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 39.91 41.00 37.80 39.68 29.1K
09:32 39.68 39.68 39.48 39.48 1.8K
09:33 39.48 39.57 39.48 39.57 1.5K
09:34 39.58 39.58 39.58 39.58 0.4K
09:35 39.58 39.59 39.38 39.38 6.2K
09:36 39.38 39.55 39.38 39.55 3.7K
09:37 39.67 39.67 39.35 39.53 2.8K
09:38 39.53 39.53 39.53 39.53 0.1K
09:39 39.53 39.53 39.38 39.38 2.6K
09:40 39.44 39.50 39.37 39.47 21.9K
09:41 39.47 39.85 39.47 39.85 33.9K
09:42 39.54 39.54 39.50 39.50 2.4K
09:43 39.53 39.53 39.47 39.47 1.0K
09:44 39.47 39.60 39.29 39.29 7.6K
09:45 39.29 39.58 39.29 39.58 4.1K
09:46 39.64 39.65 39.64 39.65 2.3K
09:47 39.65 39.65 39.46 39.46 1.2K
09:48 39.46 39.46 39.39 39.44 1.1K
09:49 39.40 39.47 39.40 39.47 0.9K
09:50 39.39 39.40 39.39 39.40 4.2K
09:51 39.40 39.56 39.40 39.56 2.1K
09:52 39.60 39.72 39.60 39.68 3.1K
09:53 39.69 39.69 39.57 39.61 5.7K
09:54 39.56 39.69 39.56 39.69 2.6K
09:55 39.61 39.61 39.56 39.56 0.8K
09:56 39.56 39.56 39.46 39.46 1.0K
09:57 39.53 39.53 39.53 39.53 0.5K
09:58 39.49 39.55 39.49 39.55 2.7K
09:59 39.63 39.63 39.52 39.52 2.0K
10:00 39.52 39.62 39.52 39.62 1.0K
10:01 39.62 39.70 39.62 39.63 3.0K
10:02 39.63 39.75 39.63 39.75 3.1K
10:03 39.75 39.91 39.75 39.91 5.5K
10:04 39.96 39.96 39.96 39.96 1.1K
10:05 39.96 40.04 39.96 40.04 1.5K
10:06 40.04 40.27 40.04 40.27 0.7K
10:07 40.05 40.23 40.04 40.04 4.1K
10:08 40.04 40.04 40.04 40.04 0.1K
10:09 40.04 40.14 40.04 40.14 0.2K
10:10 39.90 39.99 39.90 39.99 1.3K
10:11 39.93 40.07 39.93 39.97 3.7K
10:12 39.97 39.97 39.95 39.95 0.5K
10:13 39.83 39.91 39.77 39.77 4.2K
10:14 39.77 39.82 39.77 39.78 2.6K
10:15 39.79 39.79 39.79 39.79 0.5K
10:16 39.79 39.79 39.71 39.72 1.5K
10:17 39.72 39.72 39.70 39.70 1.1K
10:18 39.68 39.68 39.65 39.65 1.6K
10:19 39.61 39.63 39.61 39.63 1.1K
10:20 39.60 39.83 39.60 39.83 2.2K
10:21 39.83 39.83 39.80 39.80 0.8K
10:22 39.80 39.80 39.80 39.80 0.7K
10:23 39.80 39.83 39.80 39.83 0.9K
10:24 39.83 39.83 39.83 39.83 0.5K
10:25 39.83 39.83 39.83 39.83 0.4K
10:26 39.83 39.83 39.83 39.83 0.1K
10:27 39.83 39.83 39.83 39.83 0.5K
10:28 39.83 39.97 39.83 39.97 1.4K
10:29 39.97 39.97 39.97 39.97 0.1K
10:30 39.97 39.97 39.97 39.97 0.1K
10:31 40.09 40.09 40.00 40.00 2.1K
10:32 40.00 40.04 40.00 40.04 0.6K
10:33 40.04 40.04 40.04 40.04 0.5K
10:34 40.04 40.04 40.04 40.04 0.3K
10:35 40.04 40.04 40.04 40.04 0.2K
10:36 40.04 40.07 40.02 40.03 8.7K
10:37 40.03 40.18 40.03 40.18 1.8K
10:38 40.18 40.20 40.18 40.20 0.4K
10:39 40.20 40.20 40.20 40.20 0.2K
10:40 40.20 40.27 40.20 40.27 0.8K
10:41 40.25 40.25 40.25 40.25 2.5K
10:42 40.20 40.21 40.20 40.21 0.7K
10:43 40.21 40.25 40.20 40.25 1.4K
10:44 40.28 40.28 40.23 40.27 1.6K
10:45 40.33 40.33 40.28 40.28 1.1K
10:46 40.28 40.35 40.28 40.35 2.5K
10:47 40.35 40.35 40.29 40.29 3.8K
10:48 40.29 40.29 40.29 40.29 0.5K
10:49 40.38 40.38 40.38 40.38 0.6K
10:50 40.38 40.38 40.38 40.38 0.4K
10:51 40.38 40.38 40.38 40.38 0.4K
10:52 40.36 40.42 40.36 40.42 0.4K
10:53 40.43 40.43 40.36 40.36 0.9K
10:54 40.36 40.36 40.36 40.36 0.6K
10:55 40.34 40.34 40.33 40.33 0.9K
10:56 40.33 40.33 40.29 40.29 1.5K
10:57 40.29 40.29 40.29 40.29 0.9K
10:58 40.29 40.33 40.29 40.31 3.6K
10:59 40.31 40.36 40.31 40.36 1.7K
11:00 40.37 40.37 40.36 40.36 0.8K
11:01 40.36 40.38 40.36 40.36 0.7K
11:02 40.35 40.45 40.35 40.45 1.6K
11:03 40.45 40.46 40.42 40.42 1.4K
11:04 40.46 40.46 40.39 40.39 2.7K
11:05 40.40 40.40 40.40 40.40 1.7K
11:06 40.40 40.40 40.40 40.40 0.1K
11:07 40.35 40.35 40.33 40.33 5.1K
11:08 40.33 40.33 40.33 40.33 0.2K
11:09 40.33 40.33 40.33 40.33 1.6K
11:10 40.33 40.33 40.33 40.33 0.8K
11:11 40.33 40.33 40.33 40.33 0.8K
11:12 40.33 40.35 40.33 40.33 1.2K
11:13 40.33 40.33 40.23 40.23 2.3K
11:14 40.23 40.23 40.19 40.19 0.3K
11:15 40.19 40.19 40.12 40.16 1.9K
11:16 40.21 40.24 40.21 40.24 1.3K
11:17 40.24 40.24 40.24 40.24 0.1K
11:18 40.24 40.24 40.24 40.24 0.1K
11:19 40.14 40.25 40.14 40.25 1.6K
11:20 40.25 40.25 40.20 40.20 0.3K
11:21 40.20 40.20 40.20 40.20 0.3K
11:22 40.20 40.26 40.20 40.26 0.6K
11:23 40.26 40.30 40.26 40.30 1.1K
11:24 40.30 40.30 40.26 40.26 1.2K
11:25 40.26 40.26 40.17 40.17 2.1K
11:26 40.17 40.17 40.05 40.05 0.9K
11:27 40.05 40.09 40.05 40.09 0.2K
11:28 40.12 40.12 40.12 40.12 0.8K
11:29 40.12 40.12 39.95 40.04 13.4K
11:30 39.98 40.05 39.98 40.01 4.0K
11:31 40.01 40.01 39.93 39.96 3.6K
11:32 39.96 40.02 39.96 40.02 0.4K
11:33 40.01 40.01 40.01 40.01 1.0K
11:34 40.01 40.01 40.01 40.01 0.4K
11:35 39.98 39.98 39.98 39.98 0.6K
11:36 39.98 39.98 39.82 39.82 6.0K
11:37 39.82 39.92 39.82 39.92 1.7K
11:38 39.82 39.84 39.75 39.84 1.7K
11:39 39.84 39.84 39.75 39.75 1.6K
11:40 39.75 39.75 39.63 39.63 0.8K
11:41 39.63 39.63 39.63 39.63 0.8K
11:42 39.63 39.63 39.62 39.62 0.3K
11:43 39.62 39.62 39.62 39.62 1.5K
11:44 39.62 39.62 39.62 39.62 0.0K
11:45 39.66 39.68 39.66 39.68 1.7K
11:46 39.68 39.68 39.61 39.61 0.6K
11:47 39.61 39.61 39.52 39.52 0.7K
11:48 39.52 39.52 39.40 39.40 3.3K
11:49 39.39 39.39 39.39 39.39 0.9K
11:50 39.39 39.39 39.39 39.39 0.3K
11:51 39.39 39.39 39.28 39.28 0.6K
11:52 39.27 39.34 39.27 39.34 0.3K
11:53 39.25 39.25 39.24 39.24 2.4K
11:54 39.24 39.28 39.21 39.28 1.2K
11:55 39.28 39.28 39.28 39.28 0.1K
11:56 39.28 39.28 39.27 39.27 0.7K
11:57 39.27 39.27 39.27 39.27 1.3K
11:58 39.27 39.38 39.27 39.38 0.7K
11:59 39.38 39.38 39.24 39.24 0.2K
12:00 39.24 39.24 39.19 39.19 0.7K
12:01 39.19 39.22 39.19 39.22 0.9K
12:02 39.22 39.24 39.22 39.24 0.6K
12:03 39.31 39.31 39.29 39.30 3.3K
12:04 39.22 39.22 39.13 39.19 2.6K
12:05 39.28 39.45 39.28 39.45 6.2K
12:06 39.45 39.48 39.45 39.48 0.8K
12:07 39.48 39.48 39.42 39.42 2.3K
12:08 39.41 39.47 39.41 39.47 0.7K
12:09 39.47 39.47 39.47 39.47 0.7K
12:10 39.53 39.53 39.44 39.44 1.6K
12:11 39.44 39.44 39.44 39.44 0.3K
12:12 39.44 39.44 39.37 39.38 2.8K
12:13 39.38 39.43 39.38 39.43 0.8K
12:14 39.43 39.47 39.43 39.47 2.0K
12:15 39.47 39.48 39.45 39.45 3.0K
12:16 39.51 39.61 39.51 39.61 2.7K
12:17 39.61 39.61 39.61 39.61 0.0K
12:18 39.61 39.61 39.58 39.58 1.4K
12:19 39.58 39.60 39.57 39.60 0.8K
12:20 39.60 39.60 39.60 39.60 0.9K
12:21 39.60 39.67 39.60 39.67 0.9K
12:22 39.67 39.72 39.67 39.72 2.2K
12:23 39.78 39.78 39.72 39.72 1.4K
12:24 39.70 39.70 39.70 39.70 1.4K
12:25 39.62 39.69 39.62 39.69 0.9K
12:26 39.69 39.73 39.68 39.73 0.6K
12:27 39.73 39.73 39.64 39.64 1.7K
12:28 39.64 39.64 39.58 39.58 0.9K
12:29 39.58 39.65 39.58 39.65 0.3K
12:30 39.65 39.65 39.63 39.63 0.4K
12:31 39.58 39.61 39.58 39.61 2.4K
12:32 39.61 39.61 39.61 39.61 0.4K
12:33 39.61 39.61 39.61 39.61 0.3K
12:34 39.73 39.77 39.73 39.77 0.6K
12:35 39.76 39.82 39.76 39.82 0.9K
12:36 39.82 39.82 39.79 39.79 2.4K
12:37 39.79 39.79 39.79 39.79 0.2K
12:38 39.83 39.83 39.81 39.81 1.5K
12:39 39.81 39.81 39.80 39.80 0.4K
12:40 39.80 39.83 39.79 39.83 2.7K
12:41 39.83 39.83 39.72 39.72 2.2K
12:42 39.72 39.79 39.72 39.79 1.2K
12:43 39.79 39.79 39.75 39.75 2.8K
12:44 39.73 39.78 39.73 39.78 1.7K
12:45 39.80 39.85 39.80 39.83 1.6K
12:46 39.83 39.83 39.83 39.83 1.5K
12:47 39.83 39.83 39.80 39.80 0.3K
12:48 39.83 39.93 39.83 39.93 3.0K
12:49 39.95 39.97 39.95 39.95 1.1K
12:50 39.95 39.95 39.92 39.92 3.1K
12:51 39.93 39.93 39.85 39.85 3.3K
12:52 39.82 39.83 39.82 39.83 4.3K
12:53 39.79 39.79 39.78 39.78 0.7K
12:54 39.77 39.82 39.73 39.82 3.8K
12:55 39.82 39.90 39.82 39.84 2.6K
12:56 39.84 39.94 39.84 39.94 1.1K
12:57 39.92 39.92 39.91 39.91 3.2K
12:58 39.86 39.86 39.85 39.85 1.6K
12:59 39.87 39.89 39.82 39.89 4.2K
13:00 39.89 39.90 39.80 39.80 5.6K
13:01 39.80 40.09 39.80 39.89 14.4K
13:02 39.89 39.89 39.89 39.89 0.4K
13:03 39.86 39.90 39.79 39.79 4.4K
13:04 39.79 39.89 39.79 39.81 2.2K
13:05 39.81 39.89 39.81 39.89 1.9K
13:06 39.90 39.91 39.86 39.86 4.5K
13:07 39.86 39.87 39.86 39.87 0.8K
13:08 39.87 39.87 39.87 39.87 0.4K
13:09 39.87 39.92 39.87 39.92 1.5K
13:10 39.92 39.92 39.92 39.92 0.3K
13:11 39.96 39.96 39.92 39.92 0.8K
13:12 39.92 39.99 39.92 39.94 1.4K
13:13 39.94 40.03 39.94 40.03 0.9K
13:14 40.04 40.08 40.01 40.01 1.6K
13:15 40.07 40.07 39.98 39.98 1.9K
13:16 39.98 39.98 39.95 39.95 0.2K
13:17 39.97 39.97 39.95 39.95 0.4K
13:18 39.96 39.97 39.96 39.97 2.0K
13:19 39.97 40.04 39.97 40.04 1.1K
13:20 40.06 40.13 40.06 40.13 0.7K
13:21 40.13 40.13 40.08 40.08 0.6K
13:22 40.08 40.16 40.08 40.16 0.8K
13:23 40.16 40.23 40.16 40.23 1.5K
13:24 40.21 40.21 40.15 40.15 7.1K
13:25 40.20 40.20 40.19 40.20 3.5K
13:26 40.20 40.20 40.18 40.19 1.4K
13:27 40.20 40.20 40.20 40.20 1.4K
13:28 40.25 40.25 40.20 40.25 1.6K
13:29 40.25 40.25 40.22 40.22 0.6K
13:30 40.20 40.21 40.20 40.21 6.4K
13:31 40.28 40.28 40.28 40.28 3.9K
13:32 40.31 40.31 40.15 40.15 6.6K
13:33 40.15 40.16 40.13 40.16 2.4K
13:34 40.15 40.15 40.13 40.15 1.5K
13:35 40.15 40.15 40.15 40.15 0.7K
13:36 40.15 40.19 40.11 40.19 2.2K
13:37 40.14 40.14 40.14 40.14 0.7K
13:38 40.10 40.10 40.10 40.10 1.4K
13:39 40.10 40.18 40.10 40.18 0.6K
13:40 40.14 40.14 40.05 40.10 4.3K
13:41 40.10 40.10 40.10 40.10 0.6K
13:42 40.10 40.11 40.10 40.11 0.5K
13:43 40.13 40.13 40.11 40.11 2.3K
13:44 40.21 40.21 40.19 40.19 2.5K
13:45 40.16 40.20 40.16 40.20 3.3K
13:46 40.20 40.20 40.15 40.19 1.9K
13:47 40.19 40.20 40.18 40.18 1.3K
13:48 40.18 40.18 40.13 40.13 2.7K
13:49 40.13 40.20 40.13 40.20 1.9K
13:50 40.20 40.27 40.20 40.22 2.8K
13:51 40.29 40.29 40.29 40.29 1.5K
13:52 40.24 40.32 40.24 40.32 1.3K
13:53 40.34 40.38 40.34 40.38 1.1K
13:54 40.35 40.38 40.35 40.38 1.4K
13:55 40.38 40.41 40.38 40.41 1.9K
13:56 40.41 40.41 40.38 40.38 2.5K
13:57 40.38 40.38 40.35 40.35 1.0K
13:58 40.35 40.38 40.35 40.38 1.1K
13:59 40.39 40.39 40.33 40.38 3.1K
14:00 40.38 40.38 40.33 40.36 1.5K
14:01 40.36 40.36 40.36 40.36 0.3K
14:02 40.46 40.46 40.46 40.46 0.9K
14:03 40.46 40.52 40.46 40.48 1.8K
14:04 40.48 40.52 40.44 40.52 2.3K
14:05 40.52 40.55 40.52 40.54 1.5K
14:06 40.48 40.55 40.48 40.55 3.9K
14:07 40.54 40.59 40.54 40.59 1.4K
14:08 40.54 40.54 40.53 40.53 1.9K
14:09 40.53 40.53 40.50 40.53 2.2K
14:10 40.44 40.44 40.40 40.40 4.2K
14:11 40.40 40.40 40.40 40.40 0.8K
14:12 40.42 40.47 40.42 40.46 1.5K
14:13 40.44 40.44 40.44 40.44 0.5K
14:14 40.44 40.48 40.44 40.48 1.7K
14:15 40.48 40.49 40.46 40.49 1.4K
14:16 40.49 40.49 40.45 40.45 2.4K
14:17 40.45 40.48 40.45 40.47 1.0K
14:18 40.47 40.52 40.47 40.52 1.4K
14:19 40.52 40.53 40.48 40.53 2.2K
14:20 40.51 40.55 40.50 40.55 2.9K
14:21 40.48 40.67 40.48 40.67 4.7K
14:22 40.68 40.69 40.68 40.69 1.6K
14:23 40.71 40.72 40.71 40.72 1.0K
14:24 40.71 40.72 40.66 40.66 5.9K
14:25 40.73 40.74 40.69 40.72 6.0K
14:26 40.72 40.89 40.72 40.89 17.4K
14:27 40.89 40.91 40.86 40.86 27.0K
14:28 40.95 40.95 40.90 40.90 2.3K
14:29 40.90 40.95 40.90 40.95 1.7K
14:30 40.93 40.93 40.93 40.93 0.5K
14:31 40.96 40.96 40.93 40.96 3.5K
14:32 40.96 41.00 40.95 41.00 3.9K
14:33 41.00 41.08 41.00 41.01 16.4K
14:34 41.02 41.02 40.94 40.94 8.0K
14:35 40.92 40.98 40.92 40.98 1.4K
14:36 40.96 41.06 40.96 41.06 1.9K
14:37 41.06 41.07 41.04 41.04 2.2K
14:38 41.02 41.03 41.02 41.03 5.8K
14:39 40.99 41.01 40.99 41.00 2.7K
14:40 41.01 41.01 41.00 41.00 1.8K
14:41 40.92 40.97 40.89 40.97 4.8K
14:42 40.91 40.95 40.91 40.95 3.3K
14:43 40.95 40.98 40.94 40.98 1.6K
14:44 41.00 41.04 40.99 40.99 5.6K
14:45 40.99 40.99 40.99 40.99 0.4K
14:46 41.00 41.00 40.96 41.00 8.3K
14:47 41.00 41.03 40.95 40.95 2.8K
14:48 40.91 40.93 40.91 40.93 6.2K
14:49 40.85 40.85 40.85 40.85 4.3K
14:50 40.85 40.85 40.85 40.85 0.5K
14:51 40.92 40.92 40.89 40.90 2.4K
14:52 40.90 40.90 40.87 40.87 2.8K
14:53 40.83 40.87 40.81 40.87 6.0K
14:54 40.87 40.87 40.85 40.86 2.8K
14:55 40.86 40.89 40.86 40.89 1.3K
14:56 40.86 40.89 40.86 40.89 2.1K
14:57 40.86 40.88 40.86 40.88 1.8K
14:58 40.84 40.84 40.80 40.80 6.8K
14:59 40.81 40.85 40.81 40.85 2.0K
15:00 40.83 40.84 40.80 40.81 2.3K
15:01 40.81 40.85 40.81 40.85 3.0K
15:02 40.85 40.85 40.76 40.76 8.2K
15:03 40.76 40.79 40.76 40.79 2.4K
15:04 40.79 40.84 40.73 40.82 2.8K
15:05 40.82 40.85 40.81 40.84 1.6K
15:06 40.81 40.81 40.81 40.81 2.3K
15:07 40.81 40.89 40.81 40.88 2.0K
15:08 40.89 40.92 40.89 40.92 2.8K
15:09 40.90 40.91 40.89 40.89 4.0K
15:10 40.89 40.89 40.88 40.88 3.7K
15:11 40.89 40.92 40.89 40.91 5.6K
15:12 40.91 40.94 40.91 40.94 1.7K
15:13 40.95 40.95 40.95 40.95 1.5K
15:14 40.93 40.98 40.93 40.98 3.2K
15:15 40.98 40.98 40.98 40.98 2.1K
15:16 40.95 40.95 40.93 40.94 5.6K
15:17 40.93 40.93 40.84 40.84 6.8K
15:18 40.83 40.83 40.81 40.81 13.0K
15:19 40.81 40.88 40.79 40.88 11.8K
15:20 40.92 40.93 40.88 40.88 3.8K
15:21 40.88 40.89 40.88 40.88 1.7K
15:22 40.86 40.86 40.86 40.86 3.1K
15:23 40.91 40.91 40.89 40.89 4.4K
15:24 40.89 40.91 40.89 40.91 4.1K
15:25 40.91 40.97 40.91 40.96 1.7K
15:26 40.92 40.94 40.92 40.94 5.5K
15:27 40.90 40.90 40.87 40.88 5.4K
15:28 40.83 40.92 40.82 40.90 5.9K
15:29 40.89 40.92 40.89 40.90 2.9K
15:30 40.90 40.90 40.80 40.86 5.0K
15:31 40.86 40.88 40.85 40.85 2.0K
15:32 40.85 40.90 40.85 40.88 3.2K
15:33 40.87 40.91 40.85 40.85 5.7K
15:34 40.80 40.84 40.80 40.84 5.9K
15:35 40.84 40.84 40.81 40.81 1.4K
15:36 40.81 40.82 40.79 40.82 5.2K
15:37 40.82 40.90 40.82 40.89 7.6K
15:38 40.88 40.88 40.85 40.85 6.9K
15:39 40.87 40.95 40.87 40.90 8.1K
15:40 40.91 40.93 40.87 40.87 7.5K
15:41 40.87 40.97 40.87 40.97 4.3K
15:42 40.95 40.95 40.94 40.95 6.3K
15:43 40.96 40.96 40.90 40.90 8.1K
15:44 40.89 40.92 40.89 40.92 5.4K
15:45 40.90 40.90 40.86 40.89 6.7K
15:46 40.89 40.94 40.88 40.94 7.9K
15:47 40.95 40.97 40.95 40.97 4.9K
15:48 40.97 40.97 40.93 40.93 7.2K
15:49 40.96 40.96 40.90 40.90 7.7K
15:50 40.89 40.92 40.89 40.92 5.3K
15:51 40.98 40.98 40.86 40.90 19.6K
15:52 40.89 40.92 40.86 40.92 8.9K
15:53 40.96 41.00 40.95 40.96 11.1K
15:54 40.93 40.99 40.93 40.97 12.1K
15:55 40.97 41.00 40.95 41.00 29.1K
15:56 41.06 41.06 41.00 41.01 20.8K
15:57 40.97 41.00 40.97 41.00 33.4K
15:58 41.00 41.00 40.93 40.97 27.2K
15:59 40.96 40.96 40.89 40.89 37.5K
16:00 40.88 40.88 40.70 40.73 541.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし