K
14:50 45.97 46.03 45.97 46.03 25.1K
14:51 46.03 46.03 46.03 46.03 1.9K
14:52 46.06 46.09 46.06 46.09 5.7K
14:53 46.10 46.10 46.10 46.10 2.5K
14:54 46.10 46.10 46.10 46.10 4.5K
14:55 46.07 46.10 46.07 46.07 5.4K
14:56 46.07 46.07 46.01 46.01 5.7K
14:57 46.00 46.03 46.00 46.00 3.5K
14:58 46.00 46.03 46.00 46.02 2.4K
14:59 46.04 46.04 46.00 46.03 5.2K
15:00 46.00 46.03 45.97 45.97 6.2K
15:01 46.07 46.10 46.07 46.09 7.4K
15:02 46.14 46.14 46.05 46.06 6.0K
15:03 46.07 46.07 46.03 46.03 3.3K
15:04 46.03 46.04 46.01 46.01 4.3K
15:05 46.01 46.02 46.01 46.02 1.8K
15:06 46.09 46.12 46.08 46.12 5.7K
15:07 46.12 46.12 46.10 46.10 3.8K
15:08 46.11 46.12 46.09 46.12 2.5K
15:09 46.12 46.17 46.10 46.17 6.2K
15:10 46.17 46.17 46.14 46.17 5.8K
15:11 46.17 46.17 46.01 46.01 7.6K
15:12 46.04 46.04 45.99 45.99 8.1K
15:13 45.98 46.01 45.98 45.98 3.4K
15:14 45.98 46.01 45.98 45.99 3.3K
15:15 45.96 45.99 45.96 45.96 2.9K
15:16 45.96 45.96 45.96 45.96 2.4K
15:17 45.95 45.98 45.95 45.97 5.7K
15:18 45.97 45.97 45.93 45.97 4.1K
15:19 45.97 46.03 45.97 46.03 21.5K
15:20 46.03 46.09 46.03 46.09 8.5K
15:21 46.09 46.10 46.09 46.10 3.5K
15:22 46.12 46.16 46.12 46.14 5.9K
15:23 46.14 46.19 46.14 46.19 18.4K
15:24 46.19 46.19 46.15 46.16 4.6K
15:25 46.17 46.19 46.17 46.19 10.4K
15:26 46.19 46.20 46.14 46.15 7.6K
15:27 46.15 46.15 46.09 46.09 6.8K
15:28 46.10 46.10 46.00 46.00 7.8K
15:29 46.05 46.05 45.94 46.02 10.5K
15:30 46.01 46.01 45.99 46.00 3.4K
15:31 46.00 46.04 46.00 46.04 5.1K
15:32 46.04 46.12 46.04 46.12 5.5K
15:33 46.12 46.12 46.05 46.06 4.5K
15:34 46.05 46.05 46.02 46.02 4.7K
15:35 46.04 46.04 46.02 46.04 4.0K
15:36 46.04 46.12 46.04 46.12 6.2K
15:37 46.10 46.10 46.10 46.10 5.0K
15:38 46.10 46.10 46.04 46.04 5.8K
15:39 46.04 46.07 46.04 46.07 14.5K
15:40 46.07 46.10 46.07 46.08 5.5K
15:41 46.15 46.15 46.13 46.15 6.8K
15:42 46.13 46.19 46.13 46.19 15.5K
15:43 46.23 46.23 46.18 46.19 17.5K
15:44 46.19 46.25 46.19 46.25 8.8K
15:45 46.25 46.26 46.20 46.20 14.3K
15:46 46.19 46.23 46.18 46.18 9.4K
15:47 46.21 46.21 46.17 46.19 7.2K
15:48 46.14 46.17 46.14 46.17 16.1K
15:49 46.21 46.25 46.21 46.25 17.9K
15:50 46.26 46.26 46.25 46.25 7.9K
15:51 46.24 46.24 46.16 46.20 23.9K
15:52 46.20 46.20 46.15 46.15 16.8K
15:53 46.14 46.15 46.11 46.14 28.8K
15:54 46.16 46.16 46.10 46.11 27.4K
15:55 46.08 46.13 46.07 46.13 28.6K
15:56 46.18 46.18 46.12 46.12 33.9K
15:57 46.11 46.14 46.08 46.09 41.0K
15:58 46.05 46.10 46.04 46.06 43.0K
15:59 46.07 46.07 46.04 46.04 42.7K
16:00 46.03 46.12 46.03 46.12 374.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし