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 38.87 39.50 38.53 38.63 26.0K
09:32 38.63 38.63 38.44 38.44 2.6K
09:33 38.44 38.44 38.00 38.25 7.2K
09:34 38.25 38.57 38.25 38.57 1.8K
09:35 38.57 38.82 38.57 38.82 22.1K
09:36 38.64 38.64 38.63 38.63 5.5K
09:37 38.56 38.56 38.31 38.56 11.9K
09:38 38.56 38.56 38.30 38.39 9.9K
09:39 38.39 38.75 38.39 38.43 7.2K
09:40 38.56 38.66 38.56 38.66 3.8K
09:41 38.74 38.77 38.74 38.77 1.2K
09:42 38.73 38.73 38.65 38.67 2.8K
09:43 38.69 38.85 38.69 38.85 2.7K
09:44 38.83 38.93 38.83 38.91 5.5K
09:45 38.96 38.96 38.88 38.88 1.3K
09:46 38.88 38.88 38.83 38.85 3.4K
09:47 38.85 38.99 38.85 38.91 5.4K
09:48 38.91 38.91 38.91 38.91 1.7K
09:49 38.87 39.06 38.87 38.94 5.2K
09:50 38.90 38.90 38.79 38.79 3.9K
09:51 38.79 38.92 38.76 38.76 7.8K
09:52 38.79 38.79 38.78 38.78 5.2K
09:53 38.78 38.87 38.75 38.75 8.0K
09:54 38.83 39.14 38.83 39.14 8.3K
09:55 39.14 39.14 39.14 39.14 0.9K
09:56 39.07 39.23 39.07 39.23 10.3K
09:57 39.27 39.27 39.22 39.22 6.9K
09:58 39.22 39.22 38.86 38.91 12.5K
09:59 39.15 39.32 39.15 39.32 9.3K
10:00 39.32 39.32 39.01 39.25 2.7K
10:01 39.20 39.32 39.20 39.32 1.9K
10:02 39.32 39.32 39.20 39.20 0.9K
10:03 39.39 39.39 39.29 39.39 3.3K
10:04 39.39 39.45 39.39 39.45 5.0K
10:05 39.45 39.57 39.45 39.57 3.5K
10:06 39.57 39.57 39.35 39.35 2.4K
10:07 39.35 39.35 39.34 39.34 1.0K
10:08 39.33 39.35 39.33 39.35 2.0K
10:09 39.25 39.36 39.25 39.36 2.0K
10:10 39.36 39.49 39.35 39.49 1.8K
10:11 39.49 39.49 39.37 39.37 4.7K
10:12 39.31 39.40 39.31 39.40 5.5K
10:13 39.40 39.40 39.25 39.35 2.7K
10:14 39.35 39.38 39.35 39.37 1.0K
10:15 39.37 39.37 39.36 39.36 1.2K
10:16 39.36 39.49 39.36 39.41 4.1K
10:17 39.41 39.43 39.41 39.43 5.4K
10:18 39.41 39.43 39.41 39.43 4.2K
10:19 39.43 39.43 39.37 39.37 17.8K
10:20 39.39 39.39 39.37 39.37 0.4K
10:21 39.37 39.37 39.30 39.30 1.9K
10:22 39.40 39.45 39.40 39.45 1.2K
10:23 39.45 39.45 39.40 39.40 13.1K
10:24 39.35 39.39 39.31 39.31 10.3K
10:25 39.25 39.27 39.25 39.27 6.4K
10:26 39.27 39.27 39.21 39.21 0.5K
10:27 39.21 39.25 39.20 39.25 1.5K
10:28 39.25 39.25 39.25 39.25 0.3K
10:29 39.25 39.33 39.11 39.33 1.9K
10:30 39.02 39.28 39.02 39.02 1.6K
10:31 39.02 39.03 39.01 39.01 2.0K
10:32 39.10 39.11 39.00 39.05 3.1K
10:33 39.04 39.16 38.99 39.16 3.6K
10:34 39.16 39.20 39.16 39.20 1.0K
10:35 39.20 39.36 39.20 39.36 1.9K
10:36 39.36 39.36 39.28 39.28 1.0K
10:37 39.27 39.29 39.27 39.29 0.9K
10:38 39.29 39.29 39.12 39.13 5.5K
10:39 39.13 39.13 39.13 39.13 0.6K
10:40 39.11 39.11 39.03 39.03 1.6K
10:41 38.94 39.02 38.89 38.89 2.2K
10:42 38.89 38.95 38.89 38.95 0.4K
10:43 38.95 38.95 38.95 38.95 0.5K
10:44 38.95 38.97 38.95 38.97 0.6K
10:45 38.97 38.97 38.95 38.95 1.1K
10:46 38.95 38.95 38.91 38.91 2.1K
10:47 38.86 38.86 38.83 38.83 2.2K
10:48 38.83 38.83 38.83 38.83 0.2K
10:49 38.83 38.83 38.73 38.76 2.2K
10:50 38.76 38.76 38.70 38.70 0.8K
10:51 38.70 38.70 38.64 38.66 0.9K
10:52 38.72 38.72 38.71 38.72 3.0K
10:53 38.72 38.72 38.62 38.62 6.7K
10:54 38.62 38.62 38.62 38.62 0.7K
10:55 38.62 38.62 38.54 38.54 11.5K
10:56 38.54 38.65 38.54 38.65 1.4K
10:57 38.65 38.65 38.65 38.65 0.4K
10:58 38.65 38.66 38.50 38.56 6.3K
10:59 38.56 38.56 38.49 38.49 0.8K
11:00 38.49 38.49 38.40 38.40 1.3K
11:01 38.43 38.43 38.43 38.43 1.1K
11:02 38.43 38.49 38.43 38.49 1.3K
11:03 38.55 38.74 38.55 38.61 2.5K
11:04 38.66 38.66 38.66 38.66 1.3K
11:05 38.57 38.57 38.57 38.57 0.7K
11:06 38.57 38.59 38.52 38.52 1.9K
11:07 38.52 38.52 38.42 38.42 1.5K
11:08 38.42 38.42 38.40 38.40 1.2K
11:09 38.38 38.38 38.37 38.37 1.2K
11:10 38.37 38.37 38.34 38.34 1.8K
11:11 38.34 38.38 38.32 38.32 2.1K
11:12 38.37 38.37 38.34 38.36 3.1K
11:13 38.46 38.46 38.36 38.40 10.2K
11:14 38.40 38.40 38.34 38.35 4.6K
11:15 38.35 38.55 38.35 38.55 6.7K
11:16 38.55 38.60 38.55 38.60 1.0K
11:17 38.53 38.53 38.38 38.42 8.5K
11:18 38.42 38.42 38.40 38.40 5.4K
11:19 38.43 38.43 38.36 38.36 2.6K
11:20 38.36 38.53 38.36 38.53 1.0K
11:21 38.53 38.60 38.53 38.60 1.1K
11:22 38.60 38.60 38.60 38.60 0.8K
11:23 38.60 38.60 38.60 38.60 0.8K
11:24 38.54 38.56 38.46 38.54 4.5K
11:25 38.54 38.55 38.54 38.55 2.6K
11:26 38.55 38.57 38.55 38.57 8.8K
11:27 38.57 38.57 38.57 38.57 2.3K
11:28 38.57 38.72 38.57 38.72 21.4K
11:29 38.64 38.64 38.64 38.64 1.9K
11:30 38.64 38.64 38.53 38.53 6.8K
11:31 38.53 38.53 38.53 38.53 1.4K
11:32 38.53 38.74 38.53 38.74 4.0K
11:33 38.72 38.72 38.69 38.69 0.9K
11:34 38.69 38.74 38.66 38.66 1.6K
11:35 38.73 38.73 38.60 38.65 2.2K
11:36 38.65 38.75 38.65 38.75 1.5K
11:37 38.79 38.79 38.69 38.71 1.2K
11:38 38.71 38.87 38.71 38.79 2.1K
11:39 38.82 38.95 38.82 38.95 2.7K
11:40 38.95 38.95 38.95 38.95 0.7K
11:41 38.95 38.95 38.91 38.91 1.2K
11:42 38.92 38.98 38.92 38.98 1.7K
11:43 38.98 38.98 38.93 38.93 1.1K
11:44 38.92 38.92 38.92 38.92 0.7K
11:45 38.90 38.93 38.89 38.93 6.3K
11:46 38.95 39.00 38.92 38.92 3.5K
11:47 38.92 38.92 38.92 38.92 1.2K
11:48 38.85 38.85 38.85 38.85 1.7K
11:49 38.92 38.92 38.92 38.92 0.6K
11:50 38.92 38.92 38.79 38.79 4.3K
11:51 38.79 38.83 38.76 38.83 3.0K
11:52 38.79 38.83 38.74 38.83 1.3K
11:53 38.83 38.83 38.69 38.74 3.6K
11:54 38.74 38.74 38.59 38.60 15.0K
11:55 38.72 38.80 38.72 38.80 6.9K
11:56 38.80 38.80 38.80 38.80 0.3K
11:57 38.91 38.91 38.91 38.91 2.0K
11:58 38.91 39.02 38.91 39.02 1.8K
11:59 39.02 39.05 39.02 39.05 0.6K
12:00 39.05 39.06 39.02 39.02 0.9K
12:01 38.99 38.99 38.99 38.99 2.2K
12:02 38.99 39.00 38.95 38.95 5.3K
12:03 38.95 38.95 38.93 38.93 0.3K
12:04 38.93 38.93 38.93 38.93 0.7K
12:05 38.97 39.00 38.97 38.98 2.3K
12:06 38.98 39.04 38.98 39.04 1.6K
12:07 39.04 39.04 39.04 39.04 0.7K
12:08 39.04 39.07 39.04 39.07 0.5K
12:09 39.07 39.07 38.92 38.98 8.7K
12:10 38.93 38.93 38.93 38.93 0.8K
12:11 38.93 38.93 38.93 38.93 2.4K
12:12 38.93 38.93 38.93 38.93 0.6K
12:13 38.93 39.06 38.93 39.06 0.5K
12:14 39.06 39.06 39.06 39.06 1.0K
12:15 39.06 39.06 38.90 38.90 4.2K
12:16 38.90 38.90 38.81 38.81 6.0K
12:17 38.85 38.85 38.80 38.83 4.5K
12:18 38.72 38.75 38.71 38.71 4.4K
12:19 38.71 38.82 38.71 38.78 3.4K
12:20 38.82 38.84 38.78 38.78 2.1K
12:21 38.78 38.86 38.78 38.80 1.5K
12:22 38.80 38.80 38.80 38.80 0.5K
12:23 38.78 38.78 38.65 38.65 4.5K
12:24 38.65 38.81 38.65 38.73 1.2K
12:25 38.73 38.73 38.64 38.69 2.5K
12:26 38.69 38.70 38.65 38.70 1.7K
12:27 38.70 38.70 38.61 38.61 1.5K
12:28 38.61 38.61 38.61 38.61 0.3K
12:29 38.61 38.61 38.61 38.61 0.4K
12:30 38.61 38.72 38.61 38.72 3.3K
12:31 38.75 38.78 38.75 38.75 13.2K
12:32 38.75 38.75 38.62 38.62 11.9K
12:33 38.62 38.74 38.62 38.73 9.1K
12:34 38.70 38.70 38.70 38.70 0.9K
12:35 38.70 38.70 38.70 38.70 0.4K
12:36 38.72 38.72 38.63 38.63 1.6K
12:37 38.70 38.70 38.66 38.66 1.8K
12:38 38.57 38.59 38.47 38.47 7.1K
12:39 38.47 38.47 38.39 38.39 1.7K
12:40 38.34 38.51 38.34 38.51 16.2K
12:41 38.51 38.51 38.29 38.29 5.2K
12:42 38.29 38.31 38.29 38.31 1.5K
12:43 38.28 38.35 38.26 38.26 9.7K
12:44 38.26 38.27 38.26 38.27 2.0K
12:45 38.27 38.27 38.23 38.23 1.2K
12:46 38.23 38.30 38.22 38.30 4.3K
12:47 38.30 38.38 38.30 38.38 3.6K
12:48 38.37 38.37 38.23 38.23 2.3K
12:49 38.21 38.43 38.21 38.40 8.7K
12:50 38.38 38.41 38.32 38.41 5.0K
12:51 38.43 38.47 38.28 38.28 6.8K
12:52 38.25 38.25 38.20 38.20 2.2K
12:53 38.25 38.30 38.23 38.30 1.2K
12:54 38.30 38.30 38.28 38.28 1.3K
12:55 38.28 38.28 38.26 38.26 0.7K
12:56 38.26 38.36 38.26 38.36 2.5K
12:57 38.36 38.38 38.15 38.15 6.0K
12:58 38.15 38.18 38.06 38.18 5.6K
12:59 38.16 38.17 38.16 38.17 1.1K
13:00 38.17 38.17 38.06 38.10 2.0K
13:01 38.10 38.14 38.10 38.14 2.6K
13:02 38.06 38.08 37.94 37.94 4.7K
13:03 38.10 38.10 38.10 38.10 4.7K
13:04 38.10 38.14 38.10 38.13 2.5K
13:05 38.01 38.07 38.01 38.01 10.1K
13:06 38.01 38.07 38.00 38.00 1.5K
13:07 38.05 38.09 37.93 37.94 3.9K
13:08 37.94 37.94 37.88 37.88 2.9K
13:09 37.89 37.89 37.85 37.85 2.1K
13:10 37.85 37.85 37.79 37.81 5.8K
13:11 37.81 37.81 37.75 37.75 2.2K
13:12 37.75 37.75 37.73 37.73 1.2K
13:13 37.73 37.73 37.58 37.60 2.7K
13:14 37.66 37.74 37.63 37.74 4.6K
13:15 37.74 37.78 37.73 37.78 20.2K
13:16 37.79 37.93 37.79 37.85 8.2K
13:17 37.89 38.00 37.76 37.88 7.8K
13:18 37.88 38.01 37.88 38.01 6.4K
13:19 37.90 37.94 37.89 37.94 5.1K
13:20 38.02 38.02 37.90 37.93 1.6K
13:21 37.93 37.93 37.88 37.88 0.6K
13:22 37.81 37.95 37.81 37.95 2.6K
13:23 37.95 37.95 37.80 37.80 2.8K
13:24 37.80 37.95 37.80 37.95 4.3K
13:25 37.96 37.96 37.96 37.96 3.7K
13:26 37.96 37.98 37.86 37.98 5.6K
13:27 37.96 37.98 37.92 37.92 4.7K
13:28 37.96 37.96 37.83 37.83 2.5K
13:29 37.83 37.83 37.69 37.69 3.2K
13:30 37.78 37.81 37.78 37.81 0.9K
13:31 37.81 37.82 37.81 37.82 0.7K
13:32 37.71 37.77 37.68 37.77 2.7K
13:33 37.86 37.86 37.77 37.77 3.7K
13:34 37.77 37.80 37.77 37.80 1.4K
13:35 37.80 37.80 37.66 37.66 2.8K
13:36 37.66 37.97 37.66 37.97 3.5K
13:37 37.97 37.97 37.79 37.82 5.2K
13:38 37.82 37.82 37.81 37.81 1.7K
13:39 37.81 37.93 37.76 37.77 2.5K
13:40 37.77 37.98 37.77 37.98 1.0K
13:41 37.89 37.97 37.89 37.97 1.1K
13:42 38.07 38.07 37.95 38.03 0.5K
13:43 37.94 38.01 37.94 38.01 0.8K
13:44 38.10 38.16 38.10 38.16 4.0K
13:45 38.16 38.16 37.98 38.07 3.1K
13:46 38.07 38.07 37.96 37.96 2.4K
13:47 37.94 37.94 37.83 37.88 3.4K
13:48 37.81 37.91 37.81 37.91 1.9K
13:49 37.91 37.91 37.89 37.89 1.4K
13:50 37.89 37.98 37.89 37.98 2.3K
13:51 37.86 37.90 37.80 37.90 2.0K
13:52 37.99 38.00 37.88 37.88 2.7K
13:53 37.88 38.01 37.88 38.01 2.5K
13:54 38.06 38.06 38.01 38.01 2.3K
13:55 37.94 37.95 37.89 37.89 2.3K
13:56 37.91 38.00 37.91 38.00 1.9K
13:57 38.00 38.00 37.96 37.99 0.8K
13:58 37.92 37.92 37.92 37.92 1.6K
13:59 37.95 37.96 37.91 37.96 3.1K
14:00 37.96 38.03 37.95 37.98 2.7K
14:01 37.98 37.98 37.95 37.98 1.9K
14:02 38.09 38.09 37.99 37.99 2.5K
14:03 37.99 38.07 37.99 38.01 3.3K
14:04 38.01 38.01 37.99 37.99 1.2K
14:05 37.99 37.99 37.95 37.95 2.3K
14:06 37.92 37.93 37.91 37.91 4.8K
14:07 37.85 37.90 37.85 37.89 3.8K
14:08 37.88 37.91 37.88 37.91 1.6K
14:09 37.91 37.91 37.89 37.90 1.1K
14:10 37.86 37.91 37.86 37.91 4.5K
14:11 37.90 37.97 37.89 37.89 2.7K
14:12 37.92 37.93 37.91 37.93 1.9K
14:13 37.93 37.93 37.84 37.84 4.5K
14:14 37.82 37.82 37.82 37.82 1.5K
14:15 37.78 37.81 37.77 37.77 3.0K
14:16 37.75 37.83 37.75 37.83 2.6K
14:17 37.83 37.84 37.83 37.84 1.3K
14:18 37.89 37.92 37.89 37.91 5.7K
14:19 37.91 37.91 37.87 37.89 2.6K
14:20 37.89 37.97 37.89 37.97 1.3K
14:21 37.95 37.97 37.93 37.93 0.9K
14:22 37.93 37.93 37.84 37.85 3.9K
14:23 37.85 37.85 37.81 37.81 0.8K
14:24 37.81 37.81 37.81 37.81 1.1K
14:25 37.81 37.87 37.81 37.87 2.7K
14:26 37.84 37.84 37.78 37.79 5.6K
14:27 37.79 37.79 37.79 37.79 1.9K
14:28 37.76 37.76 37.71 37.71 2.0K
14:29 37.71 37.76 37.70 37.70 1.5K
14:30 37.68 37.68 37.62 37.64 7.4K
14:31 37.70 37.89 37.70 37.89 15.3K
14:32 37.89 37.93 37.89 37.93 5.6K
14:33 37.87 37.93 37.87 37.91 3.6K
14:34 37.88 37.88 37.73 37.73 4.6K
14:35 37.79 37.79 37.77 37.77 3.1K
14:36 37.77 37.77 37.66 37.66 3.9K
14:37 37.64 37.66 37.52 37.66 4.1K
14:38 37.66 37.66 37.65 37.65 1.0K
14:39 37.64 37.64 37.64 37.64 1.1K
14:40 37.64 37.73 37.63 37.72 2.8K
14:41 37.72 37.72 37.66 37.66 2.3K
14:42 37.61 37.70 37.61 37.70 1.6K
14:43 37.70 37.70 37.62 37.62 3.2K
14:44 37.61 37.66 37.57 37.62 2.7K
14:45 37.62 37.66 37.62 37.66 1.0K
14:46 37.68 37.80 37.68 37.80 4.9K
14:47 37.78 37.86 37.73 37.73 5.7K
14:48 37.71 37.71 37.71 37.71 1.7K
14:49 37.79 37.79 37.67 37.75 3.0K
14:50 37.75 37.75 37.70 37.70 1.5K
14:51 37.72 37.76 37.69 37.76 3.7K
14:52 37.76 37.78 37.73 37.73 4.4K
14:53 37.69 37.77 37.69 37.77 2.0K
14:54 37.77 37.77 37.69 37.69 2.8K
14:55 37.69 37.73 37.69 37.73 1.1K
14:56 37.68 37.68 37.62 37.62 2.7K
14:57 37.62 37.62 37.57 37.61 3.4K
14:58 37.67 37.70 37.64 37.64 5.2K
14:59 37.60 37.60 37.58 37.59 3.6K
15:00 37.60 37.60 37.54 37.60 4.6K
15:01 37.60 37.63 37.57 37.57 1.6K
15:02 37.56 37.57 37.56 37.57 3.9K
15:03 37.57 37.60 37.56 37.60 1.5K
15:04 37.61 37.61 37.50 37.50 3.6K
15:05 37.53 37.53 37.52 37.53 1.4K
15:06 37.53 37.53 37.51 37.51 1.3K
15:07 37.51 37.51 37.43 37.43 6.1K
15:08 37.44 37.44 37.44 37.44 1.8K
15:09 37.44 37.44 37.36 37.38 2.5K
15:10 37.32 37.32 37.23 37.23 2.9K
15:11 37.23 37.27 37.23 37.23 2.0K
15:12 37.24 37.30 37.24 37.27 8.9K
15:13 37.27 37.27 37.23 37.23 6.0K
15:14 37.15 37.15 37.10 37.11 4.6K
15:15 37.11 37.11 37.00 37.00 3.9K
15:16 37.06 37.09 37.05 37.05 9.3K
15:17 37.05 37.07 36.92 36.92 5.0K
15:18 36.92 36.92 36.80 36.85 2.7K
15:19 36.88 36.92 36.88 36.89 4.6K
15:20 36.89 36.89 36.80 36.80 3.3K
15:21 36.80 36.98 36.80 36.89 9.2K
15:22 36.89 36.90 36.85 36.88 5.4K
15:23 36.88 36.94 36.83 36.86 3.2K
15:24 36.86 36.92 36.86 36.91 8.8K
15:25 36.98 37.01 36.97 37.01 5.7K
15:26 37.01 37.03 36.99 37.01 7.9K
15:27 37.01 37.01 37.00 37.00 4.6K
15:28 37.03 37.05 37.03 37.05 6.6K
15:29 37.05 37.05 37.01 37.01 8.0K
15:30 37.02 37.02 37.01 37.01 3.9K
15:31 37.01 37.01 36.91 37.01 10.3K
15:32 37.01 37.05 37.01 37.05 1.6K
15:33 37.05 37.05 37.00 37.04 3.3K
15:34 37.04 37.04 37.00 37.00 3.0K
15:35 37.00 37.01 36.92 36.93 5.3K
15:36 36.90 36.90 36.78 36.78 4.8K
15:37 36.77 36.77 36.65 36.65 4.4K
15:38 36.69 36.69 36.63 36.63 4.7K
15:39 36.63 36.63 36.63 36.63 2.4K
15:40 36.63 36.67 36.58 36.67 6.9K
15:41 36.64 36.76 36.60 36.76 7.8K
15:42 36.80 36.81 36.69 36.73 7.9K
15:43 36.80 36.85 36.78 36.78 7.1K
15:44 36.78 36.78 36.70 36.70 3.2K
15:45 36.70 36.72 36.61 36.65 4.8K
15:46 36.58 36.65 36.58 36.65 7.0K
15:47 36.65 36.65 36.50 36.50 11.8K
15:48 36.46 36.46 36.41 36.44 7.9K
15:49 36.51 36.51 36.47 36.49 9.2K
15:50 36.48 36.52 36.45 36.45 14.4K
15:51 36.40 36.56 36.40 36.56 13.5K
15:52 36.54 36.68 36.54 36.65 15.1K
15:53 36.68 36.70 36.64 36.70 10.2K
15:54 36.70 36.73 36.70 36.73 12.4K
15:55 36.74 36.75 36.70 36.70 32.3K
15:56 36.68 36.74 36.66 36.74 27.8K
15:57 36.79 36.88 36.79 36.88 38.0K
15:58 36.89 36.93 36.89 36.89 42.2K
15:59 36.91 36.91 36.89 36.90 36.1K
16:00 36.92 37.04 36.54 37.00 463.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし