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 37.40 37.75 36.43 36.61 75.5K
09:32 36.61 37.14 36.61 37.14 22.8K
09:33 37.14 37.29 37.14 37.14 3.0K
09:34 37.14 37.46 37.14 37.26 7.5K
09:35 37.28 37.49 37.28 37.40 4.3K
09:36 37.49 37.49 37.27 37.45 6.0K
09:37 37.09 37.68 37.09 37.68 7.1K
09:38 37.56 37.56 37.56 37.56 2.8K
09:39 37.56 37.57 37.50 37.55 18.9K
09:40 37.38 37.57 37.38 37.57 16.2K
09:41 37.57 37.57 37.18 37.18 4.7K
09:42 37.18 37.19 37.15 37.15 10.0K
09:43 37.15 37.15 36.90 36.90 1.9K
09:44 36.90 36.95 36.86 36.86 1.3K
09:45 36.86 37.01 36.86 37.01 3.7K
09:46 37.01 37.01 37.01 37.01 2.4K
09:47 37.01 37.06 36.88 37.05 11.1K
09:48 37.30 37.47 37.30 37.30 2.7K
09:49 37.30 37.47 37.30 37.47 3.3K
09:50 37.47 37.69 37.47 37.69 4.4K
09:51 37.58 37.58 37.41 37.54 10.5K
09:52 37.55 37.70 37.55 37.70 6.8K
09:53 37.76 38.19 37.76 38.19 16.5K
09:54 38.19 38.28 38.17 38.17 6.2K
09:55 38.18 38.36 38.18 38.18 6.7K
09:56 38.18 38.18 38.04 38.04 4.1K
09:57 38.04 38.24 38.04 38.24 4.1K
09:58 38.36 38.46 38.36 38.46 6.4K
09:59 38.46 38.46 38.24 38.38 3.0K
10:00 38.46 38.53 38.46 38.53 4.5K
10:01 38.53 38.69 38.53 38.69 5.7K
10:02 38.69 38.69 38.61 38.61 13.1K
10:03 38.53 38.55 38.53 38.55 15.3K
10:04 38.55 38.74 38.55 38.74 8.1K
10:05 38.74 38.85 38.74 38.85 2.1K
10:06 38.85 38.85 38.82 38.82 6.2K
10:07 38.82 38.86 38.82 38.86 2.7K
10:08 38.93 38.93 38.84 38.85 1.3K
10:09 38.85 38.90 38.75 38.90 8.1K
10:10 38.84 38.84 38.84 38.84 2.1K
10:11 38.84 39.23 38.77 39.23 13.1K
10:12 39.30 39.94 39.30 39.94 13.3K
10:13 39.83 40.08 39.83 40.08 24.2K
10:14 40.08 40.54 40.08 40.54 9.8K
10:15 40.54 40.62 40.22 40.22 27.1K
10:16 40.22 40.70 40.22 40.70 11.2K
10:17 40.90 40.94 40.90 40.94 9.5K
10:18 40.94 41.38 40.94 41.38 8.4K
10:19 41.38 41.38 41.21 41.21 19.5K
10:20 41.24 41.24 40.84 40.84 13.0K
10:21 40.64 40.65 40.41 40.41 22.1K
10:22 40.40 40.40 40.27 40.37 5.4K
10:23 40.02 40.02 39.95 39.95 3.4K
10:24 39.81 39.81 39.70 39.70 5.9K
10:25 39.47 39.47 39.42 39.42 4.3K
10:26 39.29 39.29 39.29 39.29 2.6K
10:27 39.29 39.39 39.20 39.21 8.2K
10:28 39.07 39.07 39.07 39.07 8.4K
10:29 39.12 39.18 38.89 38.89 4.0K
10:30 38.81 38.82 38.71 38.82 2.2K
10:31 38.69 38.69 38.49 38.49 11.0K
10:32 38.58 38.98 38.58 38.98 10.2K
10:33 38.98 38.98 38.87 38.87 2.6K
10:34 39.15 39.15 39.15 39.15 13.8K
10:35 39.37 39.37 39.16 39.16 2.0K
10:36 39.16 39.16 39.01 39.01 2.1K
10:37 38.70 38.70 38.52 38.61 8.0K
10:38 38.69 38.69 38.66 38.66 13.2K
10:39 38.66 38.66 38.66 38.66 1.8K
10:40 38.40 38.41 38.32 38.40 3.1K
10:41 38.28 38.43 38.25 38.43 4.2K
10:42 38.43 38.43 38.22 38.22 4.3K
10:43 38.22 38.35 38.22 38.35 3.5K
10:44 38.48 38.48 38.48 38.48 1.4K
10:45 38.45 38.64 38.45 38.64 4.5K
10:46 38.64 38.64 38.46 38.46 4.3K
10:47 38.46 38.61 38.46 38.47 5.5K
10:48 38.47 38.62 38.43 38.62 1.1K
10:49 38.43 38.63 38.43 38.63 1.6K
10:50 38.63 38.77 38.59 38.77 3.9K
10:51 38.77 38.86 38.77 38.86 3.7K
10:52 38.98 39.02 38.98 39.01 3.3K
10:53 39.01 39.01 38.93 38.93 1.8K
10:54 38.93 39.12 38.93 39.12 5.5K
10:55 39.12 39.28 39.12 39.28 2.2K
10:56 39.28 39.48 39.28 39.48 2.8K
10:57 39.29 39.31 39.21 39.21 2.9K
10:58 39.21 39.21 39.10 39.19 2.7K
10:59 39.19 39.19 39.11 39.11 1.3K
11:00 39.11 39.26 39.06 39.26 2.9K
11:01 39.26 39.26 39.05 39.05 2.2K
11:02 39.13 39.25 39.13 39.25 9.9K
11:03 39.25 39.25 39.25 39.25 0.7K
11:04 39.30 39.36 39.29 39.36 2.7K
11:05 39.36 39.36 39.27 39.27 1.2K
11:06 39.26 39.26 39.17 39.17 0.8K
11:07 39.17 39.17 38.98 39.03 1.1K
11:08 39.03 39.03 38.78 38.88 2.2K
11:09 38.74 38.76 38.66 38.66 0.9K
11:10 38.66 38.80 38.66 38.77 1.4K
11:11 38.77 38.77 38.68 38.73 3.4K
11:12 38.78 38.79 38.78 38.79 1.7K
11:13 38.72 38.75 38.64 38.72 3.2K
11:14 38.73 38.84 38.73 38.84 3.1K
11:15 38.89 38.89 38.76 38.76 25.3K
11:16 38.76 38.76 38.31 38.31 8.9K
11:17 38.27 38.41 38.27 38.30 12.4K
11:18 38.40 38.41 38.40 38.41 4.9K
11:19 38.47 38.47 38.34 38.34 2.5K
11:20 38.34 38.47 38.34 38.47 4.4K
11:21 38.47 38.47 38.47 38.47 1.1K
11:22 38.46 38.58 38.46 38.47 3.5K
11:23 38.41 38.41 38.29 38.29 9.5K
11:24 38.26 38.30 38.26 38.30 4.5K
11:25 38.26 38.26 38.19 38.19 1.6K
11:26 38.19 38.19 38.11 38.11 2.8K
11:27 38.11 38.11 38.01 38.01 1.2K
11:28 38.01 38.11 37.90 38.09 3.1K
11:29 38.11 38.15 38.11 38.15 3.9K
11:30 38.15 38.15 38.15 38.15 0.6K
11:31 38.15 38.15 38.03 38.03 1.5K
11:32 38.15 38.23 38.15 38.17 3.9K
11:33 38.23 38.23 38.19 38.20 4.9K
11:34 38.20 38.28 38.20 38.24 3.6K
11:35 38.17 38.17 38.14 38.14 7.8K
11:36 38.14 38.28 38.14 38.28 2.9K
11:37 38.24 38.38 38.18 38.38 4.1K
11:38 38.32 38.32 38.29 38.29 1.9K
11:39 38.28 38.44 38.28 38.44 5.6K
11:40 38.38 38.38 38.29 38.29 2.9K
11:41 38.37 38.45 38.37 38.45 3.4K
11:42 38.52 38.60 38.52 38.60 2.6K
11:43 38.60 38.75 38.60 38.75 2.5K
11:44 38.75 38.75 38.68 38.68 2.0K
11:45 38.68 38.78 38.68 38.78 2.1K
11:46 38.78 38.78 38.72 38.72 0.5K
11:47 38.74 38.77 38.68 38.70 2.9K
11:48 38.70 38.70 38.70 38.70 0.7K
11:49 38.69 38.69 38.68 38.68 1.4K
11:50 38.77 38.77 38.68 38.68 3.5K
11:51 38.68 38.80 38.68 38.80 1.9K
11:52 38.80 38.80 38.70 38.70 2.2K
11:53 38.70 38.73 38.70 38.71 0.7K
11:54 38.71 38.71 38.60 38.63 3.3K
11:55 38.63 38.63 38.57 38.57 1.8K
11:56 38.66 38.66 38.52 38.52 2.7K
11:57 38.45 38.61 38.45 38.61 4.3K
11:58 38.54 38.54 38.52 38.52 4.7K
11:59 38.57 38.61 38.50 38.50 1.9K
12:00 38.54 38.58 38.43 38.43 1.0K
12:01 38.46 38.46 38.35 38.35 3.4K
12:02 38.35 38.47 38.35 38.47 2.6K
12:03 38.47 38.47 38.47 38.47 0.1K
12:04 38.47 38.50 38.47 38.50 1.1K
12:05 38.50 38.50 38.36 38.36 0.7K
12:06 38.36 38.38 38.36 38.38 0.7K
12:07 38.38 38.38 38.31 38.31 0.7K
12:08 38.31 38.36 38.31 38.35 3.3K
12:09 38.37 38.37 38.24 38.24 5.4K
12:10 38.26 38.26 38.25 38.25 2.5K
12:11 38.25 38.25 38.18 38.18 0.7K
12:12 38.18 38.22 38.18 38.22 1.4K
12:13 38.27 38.27 38.23 38.23 1.9K
12:14 38.24 38.35 38.24 38.34 4.1K
12:15 38.36 38.39 38.31 38.31 3.8K
12:16 38.26 38.41 38.26 38.41 2.5K
12:17 38.41 38.42 38.38 38.38 3.5K
12:18 38.38 38.38 38.34 38.34 3.3K
12:19 38.34 38.34 38.22 38.22 2.3K
12:20 38.26 38.37 38.20 38.33 6.0K
12:21 38.33 38.33 38.27 38.27 1.6K
12:22 38.27 38.34 38.27 38.29 2.5K
12:23 38.28 38.28 38.17 38.17 4.3K
12:24 38.17 38.26 38.17 38.26 4.3K
12:25 38.26 38.32 38.26 38.30 6.3K
12:26 38.29 38.46 38.29 38.46 7.1K
12:27 38.46 38.46 38.42 38.43 3.7K
12:28 38.59 38.60 38.54 38.54 3.3K
12:29 38.54 38.54 38.43 38.43 3.7K
12:30 38.48 38.49 38.48 38.48 4.5K
12:31 38.48 38.49 38.43 38.49 2.3K
12:32 38.49 38.49 38.44 38.49 0.6K
12:33 38.54 38.54 38.48 38.48 10.3K
12:34 38.50 38.57 38.47 38.57 6.4K
12:35 38.57 38.57 38.42 38.49 8.7K
12:36 38.50 38.65 38.43 38.43 18.7K
12:37 38.44 38.49 38.44 38.49 1.0K
12:38 38.49 38.49 38.37 38.41 4.9K
12:39 38.41 38.43 38.40 38.40 1.5K
12:40 38.42 38.43 38.39 38.39 2.8K
12:41 38.30 38.34 38.28 38.33 7.1K
12:42 38.33 38.33 38.33 38.33 1.3K
12:43 38.33 38.33 38.13 38.13 1.7K
12:44 38.10 38.10 38.10 38.10 0.8K
12:45 38.10 38.14 38.10 38.14 1.4K
12:46 38.14 38.18 38.09 38.10 1.3K
12:47 38.10 38.10 38.00 38.03 1.5K
12:48 38.03 38.03 38.00 38.00 1.3K
12:49 38.00 38.00 37.92 37.92 1.5K
12:50 38.01 38.01 37.95 37.95 3.1K
12:51 37.94 37.95 37.94 37.95 1.5K
12:52 38.04 38.10 38.04 38.07 3.2K
12:53 38.07 38.12 37.99 38.12 2.6K
12:54 38.12 38.14 38.12 38.14 0.9K
12:55 38.12 38.18 38.09 38.09 3.1K
12:56 38.09 38.18 38.09 38.11 2.5K
12:57 38.11 38.11 38.10 38.10 1.7K
12:58 38.10 38.10 37.93 37.93 1.8K
12:59 37.93 37.93 37.93 37.93 0.9K
13:00 38.07 38.07 38.05 38.06 2.3K
13:01 38.06 38.71 38.06 38.71 12.0K
13:02 38.71 38.71 38.66 38.66 10.3K
13:03 38.66 38.66 38.40 38.40 12.4K
13:04 38.40 38.40 38.39 38.39 0.8K
13:05 38.31 38.31 38.20 38.20 1.2K
13:06 38.20 38.23 38.20 38.23 0.5K
13:07 38.23 38.23 38.23 38.23 0.4K
13:08 38.12 38.15 38.10 38.10 3.6K
13:09 38.10 38.21 38.10 38.20 2.8K
13:10 38.20 38.24 38.17 38.24 1.9K
13:11 38.24 38.25 38.16 38.25 2.1K
13:12 38.31 38.31 38.22 38.22 8.6K
13:13 38.22 38.30 38.22 38.30 8.6K
13:14 38.30 38.32 38.27 38.27 11.7K
13:15 38.28 38.46 38.28 38.46 11.1K
13:16 38.51 38.51 38.51 38.51 1.2K
13:17 38.51 38.61 38.51 38.61 20.4K
13:18 38.56 38.56 38.51 38.51 3.6K
13:19 38.52 38.61 38.52 38.56 6.5K
13:20 38.56 38.61 38.56 38.61 3.7K
13:21 38.61 38.62 38.55 38.58 31.9K
13:22 38.52 38.52 38.42 38.42 1.9K
13:23 38.32 38.39 38.32 38.39 0.7K
13:24 38.39 38.55 38.39 38.55 4.1K
13:25 38.50 38.55 38.50 38.54 8.3K
13:26 38.54 38.55 38.48 38.55 4.8K
13:27 38.55 38.58 38.53 38.58 23.2K
13:28 38.62 38.62 38.58 38.58 2.0K
13:29 38.56 38.59 38.46 38.46 3.8K
13:30 38.46 38.55 38.46 38.55 15.6K
13:31 38.55 38.59 38.55 38.59 47.5K
13:32 38.59 38.59 38.59 38.59 0.5K
13:33 38.51 38.51 38.47 38.51 1.7K
13:34 38.52 38.56 38.52 38.56 3.9K
13:35 38.56 38.56 38.54 38.54 1.8K
13:36 38.73 38.74 38.65 38.65 2.8K
13:37 38.70 38.89 38.70 38.89 2.6K
13:38 38.89 38.89 38.85 38.85 2.1K
13:39 38.85 38.85 38.77 38.77 2.8K
13:40 38.77 39.00 38.77 39.00 2.5K
13:41 39.00 39.00 38.90 38.93 1.9K
13:42 38.93 38.93 38.84 38.84 11.7K
13:43 38.82 38.85 38.82 38.84 25.6K
13:44 38.85 39.10 38.85 39.00 54.7K
13:45 38.99 39.00 38.96 38.96 10.8K
13:46 39.00 39.00 39.00 39.00 19.0K
13:47 38.98 39.00 38.90 39.00 30.3K
13:48 39.00 39.08 38.99 39.08 28.3K
13:49 39.06 39.08 38.98 39.08 8.0K
13:50 39.08 39.08 38.95 38.95 3.3K
13:51 38.89 38.93 38.89 38.93 1.4K
13:52 38.93 38.96 38.93 38.95 1.6K
13:53 38.95 38.98 38.95 38.96 4.5K
13:54 38.98 38.98 38.91 38.91 3.0K
13:55 38.91 38.94 38.91 38.94 3.1K
13:56 38.94 38.94 38.84 38.84 3.0K
13:57 38.84 38.85 38.84 38.84 2.8K
13:58 38.84 38.86 38.84 38.86 0.5K
13:59 38.79 38.90 38.79 38.90 2.0K
14:00 38.90 38.95 38.90 38.95 1.3K
14:01 38.95 39.00 38.95 38.96 4.1K
14:02 38.97 38.97 38.82 38.82 4.0K
14:03 38.80 38.80 38.72 38.72 2.0K
14:04 38.84 38.84 38.78 38.78 2.4K
14:05 38.77 38.84 38.76 38.80 4.2K
14:06 38.80 38.80 38.70 38.77 2.9K
14:07 38.77 38.77 38.53 38.53 31.6K
14:08 38.54 38.63 38.54 38.61 10.9K
14:09 38.64 38.65 38.57 38.57 6.2K
14:10 38.60 38.60 38.57 38.58 2.0K
14:11 38.58 38.61 38.53 38.60 6.4K
14:12 38.60 38.60 38.54 38.54 3.7K
14:13 38.42 38.44 38.36 38.36 2.6K
14:14 38.36 38.44 38.31 38.44 1.1K
14:15 38.44 38.45 38.41 38.41 1.9K
14:16 38.46 38.47 38.41 38.44 2.7K
14:17 38.48 38.56 38.48 38.51 6.3K
14:18 38.54 38.54 38.45 38.54 4.4K
14:19 38.54 38.54 38.47 38.50 1.9K
14:20 38.60 38.61 38.49 38.49 2.6K
14:21 38.49 38.54 38.49 38.54 1.2K
14:22 38.53 38.53 38.45 38.48 2.2K
14:23 38.49 38.53 38.49 38.53 1.9K
14:24 38.57 38.63 38.57 38.57 2.4K
14:25 38.57 38.57 38.50 38.55 1.9K
14:26 38.55 38.55 38.49 38.49 2.4K
14:27 38.38 38.39 38.21 38.21 4.9K
14:28 38.21 38.27 38.21 38.27 0.7K
14:29 38.27 38.27 38.18 38.25 3.3K
14:30 38.25 38.27 38.15 38.15 1.5K
14:31 38.15 38.34 38.15 38.34 3.4K
14:32 38.34 38.34 38.27 38.29 0.4K
14:33 38.36 38.36 38.26 38.30 3.5K
14:34 38.30 38.30 38.30 38.30 0.5K
14:35 38.32 38.35 38.29 38.29 1.4K
14:36 38.34 38.35 38.30 38.35 7.4K
14:37 38.35 38.35 38.32 38.32 2.5K
14:38 38.34 38.38 38.29 38.38 4.1K
14:39 38.38 38.38 38.32 38.36 2.0K
14:40 38.36 38.36 38.34 38.36 1.6K
14:41 38.36 38.36 38.35 38.35 2.4K
14:42 38.43 38.43 38.42 38.42 8.3K
14:43 38.38 38.38 38.27 38.28 4.4K
14:44 38.28 38.28 38.26 38.26 2.1K
14:45 38.26 38.34 38.26 38.34 1.1K
14:46 38.34 38.34 38.09 38.10 3.7K
14:47 38.16 38.29 38.16 38.29 2.8K
14:48 38.29 38.32 38.22 38.32 1.1K
14:49 38.32 38.32 38.14 38.18 2.2K
14:50 38.20 38.26 38.20 38.26 1.3K
14:51 38.16 38.19 38.15 38.19 2.5K
14:52 38.19 38.19 38.02 38.02 4.2K
14:53 38.05 38.07 38.05 38.07 2.3K
14:54 38.14 38.19 38.09 38.19 1.2K
14:55 38.12 38.12 38.02 38.09 4.7K
14:56 38.00 38.01 38.00 38.01 3.5K
14:57 38.03 38.03 38.03 38.03 1.8K
14:58 38.03 38.07 38.03 38.07 2.8K
14:59 38.07 38.07 38.02 38.02 1.1K
15:00 38.02 38.05 37.97 38.05 4.1K
15:01 38.05 38.27 38.05 38.27 4.3K
15:02 38.27 38.27 38.24 38.24 2.2K
15:03 38.27 38.27 38.20 38.22 2.6K
15:04 38.22 38.22 38.15 38.16 1.7K
15:05 38.16 38.19 38.16 38.19 1.2K
15:06 38.16 38.22 38.14 38.22 2.9K
15:07 38.22 38.22 38.15 38.15 1.5K
15:08 38.15 38.19 38.13 38.17 3.5K
15:09 38.17 38.18 38.10 38.15 4.0K
15:10 38.11 38.14 38.11 38.14 2.7K
15:11 38.14 38.16 38.06 38.13 3.0K
15:12 38.16 38.16 38.09 38.09 3.4K
15:13 38.09 38.18 38.08 38.16 4.3K
15:14 38.16 38.16 38.16 38.16 1.4K
15:15 38.11 38.18 38.10 38.10 5.3K
15:16 38.10 38.10 38.03 38.03 3.6K
15:17 38.03 38.03 37.97 38.02 4.9K
15:18 38.02 38.03 37.99 38.03 44.1K
15:19 38.03 38.11 38.03 38.08 9.3K
15:20 38.08 38.14 38.08 38.14 4.1K
15:21 38.14 38.16 38.13 38.16 24.9K
15:22 38.12 38.12 38.11 38.11 3.0K
15:23 38.08 38.08 38.04 38.05 7.0K
15:24 38.05 38.07 38.03 38.05 7.7K
15:25 38.05 38.07 38.02 38.04 5.6K
15:26 38.02 38.03 38.00 38.02 4.2K
15:27 38.01 38.21 38.01 38.21 22.1K
15:28 38.21 38.21 38.04 38.05 9.5K
15:29 38.05 38.05 38.01 38.03 2.6K
15:30 38.03 38.05 38.03 38.04 3.6K
15:31 38.00 38.18 38.00 38.18 7.5K
15:32 38.18 38.24 38.18 38.24 8.1K
15:33 38.19 38.29 38.17 38.29 3.7K
15:34 38.42 38.44 38.41 38.44 9.1K
15:35 38.47 38.62 38.47 38.62 4.7K
15:36 38.62 38.62 38.44 38.44 17.0K
15:37 38.44 38.46 38.44 38.45 4.8K
15:38 38.42 38.50 38.41 38.47 19.7K
15:39 38.47 38.49 38.45 38.45 10.6K
15:40 38.42 38.42 38.39 38.39 5.5K
15:41 38.39 38.39 38.30 38.30 5.4K
15:42 38.30 38.33 38.30 38.31 5.6K
15:43 38.28 38.30 38.28 38.29 3.9K
15:44 38.22 38.22 38.15 38.22 5.0K
15:45 38.22 38.22 38.22 38.22 4.3K
15:46 38.24 38.24 38.09 38.09 32.7K
15:47 38.09 38.09 37.99 38.05 11.0K
15:48 38.03 38.05 38.02 38.04 20.5K
15:49 38.04 38.05 37.99 38.05 24.7K
15:50 38.05 38.05 38.04 38.05 31.0K
15:51 38.04 38.23 38.04 38.06 38.7K
15:52 38.06 38.24 38.06 38.24 12.4K
15:53 38.18 38.18 38.00 38.03 53.8K
15:54 38.03 38.03 37.97 37.97 12.9K
15:55 37.99 38.00 37.92 38.00 14.9K
15:56 37.98 38.00 37.98 38.00 61.6K
15:57 38.00 38.02 37.99 38.02 26.6K
15:58 38.00 38.00 37.97 37.97 62.0K
15:59 38.00 38.00 37.90 37.90 81.9K
16:00 37.90 37.97 37.89 37.90 651.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし