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 37.66 38.64 37.41 37.43 23.2K
09:32 37.73 37.73 37.40 37.40 1.5K
09:33 37.40 37.40 37.34 37.34 0.3K
09:34 37.34 37.50 37.34 37.50 1.1K
09:35 37.51 37.51 37.51 37.51 1.0K
09:36 37.51 37.80 37.51 37.78 1.9K
09:37 37.79 38.25 37.79 38.25 2.6K
09:38 38.16 38.28 38.16 38.28 0.9K
09:39 37.87 37.87 37.80 37.80 6.8K
09:40 37.82 38.11 37.82 38.11 2.6K
09:41 37.82 37.82 37.74 37.74 0.8K
09:42 37.96 37.96 37.74 37.74 1.0K
09:43 37.74 37.75 37.74 37.75 0.4K
09:44 37.90 37.90 37.80 37.80 1.0K
09:45 37.87 37.92 37.87 37.92 0.4K
09:46 38.25 38.25 38.15 38.16 11.2K
09:47 38.30 38.35 38.25 38.31 10.5K
09:48 38.41 38.50 38.32 38.50 2.6K
09:49 38.50 38.51 38.41 38.41 8.6K
09:50 38.41 38.41 38.20 38.20 3.2K
09:51 38.20 38.22 38.20 38.21 3.7K
09:52 38.26 38.28 38.21 38.28 6.8K
09:53 38.20 38.22 38.13 38.22 13.1K
09:54 38.23 38.30 38.23 38.30 6.7K
09:55 38.33 38.33 38.20 38.23 6.8K
09:56 38.23 38.24 38.09 38.09 1.8K
09:57 38.15 38.26 38.10 38.10 2.6K
09:58 38.11 38.11 38.00 38.00 2.8K
09:59 38.00 38.11 38.00 38.11 2.7K
10:00 38.00 38.11 38.00 38.11 3.1K
10:01 38.11 38.11 37.99 37.99 5.9K
10:02 37.99 37.99 37.98 37.98 0.8K
10:03 37.98 37.98 37.98 37.98 0.9K
10:04 37.98 37.98 37.98 37.98 0.7K
10:05 37.98 37.98 37.98 37.98 0.3K
10:06 37.98 38.15 37.98 38.15 1.4K
10:07 38.15 38.15 38.10 38.10 2.6K
10:08 38.10 38.38 38.10 38.38 3.7K
10:09 38.39 38.39 38.24 38.24 2.6K
10:10 38.24 38.24 38.23 38.23 1.2K
10:11 38.38 38.38 38.33 38.33 2.7K
10:12 38.33 38.33 38.14 38.14 6.3K
10:13 38.12 38.12 38.02 38.12 4.9K
10:14 38.10 38.16 38.10 38.16 1.5K
10:15 38.16 38.16 38.16 38.16 0.6K
10:16 38.16 38.29 38.16 38.29 1.6K
10:17 38.26 38.38 38.26 38.38 3.7K
10:18 38.38 38.38 38.25 38.25 3.7K
10:19 38.25 38.25 38.17 38.17 1.1K
10:20 38.15 38.21 38.15 38.16 3.1K
10:21 38.15 38.15 38.06 38.06 7.2K
10:22 38.06 38.06 37.99 38.02 1.5K
10:23 38.02 38.02 37.98 37.98 1.6K
10:24 37.98 37.98 37.91 37.96 3.5K
10:25 37.96 38.02 37.96 37.98 3.2K
10:26 37.98 37.98 37.95 37.95 5.0K
10:27 37.91 37.93 37.86 37.87 4.2K
10:28 37.82 37.82 37.82 37.82 0.4K
10:29 37.82 37.82 37.74 37.74 1.6K
10:30 37.77 37.85 37.77 37.79 2.3K
10:31 37.79 37.88 37.79 37.88 1.4K
10:32 37.88 37.95 37.87 37.94 1.7K
10:33 37.94 37.94 37.90 37.90 2.1K
10:34 37.86 37.97 37.86 37.97 2.5K
10:35 38.11 38.14 38.00 38.09 4.5K
10:36 38.03 38.17 38.03 38.17 5.1K
10:37 38.17 38.17 38.05 38.13 6.5K
10:38 38.10 38.10 38.05 38.08 5.9K
10:39 38.08 38.12 38.03 38.03 4.8K
10:40 38.05 38.06 38.05 38.06 1.0K
10:41 38.06 38.06 37.95 37.95 3.1K
10:42 38.02 38.05 38.02 38.05 0.7K
10:43 38.05 38.05 38.05 38.05 0.7K
10:44 38.01 38.01 37.99 37.99 1.8K
10:45 37.99 37.99 37.99 37.99 1.2K
10:46 37.99 38.16 37.99 38.16 1.1K
10:47 38.16 38.16 38.15 38.15 0.7K
10:48 38.15 38.15 38.15 38.15 0.4K
10:49 38.17 38.23 38.13 38.23 2.2K
10:50 38.23 38.23 38.12 38.12 0.9K
10:51 38.12 38.12 38.02 38.03 1.5K
10:52 38.01 38.08 38.01 38.08 0.9K
10:53 38.08 38.08 38.02 38.02 0.8K
10:54 38.02 38.02 37.92 37.92 1.6K
10:55 37.92 38.04 37.91 38.04 2.5K
10:56 38.04 38.04 37.97 37.97 0.7K
10:57 37.97 37.97 37.96 37.96 0.3K
10:58 38.06 38.06 38.06 38.06 0.6K
10:59 38.09 38.09 38.04 38.04 1.6K
11:00 38.04 38.04 38.04 38.04 0.4K
11:01 38.40 38.40 38.26 38.26 4.7K
11:02 38.26 38.26 37.96 37.96 5.5K
11:03 37.96 37.99 37.96 37.99 1.1K
11:04 37.99 37.99 37.99 37.99 0.6K
11:05 37.97 38.01 37.97 38.01 2.2K
11:06 38.01 38.01 37.91 37.91 2.1K
11:07 37.91 37.93 37.88 37.88 2.1K
11:08 37.88 37.92 37.86 37.92 2.5K
11:09 37.92 37.92 37.92 37.92 0.7K
11:10 38.04 38.04 38.04 38.04 1.3K
11:11 38.04 38.13 38.04 38.08 3.2K
11:12 38.14 38.15 38.14 38.15 0.9K
11:13 38.19 38.20 38.19 38.20 1.5K
11:14 38.20 38.23 38.18 38.22 2.0K
11:15 38.24 38.24 38.12 38.15 1.9K
11:16 38.13 38.15 38.10 38.15 2.1K
11:17 38.15 38.15 38.14 38.14 2.7K
11:18 38.14 38.15 38.14 38.15 2.4K
11:19 38.05 38.05 38.05 38.05 2.2K
11:20 38.05 38.05 38.04 38.04 1.1K
11:21 38.04 38.04 38.04 38.04 0.8K
11:22 38.04 38.11 37.98 38.11 2.9K
11:23 38.11 38.11 38.10 38.10 0.4K
11:24 38.06 38.06 37.97 37.97 3.4K
11:25 37.97 37.97 37.94 37.96 0.8K
11:26 37.90 37.98 37.90 37.98 0.5K
11:27 37.98 37.98 37.95 37.95 1.1K
11:28 37.90 38.06 37.90 38.06 4.3K
11:29 38.06 38.09 38.06 38.09 1.9K
11:30 38.09 38.17 38.09 38.17 1.0K
11:31 38.17 38.19 38.15 38.15 3.3K
11:32 38.18 38.18 38.15 38.16 3.6K
11:33 38.16 38.16 38.16 38.16 0.7K
11:34 38.16 38.27 38.16 38.23 0.7K
11:35 38.23 38.25 38.23 38.25 0.4K
11:36 38.25 38.25 38.24 38.24 0.9K
11:37 38.24 38.25 38.24 38.25 1.8K
11:38 38.26 38.26 38.26 38.26 0.7K
11:39 38.26 38.32 38.24 38.32 2.4K
11:40 38.26 38.26 38.26 38.26 1.5K
11:41 38.26 38.38 38.26 38.37 1.0K
11:42 38.38 38.38 38.29 38.29 2.9K
11:43 38.32 38.37 38.32 38.32 0.6K
11:44 38.32 38.32 38.32 38.32 1.4K
11:45 38.40 38.46 38.40 38.46 1.1K
11:46 38.40 38.40 38.39 38.40 0.8K
11:47 38.40 38.40 38.25 38.25 6.0K
11:48 38.25 38.27 38.23 38.23 1.1K
11:49 38.23 38.23 38.23 38.23 0.6K
11:50 38.23 38.35 38.23 38.35 1.0K
11:51 38.35 38.35 38.25 38.25 3.6K
11:52 38.25 38.27 38.25 38.27 0.9K
11:53 38.24 38.25 38.16 38.16 1.3K
11:54 38.16 38.16 38.16 38.16 0.1K
11:55 38.16 38.25 38.16 38.24 1.2K
11:56 38.24 38.26 38.24 38.26 0.4K
11:57 38.26 38.26 38.20 38.25 4.5K
11:58 38.28 38.28 38.25 38.25 9.0K
11:59 38.25 38.25 38.25 38.25 0.9K
12:00 38.25 38.25 38.20 38.25 1.5K
12:01 38.25 38.25 38.17 38.17 1.4K
12:02 38.17 38.27 38.17 38.17 1.8K
12:03 38.25 38.26 38.25 38.26 0.9K
12:04 38.26 38.26 38.19 38.19 0.8K
12:05 38.18 38.25 38.18 38.25 3.5K
12:06 38.29 38.40 38.29 38.40 1.2K
12:07 38.40 38.42 38.40 38.41 1.6K
12:08 38.48 38.48 38.34 38.34 4.5K
12:09 38.34 38.34 38.31 38.31 0.7K
12:10 38.31 38.31 38.23 38.24 1.8K
12:11 38.24 38.30 38.24 38.29 2.4K
12:12 38.29 38.36 38.27 38.27 3.9K
12:13 38.27 38.27 38.27 38.27 0.5K
12:14 38.27 38.34 38.27 38.34 0.6K
12:15 38.34 38.39 38.34 38.39 2.0K
12:16 38.30 38.36 38.28 38.28 5.6K
12:17 38.28 38.37 38.28 38.37 0.6K
12:18 38.37 38.39 38.36 38.36 0.5K
12:19 38.35 38.35 38.33 38.33 0.6K
12:20 38.33 38.41 38.33 38.39 2.7K
12:21 38.39 38.39 38.39 38.39 1.1K
12:22 38.41 38.41 38.33 38.33 1.4K
12:23 38.33 38.33 38.32 38.32 1.0K
12:24 38.35 38.35 38.32 38.32 1.6K
12:25 38.31 38.31 38.26 38.26 3.1K
12:26 38.26 38.26 38.21 38.24 0.6K
12:27 38.19 38.19 38.12 38.16 2.0K
12:28 38.24 38.33 38.24 38.33 1.8K
12:29 38.33 38.33 38.33 38.33 0.6K
12:30 38.31 38.31 38.25 38.25 1.4K
12:31 38.25 38.40 38.25 38.40 2.3K
12:32 38.40 38.42 38.38 38.42 2.0K
12:33 38.42 38.47 38.42 38.47 1.3K
12:34 38.47 38.53 38.44 38.53 2.4K
12:35 38.56 38.57 38.47 38.47 2.1K
12:36 38.49 38.57 38.49 38.54 1.4K
12:37 38.54 38.64 38.54 38.64 2.7K
12:38 38.64 38.75 38.64 38.75 1.2K
12:39 38.75 38.80 38.75 38.80 3.0K
12:40 38.80 38.80 38.73 38.74 2.8K
12:41 38.75 38.76 38.75 38.76 1.4K
12:42 38.76 38.76 38.68 38.68 1.6K
12:43 38.73 38.73 38.73 38.73 1.0K
12:44 38.73 38.76 38.73 38.76 1.2K
12:45 38.76 38.81 38.76 38.79 1.1K
12:46 38.79 38.82 38.75 38.82 1.1K
12:47 38.79 38.79 38.75 38.75 2.5K
12:48 38.70 38.78 38.70 38.75 3.7K
12:49 38.75 38.79 38.75 38.79 2.0K
12:50 38.79 38.85 38.79 38.85 3.3K
12:51 38.85 38.90 38.85 38.90 2.0K
12:52 38.90 38.90 38.82 38.82 1.3K
12:53 38.82 38.84 38.82 38.84 2.3K
12:54 38.84 38.84 38.84 38.84 1.1K
12:55 38.84 38.84 38.80 38.80 0.9K
12:56 38.80 38.80 38.79 38.79 1.7K
12:57 38.79 38.80 38.79 38.80 1.2K
12:58 38.80 38.88 38.80 38.88 1.7K
12:59 38.92 38.92 38.85 38.89 4.6K
13:00 38.90 38.90 38.89 38.89 1.1K
13:01 38.89 38.93 38.89 38.93 1.4K
13:02 38.93 38.93 38.83 38.88 2.3K
13:03 38.88 38.89 38.88 38.89 2.0K
13:04 38.89 39.02 38.89 39.02 4.5K
13:05 38.96 38.96 38.94 38.94 1.5K
13:06 38.98 38.98 38.90 38.90 4.8K
13:07 38.90 39.01 38.90 39.01 2.7K
13:08 39.01 39.05 39.01 39.05 2.1K
13:09 39.01 39.01 38.94 38.94 4.4K
13:10 38.90 38.97 38.90 38.97 2.0K
13:11 38.97 38.97 38.93 38.93 1.2K
13:12 38.93 38.93 38.91 38.91 0.6K
13:13 38.98 38.99 38.98 38.99 3.9K
13:14 38.99 38.99 38.92 38.92 4.4K
13:15 38.94 38.94 38.84 38.87 3.1K
13:16 38.87 38.88 38.85 38.85 1.8K
13:17 38.84 38.87 38.83 38.83 5.2K
13:18 38.83 38.83 38.80 38.80 0.9K
13:19 38.80 38.80 38.74 38.74 1.4K
13:20 38.71 38.75 38.67 38.75 3.1K
13:21 38.73 38.75 38.67 38.75 4.4K
13:22 38.75 38.79 38.75 38.79 0.7K
13:23 38.79 38.84 38.78 38.84 1.3K
13:24 38.82 38.82 38.78 38.78 2.3K
13:25 38.78 38.80 38.78 38.80 1.7K
13:26 38.78 38.78 38.75 38.78 7.3K
13:27 38.74 38.78 38.74 38.74 2.4K
13:28 38.75 38.75 38.69 38.74 5.2K
13:29 38.74 38.78 38.71 38.76 6.4K
13:30 38.67 38.70 38.67 38.70 1.7K
13:31 38.69 38.74 38.69 38.69 4.4K
13:32 38.69 38.69 38.60 38.60 3.4K
13:33 38.62 38.64 38.62 38.64 0.8K
13:34 38.64 38.67 38.62 38.62 1.2K
13:35 38.63 38.67 38.63 38.65 1.9K
13:36 38.65 38.65 38.56 38.57 2.7K
13:37 38.57 38.74 38.57 38.74 2.6K
13:38 38.76 38.78 38.71 38.78 4.7K
13:39 38.78 38.80 38.78 38.80 1.4K
13:40 38.80 38.98 38.80 38.98 3.4K
13:41 39.03 39.09 39.02 39.09 7.4K
13:42 39.07 39.08 39.07 39.07 3.3K
13:43 39.07 39.07 39.07 39.07 5.1K
13:44 39.21 39.31 39.21 39.31 4.6K
13:45 39.39 39.39 39.29 39.35 10.2K
13:46 39.31 39.31 39.17 39.17 3.1K
13:47 39.19 39.24 39.19 39.24 4.3K
13:48 39.24 39.24 39.19 39.19 2.4K
13:49 39.19 39.24 39.19 39.19 3.9K
13:50 39.19 39.26 39.19 39.26 1.4K
13:51 39.26 39.29 39.26 39.29 1.8K
13:52 39.29 39.34 39.29 39.34 1.6K
13:53 39.37 39.40 39.31 39.31 5.2K
13:54 39.31 39.39 39.31 39.35 2.6K
13:55 39.43 39.43 39.39 39.39 1.7K
13:56 39.39 39.39 39.35 39.36 4.5K
13:57 39.37 39.38 39.32 39.32 9.0K
13:58 39.32 39.46 39.32 39.46 2.5K
13:59 39.37 39.40 39.34 39.37 4.0K
14:00 39.36 39.41 39.33 39.41 3.8K
14:01 39.41 39.41 39.38 39.38 1.6K
14:02 39.36 39.36 39.34 39.34 5.0K
14:03 39.39 39.39 39.28 39.28 13.9K
14:04 39.24 39.28 39.24 39.25 4.6K
14:05 39.25 39.31 39.25 39.31 2.3K
14:06 39.28 39.29 39.24 39.25 1.8K
14:07 39.23 39.23 39.16 39.16 1.7K
14:08 39.15 39.18 39.13 39.15 4.8K
14:09 39.15 39.21 39.15 39.21 0.6K
14:10 39.21 39.21 39.19 39.19 2.5K
14:11 39.19 39.19 39.07 39.12 6.3K
14:12 39.12 39.24 39.12 39.24 2.6K
14:13 39.18 39.18 39.18 39.18 0.4K
14:14 39.18 39.18 39.17 39.17 1.7K
14:15 39.23 39.23 39.20 39.21 4.0K
14:16 39.21 39.26 39.21 39.26 1.6K
14:17 39.21 39.23 39.19 39.19 1.7K
14:18 39.23 39.23 39.08 39.13 3.6K
14:19 39.13 39.16 39.12 39.12 1.2K
14:20 39.12 39.12 39.08 39.08 0.6K
14:21 39.09 39.09 39.03 39.03 2.7K
14:22 39.03 39.03 39.03 39.03 1.8K
14:23 39.03 39.15 39.03 39.15 5.5K
14:24 39.15 39.15 39.04 39.04 5.1K
14:25 39.10 39.11 39.10 39.11 1.3K
14:26 39.11 39.11 39.07 39.07 0.6K
14:27 39.06 39.15 39.06 39.09 2.9K
14:28 39.09 39.09 39.00 39.04 5.1K
14:29 39.04 39.10 39.04 39.10 2.0K
14:30 39.10 39.13 39.10 39.13 1.0K
14:31 39.13 39.17 39.13 39.17 1.0K
14:32 39.17 39.18 39.17 39.18 1.8K
14:33 39.18 39.18 39.15 39.16 6.7K
14:34 39.16 39.17 39.16 39.17 1.1K
14:35 39.17 39.17 39.04 39.06 4.0K
14:36 39.06 39.10 39.02 39.07 2.5K
14:37 39.12 39.12 39.12 39.12 1.6K
14:38 39.12 39.18 39.12 39.16 3.1K
14:39 39.16 39.16 39.16 39.16 1.1K
14:40 39.16 39.16 39.09 39.09 1.2K
14:41 39.16 39.19 39.16 39.19 2.5K
14:42 39.16 39.17 39.16 39.16 1.8K
14:43 39.19 39.19 39.12 39.14 2.2K
14:44 39.14 39.16 39.14 39.16 1.6K
14:45 39.16 39.16 39.16 39.16 1.0K
14:46 39.16 39.23 39.16 39.23 1.3K
14:47 39.22 39.24 39.22 39.24 1.1K
14:48 39.24 39.24 39.22 39.22 2.4K
14:49 39.22 39.30 39.22 39.30 2.9K
14:50 39.27 39.28 39.25 39.25 3.1K
14:51 39.25 39.25 39.24 39.24 2.1K
14:52 39.24 39.24 39.12 39.12 2.9K
14:53 39.10 39.10 39.08 39.08 6.0K
14:54 39.08 39.28 39.08 39.28 2.3K
14:55 39.28 39.30 39.28 39.28 1.6K
14:56 39.28 39.31 39.28 39.31 3.0K
14:57 39.28 39.28 39.28 39.28 0.6K
14:58 39.16 39.18 39.15 39.18 2.5K
14:59 39.18 39.18 39.18 39.18 1.2K
15:00 39.18 39.18 39.18 39.18 0.7K
15:01 39.18 39.24 39.18 39.24 1.0K
15:02 39.18 39.29 39.18 39.27 3.6K
15:03 39.27 39.42 39.27 39.42 4.2K
15:04 39.46 39.46 39.41 39.41 9.1K
15:05 39.41 39.44 39.41 39.41 2.4K
15:06 39.41 39.43 39.37 39.43 4.6K
15:07 39.43 39.46 39.39 39.46 2.7K
15:08 39.49 39.49 39.42 39.47 5.1K
15:09 39.42 39.42 39.37 39.37 2.0K
15:10 39.37 39.43 39.37 39.43 1.0K
15:11 39.42 39.42 39.39 39.41 1.8K
15:12 39.41 39.43 39.41 39.43 3.1K
15:13 39.42 39.44 39.42 39.44 2.4K
15:14 39.46 39.52 39.46 39.52 4.0K
15:15 39.53 39.54 39.53 39.54 6.2K
15:16 39.54 39.54 39.45 39.45 3.1K
15:17 39.45 39.46 39.45 39.46 2.3K
15:18 39.42 39.42 39.38 39.40 3.2K
15:19 39.40 39.42 39.40 39.41 2.4K
15:20 39.41 39.45 39.41 39.42 2.8K
15:21 39.43 39.43 39.41 39.42 5.1K
15:22 39.42 39.42 39.39 39.42 1.6K
15:23 39.44 39.47 39.42 39.42 7.1K
15:24 39.42 39.42 39.41 39.41 1.2K
15:25 39.41 39.44 39.41 39.44 1.7K
15:26 39.37 39.41 39.37 39.38 3.7K
15:27 39.36 39.36 39.30 39.35 5.8K
15:28 39.38 39.38 39.33 39.33 2.2K
15:29 39.33 39.34 39.32 39.32 3.2K
15:30 39.32 39.32 39.27 39.27 2.9K
15:31 39.23 39.27 39.23 39.24 4.6K
15:32 39.25 39.25 39.21 39.22 7.4K
15:33 39.22 39.27 39.22 39.25 8.7K
15:34 39.21 39.24 39.21 39.24 2.8K
15:35 39.20 39.20 39.11 39.11 4.5K
15:36 39.11 39.11 39.08 39.10 4.5K
15:37 39.10 39.10 39.07 39.08 4.1K
15:38 39.11 39.11 39.04 39.06 5.0K
15:39 39.06 39.06 39.06 39.06 2.0K
15:40 39.06 39.14 39.06 39.14 6.1K
15:41 39.14 39.17 39.14 39.14 3.0K
15:42 39.13 39.14 39.09 39.14 2.6K
15:43 39.14 39.14 39.10 39.13 5.0K
15:44 39.15 39.18 39.15 39.17 3.2K
15:45 39.17 39.20 39.17 39.18 7.0K
15:46 39.20 39.20 39.17 39.17 3.1K
15:47 39.13 39.19 39.13 39.19 4.8K
15:48 39.17 39.21 39.15 39.17 6.5K
15:49 39.17 39.18 39.17 39.18 2.7K
15:50 39.18 39.19 39.16 39.17 5.0K
15:51 39.17 39.17 39.14 39.16 15.0K
15:52 39.18 39.18 39.14 39.16 4.4K
15:53 39.14 39.15 39.12 39.14 14.7K
15:54 39.15 39.15 39.12 39.14 8.7K
15:55 39.08 39.16 39.08 39.16 17.0K
15:56 39.17 39.24 39.17 39.17 19.3K
15:57 39.14 39.24 39.14 39.23 24.0K
15:58 39.23 39.23 39.20 39.21 19.8K
15:59 39.20 39.24 39.20 39.21 28.8K
16:00 39.21 39.23 39.00 39.23 465.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし