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 43.37 43.67 43.33 43.38 10.5K
09:32 43.38 43.38 43.38 43.38 1.2K
09:33 43.38 43.38 43.38 43.38 0.5K
09:34 43.20 43.29 43.20 43.29 0.9K
09:35 43.29 43.29 43.29 43.29 0.6K
09:36 43.29 43.29 43.29 43.29 0.1K
09:37 43.29 43.29 43.10 43.29 0.7K
09:38 43.29 43.29 43.29 43.29 0.2K
09:39 43.29 43.30 43.13 43.30 0.3K
09:40 43.30 43.31 43.30 43.31 1.2K
09:41 43.13 43.21 43.13 43.21 1.3K
09:42 43.21 43.22 43.21 43.21 0.7K
09:43 43.21 43.21 43.01 43.05 3.6K
09:44 43.06 43.12 42.98 43.12 1.2K
09:45 43.16 43.16 42.95 42.95 2.0K
09:46 42.95 42.95 42.95 42.95 0.2K
09:47 42.95 43.34 42.95 43.34 1.7K
09:48 43.34 43.36 43.34 43.36 0.2K
09:49 43.36 43.36 43.36 43.36 0.1K
09:50 43.36 43.44 43.36 43.44 2.4K
09:51 43.29 43.50 43.29 43.50 2.6K
09:52 43.50 43.65 43.43 43.43 1.8K
09:53 43.45 43.45 43.45 43.45 0.6K
09:54 43.45 43.45 43.33 43.33 0.7K
09:55 43.33 43.39 43.33 43.39 1.3K
09:56 43.39 43.48 43.38 43.48 1.2K
09:57 43.48 43.48 43.26 43.37 2.7K
09:58 43.37 43.42 43.33 43.39 0.8K
09:59 43.39 43.39 43.35 43.35 0.8K
10:00 43.41 43.41 43.33 43.33 1.5K
10:01 43.37 43.37 43.30 43.30 1.8K
10:02 43.30 43.38 43.30 43.31 1.3K
10:03 43.38 43.48 43.37 43.44 8.8K
10:04 43.44 43.44 43.44 43.44 3.7K
10:05 43.44 43.58 43.44 43.54 0.5K
10:06 43.54 43.54 43.50 43.50 3.6K
10:07 43.49 43.49 43.42 43.44 2.3K
10:08 43.44 43.44 43.37 43.38 1.6K
10:09 43.38 43.38 43.33 43.33 1.3K
10:10 43.36 43.40 43.34 43.40 1.5K
10:11 43.40 43.40 43.40 43.40 0.4K
10:12 43.29 43.29 43.29 43.29 1.2K
10:13 43.29 43.29 43.26 43.26 0.7K
10:14 43.43 43.43 43.35 43.43 7.7K
10:15 43.43 43.53 43.43 43.53 0.9K
10:16 43.35 43.42 43.35 43.41 4.6K
10:17 43.38 43.43 43.38 43.43 2.0K
10:18 43.43 43.48 43.43 43.48 1.2K
10:19 43.48 43.48 43.48 43.48 2.0K
10:20 43.49 43.49 43.49 43.49 1.2K
10:21 43.49 43.49 43.42 43.42 1.1K
10:22 43.42 43.42 43.37 43.37 0.5K
10:23 43.33 43.34 43.33 43.34 0.6K
10:24 43.46 43.46 43.37 43.37 1.7K
10:25 43.37 43.37 43.33 43.33 0.9K
10:26 43.33 43.35 43.33 43.35 0.7K
10:27 43.35 43.46 43.35 43.46 1.4K
10:28 43.46 43.47 43.42 43.42 0.9K
10:29 43.42 43.42 43.38 43.38 3.8K
10:30 43.42 43.45 43.42 43.45 0.8K
10:31 43.45 43.45 43.42 43.42 1.2K
10:32 43.42 43.44 43.42 43.44 0.9K
10:33 43.43 43.48 43.43 43.48 1.1K
10:34 43.48 43.48 43.48 43.48 0.6K
10:35 43.48 43.49 43.48 43.49 0.8K
10:36 43.49 43.57 43.49 43.57 2.1K
10:37 43.57 43.57 43.51 43.51 1.3K
10:38 43.51 43.54 43.51 43.54 0.9K
10:39 43.54 43.58 43.54 43.58 1.4K
10:40 43.58 43.58 43.54 43.55 1.2K
10:41 43.55 43.55 43.50 43.50 1.5K
10:42 43.57 43.85 43.57 43.74 41.0K
10:43 43.62 43.65 43.62 43.65 5.1K
10:44 43.65 43.66 43.65 43.65 1.3K
10:45 43.65 43.66 43.65 43.66 0.4K
10:46 43.66 43.67 43.63 43.63 5.5K
10:47 43.59 43.61 43.59 43.61 2.1K
10:48 43.69 43.69 43.69 43.69 5.3K
10:49 43.69 43.69 43.63 43.67 1.3K
10:50 43.67 43.67 43.67 43.67 0.4K
10:51 43.63 43.63 43.63 43.63 0.5K
10:52 43.63 43.63 43.61 43.63 1.1K
10:53 43.63 43.66 43.63 43.66 1.6K
10:54 43.61 43.66 43.61 43.66 4.7K
10:55 43.66 43.66 43.66 43.66 0.1K
10:56 43.68 43.68 43.58 43.58 2.5K
10:57 43.58 43.59 43.56 43.56 1.4K
10:58 43.53 43.53 43.53 43.53 0.2K
10:59 43.49 43.53 43.49 43.53 2.1K
11:00 43.57 43.57 43.57 43.57 0.5K
11:01 43.58 43.58 43.58 43.58 1.0K
11:02 43.59 43.59 43.59 43.59 1.4K
11:03 43.59 43.66 43.59 43.63 2.4K
11:04 43.62 43.67 43.62 43.67 3.4K
11:05 43.67 43.68 43.67 43.68 0.8K
11:06 43.68 43.68 43.68 43.68 0.6K
11:07 43.62 43.62 43.62 43.62 1.6K
11:08 43.62 43.62 43.62 43.62 0.8K
11:09 43.60 43.60 43.59 43.59 1.5K
11:10 43.56 43.56 43.55 43.55 1.7K
11:11 43.61 43.61 43.57 43.57 0.9K
11:12 43.64 43.64 43.64 43.64 1.0K
11:13 43.71 43.71 43.66 43.66 1.8K
11:14 43.65 43.66 43.65 43.66 1.4K
11:15 43.66 43.66 43.66 43.66 0.7K
11:16 43.66 43.67 43.66 43.66 0.6K
11:17 43.66 43.66 43.62 43.62 1.7K
11:18 43.60 43.60 43.60 43.60 1.2K
11:19 43.60 43.66 43.60 43.66 0.5K
11:20 43.62 43.66 43.62 43.64 1.3K
11:21 43.62 43.62 43.58 43.61 1.5K
11:22 43.61 43.61 43.58 43.58 0.8K
11:23 43.59 43.59 43.56 43.56 1.1K
11:24 43.55 43.55 43.54 43.55 1.7K
11:25 43.52 43.55 43.52 43.55 0.7K
11:26 43.51 43.51 43.50 43.50 1.3K
11:27 43.50 43.50 43.43 43.43 1.3K
11:28 43.43 43.47 43.43 43.47 0.7K
11:29 43.47 43.48 43.47 43.48 1.6K
11:30 43.43 43.43 43.39 43.39 0.9K
11:31 43.40 43.40 43.36 43.36 1.0K
11:32 43.36 43.36 43.36 43.36 3.6K
11:33 43.40 43.42 43.40 43.42 0.6K
11:34 43.42 43.42 43.38 43.38 0.7K
11:35 43.38 43.38 43.38 43.38 0.5K
11:36 43.38 43.38 43.38 43.38 0.4K
11:37 43.38 43.38 43.34 43.35 2.4K
11:38 43.35 43.35 43.33 43.33 0.6K
11:39 43.33 43.33 43.29 43.29 0.4K
11:40 43.29 43.29 43.29 43.29 0.7K
11:41 43.29 43.29 43.26 43.26 0.2K
11:42 43.26 43.26 43.24 43.24 0.9K
11:43 43.24 43.29 43.24 43.29 1.0K
11:44 43.29 43.29 43.29 43.29 0.9K
11:45 43.29 43.34 43.29 43.34 1.9K
11:46 43.32 43.35 43.32 43.35 0.6K
11:47 43.35 43.35 43.35 43.35 0.2K
11:48 43.31 43.31 43.30 43.30 3.4K
11:49 43.30 43.33 43.30 43.33 0.5K
11:50 43.33 43.33 43.25 43.25 0.9K
11:51 43.30 43.30 43.26 43.26 0.8K
11:52 43.28 43.28 43.28 43.28 0.3K
11:53 43.28 43.28 43.28 43.28 0.4K
11:54 43.28 43.28 43.28 43.28 0.7K
11:55 43.32 43.32 43.27 43.27 1.4K
11:56 43.28 43.28 43.26 43.26 0.9K
11:57 43.26 43.26 43.26 43.26 0.4K
11:58 43.26 43.31 43.26 43.31 0.5K
11:59 43.31 43.31 43.31 43.31 0.3K
12:00 43.31 43.31 43.25 43.25 1.9K
12:01 43.26 43.27 43.26 43.27 1.7K
12:02 43.29 43.31 43.28 43.31 1.6K
12:03 43.31 43.31 43.31 43.31 0.2K
12:04 43.35 43.35 43.35 43.35 1.5K
12:05 43.35 43.35 43.35 43.35 0.5K
12:06 43.35 43.36 43.31 43.31 3.8K
12:07 43.32 43.35 43.32 43.35 1.8K
12:08 43.35 43.35 43.35 43.35 0.2K
12:09 43.35 43.35 43.29 43.29 1.0K
12:10 43.29 43.34 43.29 43.34 0.6K
12:11 43.34 43.34 43.25 43.25 2.2K
12:12 43.20 43.20 43.20 43.20 1.4K
12:13 43.24 43.24 43.24 43.24 0.4K
12:14 43.19 43.25 43.19 43.25 0.5K
12:15 43.22 43.22 43.20 43.20 1.1K
12:16 43.20 43.25 43.20 43.25 0.6K
12:17 43.25 43.27 43.25 43.27 1.4K
12:18 43.27 43.28 43.27 43.28 0.7K
12:19 43.28 43.30 43.28 43.30 0.5K
12:20 43.30 43.30 43.30 43.30 0.5K
12:21 43.27 43.31 43.27 43.27 1.1K
12:22 43.27 43.28 43.24 43.24 2.1K
12:23 43.20 43.27 43.20 43.27 2.6K
12:24 43.27 43.27 43.19 43.25 1.5K
12:25 43.25 43.25 43.20 43.20 0.8K
12:26 43.17 43.17 43.11 43.11 2.1K
12:27 43.11 43.11 43.07 43.08 0.8K
12:28 43.08 43.14 43.08 43.11 1.2K
12:29 43.10 43.13 43.10 43.13 1.1K
12:30 43.13 43.13 43.12 43.12 1.3K
12:31 43.12 43.19 43.12 43.19 2.7K
12:32 43.20 43.20 43.19 43.19 2.7K
12:33 43.19 43.19 43.18 43.18 0.4K
12:34 43.18 43.18 43.18 43.18 0.2K
12:35 43.17 43.19 43.10 43.10 2.5K
12:36 43.11 43.11 43.10 43.10 0.9K
12:37 43.10 43.10 43.09 43.09 0.3K
12:38 43.08 43.11 43.05 43.05 1.7K
12:39 43.05 43.06 43.02 43.06 0.9K
12:40 43.03 43.03 43.03 43.03 0.3K
12:41 43.04 43.08 43.03 43.08 1.9K
12:42 43.08 43.08 43.08 43.08 0.0K
12:43 43.08 43.08 43.08 43.08 0.2K
12:44 43.11 43.12 43.11 43.12 0.7K
12:45 43.09 43.09 43.05 43.05 1.0K
12:46 43.08 43.08 43.08 43.08 1.2K
12:47 43.08 43.08 43.03 43.03 1.0K
12:48 43.05 43.05 43.02 43.02 1.2K
12:49 43.01 43.01 43.01 43.01 0.3K
12:50 43.01 43.01 43.01 43.01 0.1K
12:51 42.98 42.98 42.89 42.89 2.7K
12:52 42.91 42.91 42.91 42.91 0.2K
12:53 42.91 42.91 42.89 42.89 0.4K
12:54 42.89 42.94 42.89 42.91 1.7K
12:55 42.91 42.95 42.91 42.95 0.6K
12:56 42.92 42.95 42.92 42.95 1.8K
12:57 42.91 42.92 42.89 42.92 2.5K
12:58 42.89 42.91 42.89 42.91 3.0K
12:59 42.91 42.91 42.91 42.91 0.1K
13:00 42.91 42.91 42.89 42.89 0.7K
13:01 42.89 42.93 42.88 42.91 2.1K
13:02 42.91 42.91 42.91 42.91 0.4K
13:03 42.91 42.92 42.91 42.92 0.6K
13:04 42.92 43.00 42.92 43.00 3.4K
13:05 43.00 43.00 43.00 43.00 0.3K
13:06 43.00 43.03 43.00 43.02 1.3K
13:07 43.02 43.07 43.02 43.07 0.5K
13:08 43.06 43.06 43.03 43.03 0.5K
13:09 43.03 43.04 43.03 43.04 0.5K
13:10 43.04 43.07 43.03 43.03 2.5K
13:11 43.03 43.03 43.00 43.00 0.9K
13:12 43.00 43.01 43.00 43.01 0.5K
13:13 43.01 43.06 43.01 43.06 1.7K
13:14 43.06 43.06 43.03 43.03 1.3K
13:15 43.03 43.06 43.02 43.06 1.5K
13:16 43.06 43.07 43.06 43.07 0.4K
13:17 43.08 43.08 43.08 43.08 0.9K
13:18 43.08 43.08 43.08 43.08 0.7K
13:19 43.08 43.08 43.07 43.07 0.2K
13:20 43.05 43.05 43.05 43.05 0.4K
13:21 43.05 43.05 43.02 43.03 0.7K
13:22 43.03 43.03 43.03 43.03 0.0K
13:23 43.06 43.06 42.99 43.03 2.2K
13:24 43.03 43.03 42.99 42.99 0.5K
13:25 42.99 42.99 42.99 42.99 0.3K
13:26 42.99 42.99 42.99 42.99 0.1K
13:27 42.97 42.97 42.97 42.97 1.5K
13:28 42.97 42.97 42.97 42.97 0.1K
13:29 42.97 42.97 42.92 42.92 0.9K
13:30 42.92 42.98 42.90 42.90 1.1K
13:31 42.90 42.92 42.90 42.92 0.7K
13:32 42.92 42.93 42.92 42.93 2.6K
13:33 42.96 42.96 42.93 42.93 0.9K
13:34 42.97 42.97 42.92 42.92 0.7K
13:35 42.94 42.94 42.94 42.94 1.1K
13:36 42.94 42.94 42.94 42.94 0.4K
13:37 42.93 42.93 42.92 42.92 0.9K
13:38 42.91 42.94 42.91 42.94 1.5K
13:39 42.94 42.94 42.92 42.92 1.6K
13:40 42.92 42.96 42.92 42.96 1.1K
13:41 42.96 42.96 42.96 42.96 0.0K
13:42 42.96 42.96 42.95 42.95 0.6K
13:43 42.95 42.95 42.92 42.92 1.1K
13:44 42.95 42.95 42.95 42.95 2.0K
13:45 42.95 42.95 42.95 42.95 0.8K
13:46 42.95 42.96 42.95 42.96 0.6K
13:47 42.96 42.99 42.96 42.99 1.5K
13:48 43.02 43.02 43.02 43.02 1.6K
13:49 43.00 43.00 42.96 42.96 1.7K
13:50 42.96 43.01 42.96 43.01 0.8K
13:51 43.01 43.04 43.01 43.04 1.5K
13:52 43.04 43.04 43.00 43.00 0.7K
13:53 43.00 43.00 42.97 42.97 0.6K
13:54 42.97 42.97 42.97 42.97 0.9K
13:55 42.97 42.98 42.94 42.98 1.2K
13:56 42.98 42.98 42.98 42.98 0.4K
13:57 42.98 42.99 42.98 42.99 0.5K
13:58 42.99 42.99 42.99 42.99 0.2K
13:59 42.99 43.01 42.99 43.01 0.5K
14:00 43.01 43.01 42.99 42.99 0.4K
14:01 42.99 42.99 42.99 42.99 3.0K
14:02 42.99 42.99 42.94 42.97 0.9K
14:03 42.97 42.97 42.97 42.97 1.0K
14:04 42.97 42.97 42.97 42.97 0.6K
14:05 42.97 43.06 42.97 43.06 12.2K
14:06 43.06 43.11 43.06 43.11 0.7K
14:07 43.11 43.14 43.11 43.14 1.1K
14:08 43.14 43.15 43.14 43.15 1.8K
14:09 43.15 43.15 43.10 43.10 1.7K
14:10 43.10 43.10 43.09 43.09 0.6K
14:11 43.09 43.09 43.08 43.08 0.5K
14:12 43.14 43.14 43.08 43.08 1.2K
14:13 43.08 43.08 43.08 43.08 1.0K
14:14 43.09 43.09 43.09 43.09 0.5K
14:15 43.13 43.14 43.13 43.14 0.6K
14:16 43.11 43.15 43.11 43.15 1.0K
14:17 43.15 43.15 43.15 43.15 0.6K
14:18 43.15 43.15 43.15 43.15 0.2K
14:19 43.15 43.15 43.07 43.07 3.0K
14:20 43.10 43.12 43.10 43.12 1.5K
14:21 43.12 43.12 43.08 43.11 0.7K
14:22 43.11 43.12 43.11 43.12 0.7K
14:23 43.10 43.10 43.07 43.07 1.4K
14:24 43.07 43.09 43.07 43.09 0.9K
14:25 43.07 43.07 43.00 43.00 3.0K
14:26 43.00 43.00 43.00 43.00 0.5K
14:27 43.00 43.00 43.00 43.00 0.6K
14:28 43.00 43.04 43.00 43.04 1.0K
14:29 43.04 43.04 43.01 43.01 0.5K
14:30 43.06 43.07 43.06 43.07 2.0K
14:31 43.07 43.07 43.04 43.04 0.7K
14:32 43.04 43.10 43.04 43.10 2.0K
14:33 43.10 43.10 43.04 43.04 1.3K
14:34 43.03 43.06 43.03 43.06 0.9K
14:35 43.06 43.08 43.06 43.08 1.1K
14:36 43.08 43.08 43.06 43.06 0.5K
14:37 43.06 43.06 43.02 43.02 4.4K
14:38 43.02 43.02 43.02 43.02 0.3K
14:39 43.02 43.06 43.02 43.06 0.6K
14:40 43.03 43.04 43.02 43.02 1.1K
14:41 43.02 43.02 43.02 43.02 0.7K
14:42 43.02 43.09 43.02 43.09 1.3K
14:43 43.13 43.15 43.13 43.15 1.3K
14:44 43.15 43.15 43.11 43.11 1.6K
14:45 43.11 43.11 43.08 43.08 1.0K
14:46 43.08 43.13 43.08 43.13 0.6K
14:47 43.13 43.13 43.13 43.13 1.2K
14:48 43.13 43.13 43.09 43.09 1.0K
14:49 43.09 43.10 43.09 43.10 0.8K
14:50 43.13 43.14 43.10 43.14 0.8K
14:51 43.14 43.14 43.11 43.12 0.6K
14:52 43.17 43.19 43.14 43.14 3.0K
14:53 43.20 43.20 43.20 43.20 0.9K
14:54 43.23 43.23 43.18 43.18 2.7K
14:55 43.18 43.19 43.18 43.19 0.4K
14:56 43.19 43.19 43.17 43.17 1.2K
14:57 43.19 43.19 43.13 43.13 1.8K
14:58 43.13 43.13 43.12 43.12 1.9K
14:59 43.10 43.12 43.08 43.08 1.8K
15:00 43.08 43.08 43.05 43.08 1.5K
15:01 43.04 43.15 43.04 43.15 2.6K
15:02 43.15 43.21 43.15 43.21 1.7K
15:03 43.21 43.23 43.21 43.23 1.0K
15:04 43.23 43.27 43.23 43.25 2.0K
15:05 43.25 43.25 43.24 43.24 1.9K
15:06 43.24 43.24 43.09 43.09 2.6K
15:07 43.12 43.16 43.12 43.16 1.2K
15:08 43.16 43.18 43.14 43.14 0.9K
15:09 43.14 43.17 43.14 43.17 0.8K
15:10 43.14 43.14 43.14 43.14 0.9K
15:11 43.14 43.15 43.14 43.14 2.0K
15:12 43.14 43.18 43.14 43.18 1.4K
15:13 43.18 43.18 43.15 43.15 0.6K
15:14 43.15 43.18 43.15 43.15 1.0K
15:15 43.15 43.18 43.15 43.18 1.1K
15:16 43.20 43.23 43.20 43.23 1.4K
15:17 43.17 43.17 43.17 43.17 2.0K
15:18 43.17 43.21 43.17 43.18 1.1K
15:19 43.19 43.19 43.18 43.19 2.1K
15:20 43.19 43.19 43.19 43.19 1.8K
15:21 43.18 43.19 43.18 43.18 1.9K
15:22 43.18 43.25 43.18 43.25 2.6K
15:23 43.25 43.28 43.25 43.28 1.1K
15:24 43.28 43.28 43.25 43.27 2.8K
15:25 43.27 43.27 43.25 43.25 1.1K
15:26 43.29 43.29 43.25 43.25 1.1K
15:27 43.22 43.24 43.21 43.24 2.2K
15:28 43.26 43.27 43.25 43.25 1.5K
15:29 43.27 43.29 43.27 43.28 1.2K
15:30 43.28 43.29 43.24 43.29 3.7K
15:31 43.29 43.29 43.21 43.21 2.3K
15:32 43.19 43.19 43.16 43.16 3.5K
15:33 43.18 43.20 43.18 43.20 2.0K
15:34 43.21 43.23 43.20 43.20 1.6K
15:35 43.20 43.20 43.19 43.20 1.5K
15:36 43.20 43.21 43.20 43.21 1.8K
15:37 43.21 43.21 43.17 43.19 3.8K
15:38 43.19 43.19 43.14 43.14 2.1K
15:39 43.14 43.16 43.11 43.12 2.3K
15:40 43.10 43.11 43.10 43.11 2.0K
15:41 43.10 43.12 43.06 43.11 7.3K
15:42 43.13 43.15 43.11 43.11 3.7K
15:43 43.12 43.12 43.05 43.07 2.9K
15:44 43.06 43.06 43.05 43.05 2.3K
15:45 43.10 43.10 43.05 43.06 2.1K
15:46 43.05 43.06 43.05 43.05 4.5K
15:47 43.05 43.05 43.03 43.03 2.3K
15:48 43.04 43.04 43.01 43.03 3.9K
15:49 43.05 43.05 42.97 42.97 6.2K
15:50 43.00 43.00 42.96 42.96 2.8K
15:51 42.96 42.96 42.92 42.96 7.2K
15:52 42.93 42.93 42.83 42.83 8.1K
15:53 42.84 42.87 42.84 42.87 14.3K
15:54 42.86 42.86 42.76 42.76 12.9K
15:55 42.77 42.83 42.76 42.82 20.5K
15:56 42.80 42.80 42.72 42.72 23.8K
15:57 42.72 42.79 42.72 42.76 20.9K
15:58 42.78 42.80 42.73 42.80 25.5K
15:59 42.76 42.76 42.74 42.74 41.5K
16:00 42.74 42.75 42.69 42.75 271.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし