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 42.47 42.86 41.68 42.16 30.5K
09:32 41.85 42.05 41.85 42.05 2.3K
09:33 42.05 42.05 41.50 41.50 9.3K
09:34 41.45 41.45 41.32 41.32 4.6K
09:35 41.32 41.39 41.31 41.31 4.1K
09:36 41.32 41.32 41.22 41.22 7.5K
09:37 41.32 41.32 41.32 41.32 4.0K
09:38 41.32 41.32 41.22 41.31 1.6K
09:39 41.17 41.30 41.11 41.14 2.6K
09:40 41.14 41.14 40.97 40.97 5.9K
09:41 40.95 40.95 40.70 40.75 13.9K
09:42 40.64 40.90 40.55 40.70 8.4K
09:43 40.68 40.71 40.58 40.71 3.0K
09:44 40.86 40.86 40.71 40.71 1.4K
09:45 40.60 40.71 40.54 40.55 11.5K
09:46 40.51 40.95 40.51 40.95 8.7K
09:47 40.95 40.95 40.76 40.76 0.4K
09:48 40.76 40.77 40.72 40.77 2.2K
09:49 40.77 40.77 40.74 40.74 2.9K
09:50 40.73 40.78 40.73 40.78 0.7K
09:51 40.87 40.87 40.78 40.87 2.2K
09:52 40.93 41.07 40.93 41.07 16.7K
09:53 41.19 41.19 41.07 41.08 12.4K
09:54 41.12 41.19 41.12 41.19 11.8K
09:55 41.20 41.28 41.20 41.21 5.1K
09:56 41.21 41.38 41.21 41.31 3.9K
09:57 41.43 41.44 41.39 41.39 1.6K
09:58 41.39 41.50 41.37 41.37 1.1K
09:59 41.37 41.37 41.34 41.34 2.5K
10:00 41.34 41.42 41.34 41.41 2.4K
10:01 41.41 41.52 41.41 41.52 1.8K
10:02 41.67 41.67 41.67 41.67 1.0K
10:03 41.67 41.67 41.66 41.66 0.8K
10:04 41.69 41.69 41.65 41.65 1.8K
10:05 41.59 41.63 41.59 41.62 3.6K
10:06 41.64 41.66 41.64 41.65 2.7K
10:07 41.65 41.65 41.55 41.59 11.3K
10:08 41.65 41.75 41.65 41.75 18.2K
10:09 41.70 41.75 41.70 41.75 29.0K
10:10 41.79 41.88 41.79 41.88 4.2K
10:11 41.88 41.88 41.73 41.88 1.6K
10:12 41.88 41.88 41.80 41.81 5.9K
10:13 41.73 41.84 41.70 41.84 10.4K
10:14 41.84 41.84 41.81 41.81 3.7K
10:15 41.83 41.90 41.83 41.87 7.4K
10:16 41.87 41.99 41.87 41.99 3.4K
10:17 41.97 41.97 41.79 41.79 9.7K
10:18 41.79 41.93 41.79 41.86 1.6K
10:19 41.87 41.87 41.82 41.82 1.8K
10:20 41.94 41.94 41.86 41.86 7.7K
10:21 41.86 41.95 41.86 41.93 3.6K
10:22 41.85 41.97 41.85 41.97 1.7K
10:23 41.97 41.97 41.86 41.86 1.9K
10:24 41.86 41.86 41.79 41.84 1.8K
10:25 41.77 41.80 41.77 41.80 3.2K
10:26 41.73 41.76 41.73 41.76 2.8K
10:27 41.76 41.85 41.76 41.85 0.5K
10:28 41.85 41.85 41.81 41.81 0.3K
10:29 41.86 41.92 41.86 41.88 2.3K
10:30 41.88 41.88 41.79 41.86 1.9K
10:31 41.76 41.97 41.76 41.88 7.1K
10:32 41.88 41.88 41.88 41.88 0.5K
10:33 41.88 41.90 41.88 41.88 1.8K
10:34 41.97 42.02 41.97 42.01 3.6K
10:35 42.00 42.01 41.98 42.01 6.4K
10:36 42.01 42.01 42.01 42.01 0.3K
10:37 42.01 42.01 42.01 42.01 1.7K
10:38 42.01 42.04 42.01 42.04 0.9K
10:39 42.03 42.03 41.97 42.03 4.3K
10:40 42.09 42.09 41.99 41.99 1.4K
10:41 41.99 42.04 41.99 42.04 9.8K
10:42 42.04 42.07 42.04 42.07 6.4K
10:43 42.04 42.12 42.04 42.07 3.9K
10:44 42.07 42.07 42.06 42.06 1.2K
10:45 42.10 42.15 42.09 42.10 2.3K
10:46 42.10 42.15 42.10 42.11 3.3K
10:47 42.11 42.13 42.09 42.09 3.0K
10:48 42.09 42.17 42.09 42.17 0.8K
10:49 42.14 42.24 42.14 42.24 3.6K
10:50 42.19 42.25 42.16 42.25 1.4K
10:51 42.25 42.31 42.25 42.31 2.1K
10:52 42.31 42.38 42.31 42.38 2.3K
10:53 42.31 42.31 42.14 42.14 11.6K
10:54 42.14 42.14 42.12 42.12 2.0K
10:55 42.18 42.19 42.15 42.15 8.5K
10:56 42.15 42.18 42.14 42.18 1.2K
10:57 42.18 42.22 42.18 42.22 3.3K
10:58 42.18 42.22 42.15 42.22 7.6K
10:59 42.22 42.23 42.16 42.19 8.8K
11:00 42.23 42.24 42.20 42.21 2.9K
11:01 42.21 42.21 42.13 42.13 5.8K
11:02 42.20 42.20 42.18 42.18 2.5K
11:03 42.18 42.18 42.18 42.18 2.2K
11:04 42.18 42.26 42.16 42.26 1.6K
11:05 42.21 42.22 42.21 42.22 2.8K
11:06 42.22 42.23 42.18 42.23 3.2K
11:07 42.23 42.41 42.23 42.37 5.4K
11:08 42.31 42.35 42.31 42.35 1.9K
11:09 42.35 42.36 42.25 42.28 2.1K
11:10 42.26 42.26 42.20 42.21 4.3K
11:11 42.21 42.24 42.21 42.24 0.8K
11:12 42.24 42.30 42.23 42.23 2.6K
11:13 42.23 42.37 42.23 42.29 1.7K
11:14 42.24 42.24 42.24 42.24 1.2K
11:15 42.24 42.24 42.15 42.15 2.8K
11:16 42.15 42.15 42.12 42.12 1.1K
11:17 42.12 42.12 42.11 42.11 1.8K
11:18 42.12 42.12 42.08 42.08 2.4K
11:19 42.08 42.17 42.08 42.13 3.2K
11:20 42.13 42.23 42.13 42.23 2.1K
11:21 42.19 42.19 42.19 42.19 1.7K
11:22 42.19 42.19 42.11 42.11 1.7K
11:23 42.11 42.11 42.08 42.08 0.8K
11:24 42.10 42.10 42.02 42.02 0.7K
11:25 42.02 42.04 42.00 42.04 3.5K
11:26 42.06 42.06 42.06 42.06 0.3K
11:27 42.01 42.07 42.01 42.07 0.8K
11:28 42.07 42.15 42.07 42.15 2.2K
11:29 42.15 42.15 42.15 42.15 1.7K
11:30 42.15 42.15 42.15 42.15 1.9K
11:31 42.15 42.16 42.15 42.16 1.1K
11:32 42.12 42.17 42.12 42.17 1.0K
11:33 42.17 42.19 42.17 42.17 4.6K
11:34 42.20 42.31 42.20 42.31 3.7K
11:35 42.31 42.37 42.31 42.37 0.4K
11:36 42.27 42.34 42.27 42.34 2.3K
11:37 42.34 42.35 42.34 42.35 0.1K
11:38 42.35 42.36 42.31 42.35 1.9K
11:39 42.35 42.35 42.35 42.35 1.3K
11:40 42.35 42.36 42.35 42.36 0.7K
11:41 42.33 42.37 42.31 42.37 5.5K
11:42 42.37 42.42 42.33 42.33 1.1K
11:43 42.33 42.33 42.33 42.33 1.0K
11:44 42.32 42.36 42.32 42.36 1.1K
11:45 42.36 42.36 42.35 42.35 2.0K
11:46 42.35 42.35 42.25 42.25 1.3K
11:47 42.25 42.35 42.25 42.35 1.8K
11:48 42.35 42.35 42.34 42.34 0.4K
11:49 42.35 42.35 42.35 42.35 0.2K
11:50 42.35 42.36 42.35 42.36 0.8K
11:51 42.36 42.36 42.36 42.36 0.3K
11:52 42.36 42.36 42.36 42.36 0.9K
11:53 42.36 42.37 42.36 42.37 1.0K
11:54 42.37 42.37 42.37 42.37 0.4K
11:55 42.33 42.33 42.33 42.33 1.3K
11:56 42.24 42.30 42.24 42.29 1.4K
11:57 42.22 42.22 42.22 42.22 0.9K
11:58 42.22 42.24 42.22 42.23 0.7K
11:59 42.23 42.28 42.23 42.25 3.9K
12:00 42.25 42.25 42.25 42.25 0.3K
12:01 42.25 42.27 42.25 42.27 0.8K
12:02 42.27 42.30 42.27 42.30 1.3K
12:03 42.30 42.33 42.30 42.33 2.0K
12:04 42.33 42.33 42.33 42.33 0.3K
12:05 42.33 42.33 42.24 42.24 2.4K
12:06 42.24 42.24 42.24 42.24 0.0K
12:07 42.24 42.24 42.12 42.12 1.0K
12:08 42.12 42.12 42.12 42.12 0.2K
12:09 42.12 42.16 42.12 42.16 2.8K
12:10 42.16 42.16 42.16 42.16 1.3K
12:11 42.16 42.16 42.12 42.12 3.7K
12:12 42.10 42.10 42.10 42.10 0.7K
12:13 42.06 42.11 42.06 42.11 2.9K
12:14 42.11 42.11 42.11 42.11 0.6K
12:15 42.11 42.11 42.11 42.11 0.2K
12:16 42.11 42.11 42.06 42.10 2.4K
12:17 42.10 42.15 42.10 42.15 1.3K
12:18 42.15 42.15 42.15 42.15 0.4K
12:19 42.15 42.15 42.15 42.15 0.8K
12:20 42.15 42.19 42.15 42.19 1.5K
12:21 42.19 42.19 42.14 42.14 2.6K
12:22 42.14 42.17 42.14 42.17 0.6K
12:23 42.17 42.18 42.17 42.18 0.2K
12:24 42.18 42.19 42.18 42.19 0.9K
12:25 42.18 42.18 42.18 42.18 0.7K
12:26 42.18 42.18 42.18 42.18 0.7K
12:27 42.21 42.22 42.21 42.22 2.5K
12:28 42.22 42.24 42.22 42.24 4.8K
12:29 42.24 42.24 42.23 42.24 1.6K
12:30 42.27 42.37 42.27 42.37 1.8K
12:31 42.37 42.37 42.33 42.34 1.7K
12:32 42.34 42.34 42.26 42.26 0.9K
12:33 42.26 42.33 42.26 42.33 0.1K
12:34 42.33 42.33 42.30 42.30 0.8K
12:35 42.30 42.30 42.30 42.30 0.4K
12:36 42.30 42.30 42.25 42.25 0.4K
12:37 42.25 42.25 42.17 42.17 4.0K
12:38 42.17 42.19 42.16 42.19 5.3K
12:39 42.19 42.19 42.19 42.19 0.9K
12:40 42.19 42.23 42.19 42.19 3.0K
12:41 42.19 42.21 42.19 42.21 1.3K
12:42 42.21 42.30 42.21 42.30 1.7K
12:43 42.28 42.32 42.28 42.31 1.7K
12:44 42.31 42.31 42.29 42.29 0.6K
12:45 42.29 42.29 42.28 42.28 1.3K
12:46 42.28 42.29 42.28 42.29 0.5K
12:47 42.29 42.29 42.27 42.27 0.6K
12:48 42.27 42.30 42.27 42.30 2.6K
12:49 42.30 42.30 42.29 42.29 0.9K
12:50 42.29 42.36 42.29 42.31 0.7K
12:51 42.31 42.31 42.31 42.31 0.6K
12:52 42.31 42.32 42.31 42.32 4.5K
12:53 42.32 42.36 42.32 42.36 0.6K
12:54 42.24 42.25 42.24 42.25 4.2K
12:55 42.19 42.23 42.19 42.23 1.4K
12:56 42.23 42.24 42.19 42.19 0.9K
12:57 42.16 42.16 42.15 42.15 4.2K
12:58 42.15 42.15 42.05 42.05 0.7K
12:59 42.11 42.11 42.04 42.04 1.8K
13:00 42.06 42.07 42.06 42.07 6.3K
13:01 42.07 42.11 42.07 42.11 1.2K
13:02 42.11 42.11 42.09 42.09 0.8K
13:03 42.09 42.09 42.09 42.09 0.5K
13:04 42.09 42.12 42.09 42.12 2.5K
13:05 42.12 42.12 42.09 42.09 2.3K
13:06 42.07 42.13 42.07 42.13 0.4K
13:07 42.14 42.17 42.14 42.17 1.9K
13:08 42.17 42.19 42.17 42.18 3.2K
13:09 42.18 42.18 42.18 42.18 0.2K
13:10 42.18 42.18 42.18 42.18 0.5K
13:11 42.18 42.27 42.18 42.27 2.6K
13:12 42.23 42.23 42.22 42.22 3.1K
13:13 42.21 42.24 42.21 42.24 0.7K
13:14 42.25 42.25 42.24 42.24 2.3K
13:15 42.24 42.24 42.24 42.24 0.7K
13:16 42.24 42.27 42.24 42.24 0.7K
13:17 42.29 42.29 42.24 42.24 1.7K
13:18 42.24 42.24 42.24 42.24 0.1K
13:19 42.24 42.28 42.24 42.27 1.3K
13:20 42.27 42.27 42.22 42.22 0.5K
13:21 42.22 42.22 42.19 42.20 4.2K
13:22 42.20 42.20 42.20 42.20 0.5K
13:23 42.17 42.20 42.06 42.06 5.7K
13:24 42.06 42.12 42.06 42.09 2.8K
13:25 42.09 42.13 42.08 42.08 1.2K
13:26 42.09 42.10 42.09 42.10 1.7K
13:27 42.10 42.11 42.07 42.07 1.1K
13:28 42.07 42.08 42.07 42.08 0.4K
13:29 42.08 42.08 42.08 42.08 0.2K
13:30 42.03 42.03 42.03 42.03 1.8K
13:31 42.05 42.09 42.05 42.09 2.9K
13:32 42.06 42.10 42.06 42.10 2.7K
13:33 42.10 42.15 42.10 42.15 0.5K
13:34 42.15 42.16 42.15 42.16 0.9K
13:35 42.16 42.20 42.16 42.20 0.8K
13:36 42.20 42.20 42.20 42.20 0.4K
13:37 42.20 42.20 42.20 42.20 1.5K
13:38 42.20 42.26 42.20 42.26 3.9K
13:39 42.26 42.33 42.26 42.33 0.6K
13:40 42.33 42.36 42.33 42.36 1.9K
13:41 42.36 42.36 42.28 42.28 1.2K
13:42 42.28 42.28 42.24 42.24 1.5K
13:43 42.24 42.29 42.24 42.25 3.9K
13:44 42.25 42.25 42.20 42.20 2.4K
13:45 42.20 42.22 42.18 42.22 1.1K
13:46 42.22 42.22 42.20 42.21 3.2K
13:47 42.21 42.21 42.21 42.21 1.8K
13:48 42.21 42.21 42.17 42.21 1.4K
13:49 42.21 42.23 42.21 42.23 1.1K
13:50 42.23 42.23 42.21 42.21 0.6K
13:51 42.21 42.31 42.21 42.31 5.9K
13:52 42.31 42.36 42.31 42.35 2.1K
13:53 42.35 42.35 42.35 42.35 1.3K
13:54 42.40 42.40 42.40 42.40 1.2K
13:55 42.40 42.46 42.40 42.46 1.8K
13:56 42.46 42.46 42.40 42.40 2.5K
13:57 42.41 42.45 42.41 42.45 0.7K
13:58 42.39 42.39 42.35 42.36 3.3K
13:59 42.36 42.37 42.36 42.37 0.1K
14:00 42.39 42.39 42.39 42.39 0.6K
14:01 42.35 42.39 42.34 42.39 4.4K
14:02 42.41 42.41 42.41 42.41 1.1K
14:03 42.41 42.43 42.40 42.43 3.1K
14:04 42.43 42.43 42.43 42.43 0.1K
14:05 42.43 42.47 42.43 42.47 1.1K
14:06 42.47 42.48 42.47 42.48 1.3K
14:07 42.48 42.48 42.43 42.43 1.3K
14:08 42.43 42.47 42.43 42.47 2.3K
14:09 42.47 42.53 42.47 42.53 2.4K
14:10 42.55 42.57 42.55 42.57 0.8K
14:11 42.57 42.59 42.57 42.59 2.1K
14:12 42.60 42.60 42.58 42.58 1.9K
14:13 42.60 42.64 42.60 42.64 0.7K
14:14 42.64 42.64 42.57 42.57 1.3K
14:15 42.56 42.56 42.51 42.51 0.9K
14:16 42.50 42.50 42.46 42.50 3.7K
14:17 42.50 42.59 42.50 42.55 4.1K
14:18 42.50 42.61 42.50 42.61 1.3K
14:19 42.57 42.58 42.57 42.58 1.9K
14:20 42.59 42.59 42.56 42.59 3.1K
14:21 42.59 42.59 42.56 42.56 2.5K
14:22 42.56 42.56 42.53 42.53 1.7K
14:23 42.52 42.52 42.50 42.50 2.3K
14:24 42.50 42.50 42.49 42.49 0.4K
14:25 42.53 42.54 42.53 42.54 1.9K
14:26 42.54 42.54 42.51 42.51 0.3K
14:27 42.50 42.51 42.48 42.50 7.3K
14:28 42.53 42.53 42.44 42.44 2.3K
14:29 42.42 42.42 42.42 42.42 0.6K
14:30 42.39 42.44 42.39 42.44 2.0K
14:31 42.44 42.45 42.44 42.45 1.4K
14:32 42.45 42.49 42.45 42.49 1.8K
14:33 42.51 42.51 42.46 42.50 1.7K
14:34 42.46 42.49 42.46 42.46 1.2K
14:35 42.46 42.46 42.42 42.45 5.7K
14:36 42.45 42.45 42.43 42.43 1.4K
14:37 42.43 42.49 42.43 42.49 1.6K
14:38 42.51 42.52 42.48 42.48 2.8K
14:39 42.49 42.49 42.49 42.49 0.7K
14:40 42.49 42.51 42.48 42.48 0.6K
14:41 42.47 42.50 42.46 42.50 1.7K
14:42 42.50 42.52 42.49 42.52 1.9K
14:43 42.52 42.53 42.51 42.53 3.8K
14:44 42.50 42.50 42.50 42.50 1.0K
14:45 42.50 42.55 42.50 42.52 4.1K
14:46 42.52 42.53 42.45 42.45 2.8K
14:47 42.45 42.45 42.39 42.39 1.9K
14:48 42.39 42.39 42.39 42.39 1.2K
14:49 42.39 42.39 42.36 42.36 0.6K
14:50 42.38 42.41 42.38 42.41 2.9K
14:51 42.41 42.41 42.41 42.41 0.9K
14:52 42.44 42.50 42.44 42.50 1.7K
14:53 42.50 42.50 42.42 42.42 1.8K
14:54 42.42 42.48 42.42 42.45 2.5K
14:55 42.45 42.45 42.41 42.41 2.4K
14:56 42.41 42.41 42.32 42.32 3.9K
14:57 42.32 42.35 42.32 42.32 5.0K
14:58 42.30 42.32 42.30 42.32 1.7K
14:59 42.32 42.35 42.31 42.31 1.0K
15:00 42.31 42.31 42.27 42.31 3.8K
15:01 42.31 42.33 42.31 42.33 0.9K
15:02 42.33 42.33 42.29 42.29 1.0K
15:03 42.29 42.32 42.28 42.28 2.1K
15:04 42.28 42.33 42.28 42.29 1.5K
15:05 42.26 42.27 42.26 42.27 1.8K
15:06 42.22 42.22 42.20 42.20 1.7K
15:07 42.22 42.25 42.20 42.25 2.4K
15:08 42.27 42.28 42.26 42.28 1.9K
15:09 42.28 42.28 42.25 42.25 1.6K
15:10 42.26 42.26 42.22 42.23 1.0K
15:11 42.23 42.23 42.18 42.18 1.1K
15:12 42.19 42.22 42.19 42.21 5.8K
15:13 42.19 42.21 42.19 42.19 1.4K
15:14 42.19 42.19 42.19 42.19 0.3K
15:15 42.19 42.19 42.17 42.19 3.5K
15:16 42.19 42.19 42.14 42.14 2.8K
15:17 42.14 42.19 42.14 42.19 5.2K
15:18 42.19 42.19 42.17 42.19 1.0K
15:19 42.19 42.20 42.19 42.20 1.3K
15:20 42.18 42.26 42.17 42.26 5.4K
15:21 42.26 42.26 42.24 42.26 1.1K
15:22 42.26 42.27 42.25 42.27 3.8K
15:23 42.27 42.31 42.27 42.31 0.7K
15:24 42.31 42.35 42.29 42.35 3.9K
15:25 42.35 42.35 42.28 42.28 4.7K
15:26 42.24 42.24 42.20 42.20 2.6K
15:27 42.20 42.20 42.17 42.19 3.4K
15:28 42.19 42.22 42.19 42.22 2.2K
15:29 42.22 42.22 42.16 42.16 1.2K
15:30 42.11 42.11 42.10 42.10 1.9K
15:31 42.09 42.15 42.09 42.15 2.7K
15:32 42.14 42.14 42.11 42.11 1.0K
15:33 42.13 42.13 42.11 42.12 4.0K
15:34 42.12 42.21 42.12 42.21 5.7K
15:35 42.19 42.25 42.19 42.25 3.4K
15:36 42.27 42.29 42.26 42.29 2.0K
15:37 42.28 42.28 42.20 42.20 6.5K
15:38 42.18 42.22 42.18 42.22 4.2K
15:39 42.21 42.21 42.16 42.16 3.9K
15:40 42.15 42.23 42.15 42.21 2.9K
15:41 42.21 42.26 42.21 42.26 2.4K
15:42 42.23 42.29 42.23 42.29 2.7K
15:43 42.31 42.35 42.29 42.31 5.4K
15:44 42.31 42.37 42.31 42.37 2.2K
15:45 42.38 42.38 42.29 42.31 3.6K
15:46 42.27 42.27 42.24 42.24 3.2K
15:47 42.26 42.26 42.18 42.18 3.8K
15:48 42.18 42.26 42.18 42.26 5.0K
15:49 42.23 42.25 42.21 42.25 4.5K
15:50 42.25 42.25 42.20 42.20 3.1K
15:51 42.20 42.20 42.13 42.13 6.9K
15:52 42.19 42.21 42.17 42.21 7.2K
15:53 42.17 42.23 42.17 42.23 10.9K
15:54 42.24 42.24 42.19 42.19 6.3K
15:55 42.16 42.19 42.15 42.15 17.0K
15:56 42.13 42.17 42.13 42.17 22.3K
15:57 42.17 42.23 42.17 42.21 13.1K
15:58 42.20 42.21 42.17 42.17 18.8K
15:59 42.19 42.21 42.19 42.19 24.1K
16:00 42.20 42.20 42.12 42.14 536.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし