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 41.93 41.93 41.35 41.39 21.3K
09:32 41.39 41.68 41.39 41.60 4.4K
09:33 41.60 41.75 41.60 41.75 1.2K
09:34 41.75 41.75 41.75 41.75 1.0K
09:35 41.59 41.61 41.55 41.55 5.1K
09:36 41.78 41.78 41.78 41.78 0.4K
09:37 41.78 41.78 41.47 41.47 7.2K
09:38 41.47 41.65 41.47 41.57 7.8K
09:39 41.55 41.74 41.55 41.69 4.1K
09:40 41.69 41.80 41.69 41.80 3.1K
09:41 41.80 41.80 41.67 41.67 3.5K
09:42 41.67 41.67 41.66 41.66 0.7K
09:43 41.66 41.66 41.66 41.66 0.5K
09:44 41.66 41.66 41.38 41.38 5.1K
09:45 41.38 41.46 41.38 41.46 1.0K
09:46 41.51 41.52 41.42 41.42 5.7K
09:47 41.42 41.44 41.40 41.44 2.4K
09:48 41.44 41.46 41.43 41.43 4.4K
09:49 41.47 41.47 41.42 41.42 29.2K
09:50 41.44 41.56 41.44 41.53 10.5K
09:51 41.53 41.68 41.53 41.64 5.6K
09:52 41.57 41.63 41.57 41.63 19.3K
09:53 41.64 41.70 41.64 41.65 1.7K
09:54 41.65 41.65 41.64 41.64 3.7K
09:55 41.65 41.65 41.58 41.60 3.7K
09:56 41.60 41.71 41.60 41.71 2.3K
09:57 41.63 41.63 41.53 41.53 1.5K
09:58 41.60 41.70 41.60 41.68 22.0K
09:59 41.75 41.75 41.73 41.73 1.2K
10:00 41.73 41.75 41.73 41.75 2.0K
10:01 41.48 41.48 41.42 41.47 10.8K
10:02 41.56 41.56 41.39 41.48 5.1K
10:03 41.45 41.53 41.45 41.53 0.9K
10:04 41.53 41.67 41.53 41.67 2.8K
10:05 41.68 41.73 41.68 41.73 1.8K
10:06 41.73 41.80 41.71 41.71 2.1K
10:07 41.76 41.76 41.70 41.71 2.4K
10:08 41.71 41.81 41.71 41.81 1.0K
10:09 41.81 41.92 41.81 41.92 6.4K
10:10 41.95 41.99 41.91 41.91 2.3K
10:11 41.92 41.92 41.89 41.89 17.2K
10:12 41.89 41.97 41.89 41.97 2.0K
10:13 41.99 42.01 41.93 42.01 2.9K
10:14 41.97 42.04 41.97 42.04 0.9K
10:15 42.04 42.04 41.91 41.91 0.5K
10:16 41.91 42.01 41.85 41.94 1.7K
10:17 41.94 41.94 41.94 41.94 0.9K
10:18 41.94 42.05 41.94 42.05 1.3K
10:19 42.05 42.15 42.05 42.15 2.2K
10:20 42.12 42.23 42.12 42.23 2.8K
10:21 42.23 42.28 42.23 42.28 3.5K
10:22 42.28 42.28 42.25 42.25 1.1K
10:23 42.25 42.25 42.21 42.21 0.4K
10:24 42.21 42.21 42.08 42.08 2.2K
10:25 42.08 42.08 41.98 41.98 1.0K
10:26 41.98 42.06 41.98 42.06 4.5K
10:27 42.06 42.14 42.05 42.05 6.4K
10:28 42.05 42.21 42.05 42.21 4.2K
10:29 42.21 42.32 42.21 42.32 1.6K
10:30 42.32 42.44 42.29 42.39 2.1K
10:31 42.39 42.39 42.38 42.39 2.0K
10:32 42.39 42.39 42.29 42.29 3.5K
10:33 42.29 42.29 42.29 42.29 0.3K
10:34 42.29 42.29 42.19 42.19 2.3K
10:35 42.19 42.19 42.15 42.15 1.5K
10:36 42.15 42.15 42.09 42.09 2.1K
10:37 42.19 42.23 42.12 42.23 3.4K
10:38 42.23 42.49 42.23 42.49 1.8K
10:39 42.54 42.57 42.47 42.57 2.4K
10:40 42.66 42.66 42.66 42.66 1.2K
10:41 42.66 42.70 42.66 42.70 0.8K
10:42 42.70 42.71 42.65 42.65 2.2K
10:43 42.67 42.67 42.67 42.67 1.3K
10:44 42.67 42.67 42.60 42.62 3.0K
10:45 42.63 42.75 42.63 42.75 1.8K
10:46 42.75 42.75 42.63 42.63 3.0K
10:47 42.63 42.63 42.63 42.63 0.5K
10:48 42.63 42.63 42.61 42.61 1.7K
10:49 42.61 42.63 42.56 42.56 3.1K
10:50 42.56 42.60 42.56 42.60 0.5K
10:51 42.61 42.61 42.61 42.61 0.8K
10:52 42.61 42.61 42.50 42.50 2.5K
10:53 42.51 42.51 42.51 42.51 0.9K
10:54 42.55 42.55 42.49 42.49 1.3K
10:55 42.49 42.49 42.44 42.44 2.2K
10:56 42.41 42.43 42.37 42.43 1.6K
10:57 42.43 42.45 42.43 42.45 0.8K
10:58 42.45 42.45 42.40 42.44 1.2K
10:59 42.44 42.53 42.44 42.53 2.4K
11:00 42.55 42.58 42.55 42.56 2.0K
11:01 42.57 42.57 42.57 42.57 1.5K
11:02 42.61 42.62 42.61 42.62 1.1K
11:03 42.62 42.62 42.56 42.56 1.6K
11:04 42.55 42.59 42.55 42.59 10.6K
11:05 42.59 42.59 42.45 42.45 2.2K
11:06 42.45 42.45 42.45 42.45 0.4K
11:07 42.46 42.48 42.46 42.48 2.9K
11:08 42.56 42.56 42.56 42.56 2.0K
11:09 42.56 42.61 42.55 42.61 1.1K
11:10 42.61 42.70 42.61 42.70 1.4K
11:11 42.70 42.73 42.68 42.68 0.5K
11:12 42.68 42.69 42.68 42.68 1.1K
11:13 42.68 42.68 42.59 42.59 1.7K
11:14 42.59 42.59 42.55 42.55 0.3K
11:15 42.55 42.55 42.48 42.48 0.5K
11:16 42.53 42.55 42.50 42.50 1.1K
11:17 42.51 42.53 42.51 42.51 0.9K
11:18 42.51 42.59 42.51 42.53 0.8K
11:19 42.59 42.63 42.58 42.63 2.2K
11:20 42.63 42.65 42.63 42.65 0.3K
11:21 42.65 42.65 42.51 42.51 2.2K
11:22 42.51 42.51 42.51 42.51 0.4K
11:23 42.51 42.51 42.45 42.47 0.8K
11:24 42.49 42.58 42.49 42.58 2.9K
11:25 42.54 42.59 42.54 42.59 0.3K
11:26 42.59 42.71 42.59 42.71 1.9K
11:27 42.69 42.69 42.61 42.61 4.0K
11:28 42.61 42.61 42.57 42.57 1.3K
11:29 42.57 42.57 42.57 42.57 0.8K
11:30 42.57 42.68 42.57 42.68 3.0K
11:31 42.72 42.92 42.72 42.73 6.3K
11:32 42.71 42.71 42.64 42.64 1.9K
11:33 42.64 42.64 42.64 42.64 0.2K
11:34 42.64 42.64 42.64 42.64 0.5K
11:35 42.64 42.64 42.64 42.64 1.0K
11:36 42.57 42.59 42.57 42.59 2.6K
11:37 42.51 42.61 42.51 42.56 2.5K
11:38 42.46 42.46 42.46 42.46 0.9K
11:39 42.49 42.49 42.49 42.49 0.7K
11:40 42.49 42.49 42.41 42.41 1.7K
11:41 42.41 42.41 42.41 42.41 0.5K
11:42 42.38 42.42 42.38 42.42 1.4K
11:43 42.48 42.48 42.48 42.48 1.0K
11:44 42.48 42.48 42.44 42.44 0.9K
11:45 42.44 42.46 42.44 42.44 2.1K
11:46 42.44 42.54 42.44 42.54 2.3K
11:47 42.54 42.55 42.51 42.51 0.2K
11:48 42.51 42.51 42.51 42.51 1.5K
11:49 42.51 42.51 42.51 42.51 0.6K
11:50 42.47 42.49 42.46 42.49 3.7K
11:51 42.43 42.47 42.43 42.47 1.5K
11:52 42.44 42.44 42.44 42.44 0.7K
11:53 42.44 42.44 42.41 42.44 0.5K
11:54 42.44 42.47 42.40 42.40 1.6K
11:55 42.40 42.48 42.40 42.48 1.4K
11:56 42.48 42.48 42.48 42.48 0.6K
11:57 42.44 42.57 42.44 42.57 10.4K
11:58 42.58 42.61 42.58 42.61 1.8K
11:59 42.61 42.61 42.59 42.59 0.7K
12:00 42.59 42.59 42.59 42.59 0.3K
12:01 42.59 42.59 42.59 42.59 1.6K
12:02 42.59 42.64 42.59 42.64 0.5K
12:03 42.66 42.66 42.52 42.52 1.3K
12:04 42.52 42.52 42.52 42.52 0.5K
12:05 42.50 42.50 42.50 42.50 0.9K
12:06 42.43 42.45 42.43 42.45 1.4K
12:07 42.45 42.45 42.44 42.44 1.9K
12:08 42.44 42.44 42.35 42.43 11.0K
12:09 42.43 42.43 42.43 42.43 0.5K
12:10 42.43 42.54 42.43 42.54 1.8K
12:11 42.55 42.55 42.55 42.55 1.3K
12:12 42.52 42.52 42.52 42.52 1.1K
12:13 42.42 42.42 42.42 42.42 0.9K
12:14 42.42 42.42 42.42 42.42 0.1K
12:15 42.42 42.45 42.37 42.37 2.5K
12:16 42.37 42.38 42.37 42.38 0.3K
12:17 42.38 42.38 42.36 42.36 0.7K
12:18 42.36 42.36 42.27 42.27 3.2K
12:19 42.27 42.29 42.27 42.29 4.8K
12:20 42.29 42.31 42.29 42.31 0.9K
12:21 42.31 42.43 42.31 42.43 2.7K
12:22 42.43 42.47 42.43 42.45 2.0K
12:23 42.45 42.51 42.45 42.51 0.6K
12:24 42.50 42.50 42.50 42.50 1.3K
12:25 42.50 42.52 42.41 42.41 2.8K
12:26 42.39 42.39 42.36 42.36 3.6K
12:27 42.36 42.36 42.36 42.36 0.3K
12:28 42.35 42.35 42.22 42.23 9.8K
12:29 42.23 42.23 42.23 42.23 0.2K
12:30 42.28 42.28 42.28 42.28 2.2K
12:31 42.28 42.28 42.28 42.28 0.6K
12:32 42.45 42.45 42.41 42.41 1.3K
12:33 42.39 42.39 42.38 42.38 2.0K
12:34 42.44 42.44 42.26 42.26 2.0K
12:35 42.26 42.26 42.24 42.24 1.3K
12:36 42.25 42.25 42.25 42.25 0.6K
12:37 42.25 42.25 42.15 42.15 0.3K
12:38 42.15 42.15 42.15 42.15 0.6K
12:39 42.15 42.17 42.13 42.17 0.7K
12:40 42.19 42.19 42.12 42.12 1.2K
12:41 42.12 42.24 42.12 42.19 0.7K
12:42 42.19 42.19 42.19 42.19 2.3K
12:43 42.19 42.21 42.17 42.17 0.6K
12:44 42.14 42.15 42.13 42.13 3.9K
12:45 42.13 42.13 42.13 42.13 3.1K
12:46 42.13 42.13 42.13 42.13 0.1K
12:47 42.13 42.13 42.13 42.13 0.7K
12:48 42.04 42.09 42.04 42.09 0.3K
12:49 42.09 42.09 42.00 42.01 1.1K
12:50 42.01 42.02 41.95 42.02 2.9K
12:51 42.02 42.07 42.02 42.07 0.9K
12:52 42.07 42.08 42.07 42.08 1.4K
12:53 42.08 42.08 42.03 42.03 0.7K
12:54 42.03 42.05 42.01 42.05 1.8K
12:55 42.05 42.05 42.02 42.02 0.7K
12:56 42.05 42.08 42.05 42.08 1.5K
12:57 42.10 42.10 42.03 42.03 4.4K
12:58 42.03 42.07 42.03 42.07 0.5K
12:59 42.08 42.17 42.08 42.17 3.7K
13:00 42.17 42.18 42.13 42.18 1.6K
13:01 42.18 42.18 42.12 42.12 1.3K
13:02 42.11 42.18 42.11 42.14 2.7K
13:03 42.14 42.14 42.14 42.14 0.4K
13:04 42.10 42.10 42.05 42.07 2.1K
13:05 42.11 42.11 42.11 42.11 2.0K
13:06 42.17 42.17 42.16 42.16 6.9K
13:07 42.16 42.16 42.10 42.10 0.9K
13:08 42.10 42.10 42.10 42.10 0.0K
13:09 42.09 42.09 42.05 42.05 0.4K
13:10 42.05 42.05 42.03 42.03 0.3K
13:11 42.03 42.07 42.01 42.01 1.0K
13:12 42.01 42.09 42.01 42.07 3.0K
13:13 42.07 42.12 42.07 42.12 2.7K
13:14 42.13 42.13 42.13 42.13 1.9K
13:15 42.13 42.15 42.13 42.13 1.1K
13:16 42.13 42.20 42.13 42.20 1.9K
13:17 42.20 42.21 42.20 42.21 0.7K
13:18 42.16 42.16 42.12 42.12 1.4K
13:19 42.12 42.18 42.12 42.18 1.1K
13:20 42.18 42.19 42.18 42.19 0.8K
13:21 42.19 42.19 42.19 42.19 0.4K
13:22 42.19 42.22 42.19 42.22 0.7K
13:23 42.23 42.23 42.19 42.19 0.9K
13:24 42.19 42.19 42.19 42.19 0.8K
13:25 42.21 42.21 42.21 42.21 0.9K
13:26 42.21 42.21 42.14 42.14 0.7K
13:27 42.14 42.16 42.14 42.16 0.4K
13:28 42.15 42.15 42.09 42.13 2.9K
13:29 42.13 42.14 42.13 42.13 0.9K
13:30 42.13 42.13 42.11 42.11 1.4K
13:31 42.11 42.11 42.03 42.10 3.3K
13:32 42.10 42.15 42.10 42.15 1.4K
13:33 42.15 42.16 42.15 42.15 1.1K
13:34 42.15 42.15 42.13 42.14 0.6K
13:35 42.14 42.19 42.14 42.19 1.9K
13:36 42.19 42.22 42.14 42.14 23.0K
13:37 42.12 42.12 42.02 42.06 3.8K
13:38 41.96 42.01 41.90 41.90 3.0K
13:39 41.91 41.96 41.85 41.85 2.3K
13:40 41.85 41.89 41.83 41.83 1.0K
13:41 41.88 41.88 41.81 41.81 1.1K
13:42 41.87 41.87 41.80 41.80 1.8K
13:43 41.80 41.80 41.75 41.79 0.9K
13:44 41.78 41.78 41.74 41.78 8.3K
13:45 41.78 41.80 41.76 41.80 3.0K
13:46 41.80 41.81 41.80 41.81 2.6K
13:47 41.85 41.85 41.85 41.85 2.7K
13:48 41.85 41.89 41.85 41.89 0.5K
13:49 41.89 41.89 41.87 41.87 1.5K
13:50 41.87 41.87 41.82 41.82 0.9K
13:51 41.82 41.82 41.82 41.82 0.2K
13:52 41.86 41.86 41.83 41.83 0.5K
13:53 41.87 41.88 41.87 41.88 1.3K
13:54 41.89 41.89 41.89 41.89 3.4K
13:55 41.89 41.93 41.85 41.85 5.5K
13:56 41.90 41.96 41.89 41.89 5.6K
13:57 41.89 41.89 41.86 41.86 1.3K
13:58 41.86 41.86 41.86 41.86 0.9K
13:59 41.89 41.90 41.89 41.90 0.5K
14:00 41.92 41.99 41.92 41.99 10.8K
14:01 41.99 42.04 41.99 42.04 1.3K
14:02 42.02 42.02 41.95 41.95 2.2K
14:03 41.95 41.97 41.93 41.97 6.8K
14:04 42.03 42.06 41.99 41.99 1.9K
14:05 41.99 41.99 41.95 41.95 9.8K
14:06 41.95 42.03 41.95 42.03 5.3K
14:07 41.99 41.99 41.96 41.96 1.6K
14:08 41.99 42.00 41.99 42.00 9.4K
14:09 42.00 42.06 42.00 42.06 1.3K
14:10 42.05 42.06 42.05 42.06 0.7K
14:11 42.06 42.16 42.06 42.15 2.8K
14:12 42.17 42.18 42.16 42.16 3.2K
14:13 42.16 42.16 42.12 42.12 1.0K
14:14 42.14 42.14 42.10 42.14 0.7K
14:15 42.13 42.13 42.10 42.10 2.0K
14:16 42.09 42.12 42.09 42.12 4.5K
14:17 42.11 42.11 42.06 42.06 3.3K
14:18 42.06 42.10 42.03 42.10 7.4K
14:19 42.06 42.10 42.06 42.10 1.3K
14:20 42.10 42.10 41.97 41.97 3.2K
14:21 41.97 42.00 41.96 41.96 1.1K
14:22 41.96 41.98 41.94 41.94 1.4K
14:23 41.94 41.94 41.94 41.94 0.6K
14:24 41.94 41.94 41.94 41.94 0.4K
14:25 42.02 42.02 42.01 42.01 5.0K
14:26 42.01 42.01 41.97 41.97 0.8K
14:27 41.97 41.97 41.97 41.97 1.2K
14:28 41.97 41.97 41.90 41.90 5.0K
14:29 41.86 41.90 41.86 41.90 2.7K
14:30 41.90 41.90 41.90 41.90 2.7K
14:31 41.93 41.93 41.90 41.90 0.7K
14:32 41.91 41.94 41.89 41.94 5.6K
14:33 41.98 42.02 41.98 42.02 6.6K
14:34 42.01 42.01 42.01 42.01 0.8K
14:35 42.01 42.04 42.01 42.04 4.2K
14:36 42.04 42.04 41.99 41.99 0.6K
14:37 41.99 42.09 41.99 42.02 4.7K
14:38 42.03 42.03 42.02 42.02 0.5K
14:39 42.03 42.05 42.03 42.05 2.5K
14:40 42.03 42.12 42.03 42.12 2.1K
14:41 42.12 42.14 42.12 42.14 1.3K
14:42 42.14 42.24 42.14 42.24 2.4K
14:43 42.25 42.26 42.21 42.21 15.6K
14:44 42.21 42.23 42.20 42.22 7.3K
14:45 42.22 42.22 42.13 42.13 1.5K
14:46 42.13 42.18 42.13 42.18 3.0K
14:47 42.25 42.25 42.21 42.23 24.9K
14:48 42.22 42.22 42.16 42.16 2.5K
14:49 42.23 42.38 42.23 42.38 25.9K
14:50 42.37 42.37 42.34 42.37 6.7K
14:51 42.39 42.47 42.36 42.45 13.2K
14:52 42.44 42.53 42.44 42.48 10.3K
14:53 42.48 42.48 42.43 42.43 4.0K
14:54 42.45 42.45 42.29 42.29 4.4K
14:55 42.30 42.30 42.23 42.23 3.5K
14:56 42.23 42.23 42.09 42.09 1.9K
14:57 42.09 42.13 42.09 42.13 0.4K
14:58 42.12 42.13 42.07 42.07 2.6K
14:59 42.07 42.07 41.92 41.92 2.2K
15:00 41.89 41.89 41.81 41.81 8.2K
15:01 41.81 41.81 41.77 41.78 11.8K
15:02 41.81 41.84 41.75 41.75 10.2K
15:03 41.82 41.82 41.71 41.71 5.0K
15:04 41.76 41.82 41.76 41.82 3.3K
15:05 41.84 41.88 41.84 41.84 7.4K
15:06 41.84 41.93 41.84 41.93 5.2K
15:07 41.92 42.06 41.92 41.96 6.9K
15:08 42.00 42.00 41.94 41.94 1.0K
15:09 41.94 42.02 41.94 42.02 4.7K
15:10 42.06 42.08 42.06 42.07 2.3K
15:11 42.03 42.11 42.03 42.11 5.1K
15:12 42.11 42.12 42.11 42.12 1.3K
15:13 42.10 42.12 42.07 42.07 4.1K
15:14 42.07 42.10 42.07 42.09 4.2K
15:15 42.09 42.14 42.09 42.14 2.2K
15:16 42.13 42.18 42.13 42.16 4.2K
15:17 42.11 42.11 42.08 42.10 4.4K
15:18 42.10 42.11 42.05 42.11 7.9K
15:19 42.15 42.17 42.13 42.13 1.7K
15:20 42.13 42.16 42.09 42.16 4.7K
15:21 42.16 42.18 42.10 42.12 7.8K
15:22 42.12 42.14 42.12 42.14 3.6K
15:23 42.14 42.14 42.06 42.06 4.5K
15:24 42.11 42.11 42.07 42.07 3.4K
15:25 42.04 42.04 42.00 42.01 10.4K
15:26 42.05 42.09 42.04 42.09 1.7K
15:27 42.09 42.15 42.09 42.15 3.0K
15:28 42.15 42.15 42.12 42.13 4.9K
15:29 42.16 42.17 42.12 42.15 6.0K
15:30 42.14 42.19 42.14 42.19 5.2K
15:31 42.20 42.23 42.17 42.22 5.4K
15:32 42.22 42.25 42.19 42.25 5.7K
15:33 42.25 42.25 42.18 42.20 3.8K
15:34 42.24 42.30 42.24 42.24 12.3K
15:35 42.24 42.24 42.19 42.19 2.7K
15:36 42.19 42.27 42.19 42.27 5.6K
15:37 42.27 42.30 42.22 42.23 11.5K
15:38 42.23 42.23 42.14 42.14 4.9K
15:39 42.14 42.15 42.14 42.15 5.5K
15:40 42.11 42.18 42.11 42.18 3.1K
15:41 42.14 42.16 42.14 42.15 4.6K
15:42 42.14 42.15 42.10 42.12 5.6K
15:43 42.12 42.14 42.05 42.05 6.7K
15:44 42.05 42.07 42.05 42.07 5.9K
15:45 42.09 42.09 42.06 42.06 2.2K
15:46 42.06 42.12 42.06 42.12 5.7K
15:47 42.12 42.18 42.11 42.18 9.0K
15:48 42.18 42.18 42.11 42.13 4.2K
15:49 42.18 42.21 42.17 42.19 4.5K
15:50 42.19 42.23 42.19 42.23 3.7K
15:51 42.23 42.34 42.23 42.24 8.2K
15:52 42.24 42.39 42.24 42.34 11.7K
15:53 42.34 42.35 42.28 42.28 8.1K
15:54 42.29 42.34 42.29 42.33 7.7K
15:55 42.31 42.31 42.24 42.26 15.9K
15:56 42.29 42.31 42.14 42.18 14.3K
15:57 42.18 42.23 42.17 42.17 12.8K
15:58 42.16 42.16 42.08 42.11 10.3K
15:59 42.12 42.14 42.10 42.10 16.1K
16:00 42.08 42.12 42.06 42.09 429.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし