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 39.72 39.88 39.66 39.72 59.9K
09:32 39.72 39.72 39.72 39.72 0.0K
09:33 39.72 39.72 39.60 39.60 1.8K
09:34 39.60 39.62 39.60 39.62 0.7K
09:35 39.65 39.84 39.65 39.84 1.7K
09:36 39.98 40.04 39.84 40.04 7.5K
09:37 39.94 40.28 39.94 40.28 5.0K
09:38 40.05 40.05 40.00 40.00 5.1K
09:39 40.00 40.00 40.00 40.00 2.9K
09:40 40.13 40.13 40.00 40.10 1.5K
09:41 39.99 39.99 39.82 39.82 14.4K
09:42 39.82 39.82 39.82 39.82 0.1K
09:43 39.82 39.82 39.82 39.82 0.1K
09:44 39.82 40.04 39.82 39.92 6.2K
09:45 39.91 39.91 39.75 39.75 2.8K
09:46 39.75 39.75 39.75 39.75 2.3K
09:47 39.75 39.75 39.69 39.69 1.5K
09:48 39.72 39.72 39.72 39.72 0.9K
09:49 39.72 39.79 39.72 39.79 1.0K
09:50 39.75 39.87 39.75 39.87 0.6K
09:51 39.87 39.87 39.76 39.76 0.4K
09:52 39.76 39.76 39.75 39.75 0.3K
09:53 39.75 39.75 39.75 39.75 0.3K
09:54 39.75 39.75 39.75 39.75 0.1K
09:55 39.75 39.75 39.75 39.75 0.2K
09:56 39.75 39.75 39.75 39.75 0.5K
09:57 39.75 39.83 39.75 39.83 0.5K
09:58 39.77 39.77 39.62 39.62 2.7K
09:59 39.62 39.62 39.55 39.55 0.8K
10:00 39.64 39.64 39.64 39.64 4.2K
10:01 39.63 39.70 39.63 39.70 1.6K
10:02 39.63 39.78 39.63 39.78 1.9K
10:03 39.74 39.74 39.74 39.74 1.5K
10:04 39.74 39.74 39.73 39.74 1.0K
10:05 39.62 39.73 39.62 39.73 3.8K
10:06 39.70 39.70 39.70 39.70 1.1K
10:07 39.70 39.70 39.68 39.68 3.7K
10:08 39.65 39.65 39.65 39.65 3.2K
10:09 39.70 39.80 39.70 39.80 4.3K
10:10 39.78 39.78 39.78 39.78 0.5K
10:11 39.73 39.73 39.66 39.72 7.2K
10:12 39.75 39.78 39.75 39.78 7.5K
10:13 39.78 39.78 39.78 39.78 0.2K
10:14 39.78 39.78 39.71 39.71 0.9K
10:15 39.71 39.72 39.71 39.72 1.0K
10:16 39.74 39.75 39.74 39.74 1.7K
10:17 39.70 39.70 39.66 39.66 5.7K
10:18 39.69 39.76 39.69 39.76 2.3K
10:19 39.75 39.76 39.75 39.76 0.3K
10:20 39.77 39.79 39.77 39.79 0.6K
10:21 39.79 39.81 39.79 39.81 0.4K
10:22 39.80 39.80 39.80 39.80 0.2K
10:23 39.80 39.80 39.80 39.80 2.6K
10:24 39.76 39.76 39.76 39.76 1.3K
10:25 39.76 39.76 39.68 39.73 2.1K
10:26 39.73 39.77 39.73 39.77 0.3K
10:27 39.77 39.77 39.77 39.77 0.1K
10:28 39.77 39.77 39.74 39.74 0.4K
10:29 39.77 39.80 39.77 39.80 0.5K
10:30 39.75 39.75 39.74 39.74 0.6K
10:31 39.74 39.74 39.74 39.74 0.6K
10:32 39.74 39.76 39.70 39.76 3.1K
10:33 39.76 39.89 39.76 39.89 2.5K
10:34 39.89 39.91 39.89 39.91 0.3K
10:35 39.85 39.85 39.85 39.85 0.3K
10:36 39.85 39.85 39.81 39.85 0.4K
10:37 39.88 39.88 39.85 39.85 1.0K
10:38 39.85 39.85 39.79 39.79 4.7K
10:39 39.86 39.86 39.86 39.86 0.2K
10:40 39.86 39.86 39.83 39.83 0.5K
10:41 39.83 39.87 39.82 39.87 4.9K
10:42 39.87 39.95 39.87 39.94 2.3K
10:43 39.94 39.94 39.91 39.92 1.6K
10:44 39.92 39.97 39.92 39.94 1.5K
10:45 39.94 39.94 39.88 39.88 0.3K
10:46 39.91 39.91 39.83 39.83 3.7K
10:47 39.83 39.87 39.83 39.87 1.9K
10:48 39.89 39.89 39.83 39.83 1.0K
10:49 39.83 39.90 39.83 39.88 0.6K
10:50 39.81 39.84 39.81 39.84 0.9K
10:51 39.84 39.85 39.84 39.85 1.9K
10:52 39.88 39.88 39.79 39.79 1.9K
10:53 39.79 39.79 39.77 39.77 0.6K
10:54 39.77 39.83 39.77 39.83 2.2K
10:55 39.83 39.84 39.83 39.84 0.9K
10:56 39.84 39.84 39.81 39.82 2.6K
10:57 39.82 39.85 39.82 39.82 0.9K
10:58 39.82 39.82 39.82 39.82 0.7K
10:59 39.85 39.85 39.84 39.84 1.5K
11:00 39.84 39.84 39.72 39.72 2.5K
11:01 39.72 39.81 39.72 39.81 0.8K
11:02 39.86 39.86 39.86 39.86 0.9K
11:03 39.86 39.86 39.86 39.86 0.1K
11:04 39.86 39.86 39.86 39.86 0.9K
11:05 39.86 39.86 39.80 39.81 3.2K
11:06 39.74 39.80 39.74 39.80 3.8K
11:07 39.80 39.84 39.80 39.84 1.0K
11:08 39.84 39.84 39.84 39.84 0.2K
11:09 39.84 39.84 39.84 39.84 0.7K
11:10 39.84 39.89 39.83 39.83 2.1K
11:11 39.81 39.86 39.77 39.86 2.2K
11:12 39.86 39.90 39.86 39.90 1.1K
11:13 39.90 39.99 39.90 39.99 2.4K
11:14 39.95 40.00 39.94 39.94 1.4K
11:15 39.96 39.98 39.96 39.98 1.4K
11:16 39.98 39.98 39.98 39.98 0.3K
11:17 39.98 40.00 39.97 40.00 1.2K
11:18 40.00 40.06 40.00 40.06 1.0K
11:19 40.06 40.13 40.06 40.13 0.9K
11:20 40.09 40.09 40.08 40.08 1.3K
11:21 40.08 40.08 39.99 40.04 1.4K
11:22 40.04 40.04 39.95 39.95 2.4K
11:23 39.95 39.95 39.92 39.92 0.2K
11:24 39.92 39.93 39.92 39.93 0.6K
11:25 39.93 39.93 39.93 39.93 0.0K
11:26 39.94 39.94 39.91 39.91 0.3K
11:27 39.91 39.94 39.91 39.94 0.3K
11:28 39.94 39.94 39.94 39.94 0.1K
11:29 39.87 39.89 39.87 39.89 2.2K
11:30 39.82 39.82 39.76 39.76 2.1K
11:31 39.77 39.92 39.77 39.92 3.7K
11:32 39.88 39.95 39.88 39.92 1.2K
11:33 39.92 39.92 39.91 39.91 0.5K
11:34 39.91 39.91 39.87 39.89 1.0K
11:35 39.89 39.89 39.89 39.89 0.4K
11:36 39.89 39.91 39.87 39.89 1.7K
11:37 39.84 39.84 39.80 39.80 1.8K
11:38 39.80 39.95 39.80 39.95 2.0K
11:39 39.95 39.95 39.92 39.92 1.4K
11:40 39.97 39.97 39.97 39.97 1.4K
11:41 39.97 39.97 39.97 39.97 0.0K
11:42 39.97 39.97 39.97 39.97 0.1K
11:43 39.96 39.96 39.96 39.96 0.9K
11:44 39.96 40.01 39.96 40.01 1.3K
11:45 40.01 40.02 40.01 40.02 10.4K
11:46 40.07 40.07 40.03 40.03 9.0K
11:47 40.03 40.04 39.98 40.04 6.9K
11:48 40.01 40.01 40.01 40.01 0.3K
11:49 40.01 40.01 40.01 40.01 0.4K
11:50 40.00 40.01 40.00 40.01 3.1K
11:51 39.96 39.98 39.95 39.98 2.0K
11:52 39.98 40.05 39.98 40.05 11.8K
11:53 40.05 40.05 40.01 40.01 2.7K
11:54 40.01 40.01 39.97 39.97 0.9K
11:55 39.97 39.97 39.95 39.95 0.3K
11:56 39.95 39.95 39.95 39.95 1.1K
11:57 39.98 39.99 39.97 39.97 2.3K
11:58 39.97 39.97 39.93 39.93 1.2K
11:59 39.93 39.93 39.91 39.91 1.6K
12:00 39.91 39.91 39.85 39.86 1.1K
12:01 40.00 40.03 39.98 39.98 5.2K
12:02 39.99 39.99 39.92 39.92 7.7K
12:03 39.92 39.93 39.92 39.93 0.6K
12:04 39.93 39.93 39.93 39.93 0.3K
12:05 39.93 39.93 39.85 39.85 1.1K
12:06 39.87 40.01 39.87 39.95 7.8K
12:07 39.94 39.98 39.91 39.91 2.9K
12:08 39.91 39.96 39.90 39.94 2.4K
12:09 39.94 39.94 39.94 39.94 0.6K
12:10 39.94 39.98 39.94 39.98 0.3K
12:11 39.95 39.95 39.91 39.91 1.3K
12:12 39.91 39.91 39.85 39.85 0.5K
12:13 39.87 39.87 39.78 39.78 1.6K
12:14 39.82 39.85 39.76 39.85 2.4K
12:15 39.80 39.80 39.80 39.80 0.4K
12:16 39.80 39.85 39.80 39.85 0.3K
12:17 39.87 39.95 39.87 39.95 3.0K
12:18 39.95 39.95 39.94 39.94 0.8K
12:19 39.94 39.95 39.94 39.95 0.2K
12:20 39.98 39.98 39.93 39.96 2.2K
12:21 39.87 39.93 39.87 39.93 3.7K
12:22 39.93 40.03 39.93 40.03 2.0K
12:23 40.03 40.04 40.03 40.04 0.4K
12:24 40.04 40.04 40.03 40.03 1.0K
12:25 40.05 40.05 40.05 40.05 0.4K
12:26 40.05 40.08 40.05 40.08 0.6K
12:27 40.08 40.09 40.04 40.09 1.6K
12:28 40.09 40.11 40.09 40.11 0.9K
12:29 40.11 40.11 40.11 40.11 1.3K
12:30 40.11 40.13 40.11 40.13 1.5K
12:31 40.13 40.13 40.04 40.04 2.2K
12:32 40.00 40.02 40.00 40.02 2.1K
12:33 40.03 40.03 40.03 40.03 0.3K
12:34 40.08 40.08 40.08 40.08 2.0K
12:35 40.14 40.14 40.14 40.14 0.3K
12:36 40.14 40.14 40.12 40.12 0.2K
12:37 40.17 40.17 40.06 40.06 3.3K
12:38 40.08 40.08 40.02 40.05 2.0K
12:39 40.05 40.05 40.00 40.04 1.2K
12:40 40.04 40.04 39.93 39.93 2.6K
12:41 39.93 39.93 39.93 39.93 0.1K
12:42 39.93 39.99 39.93 39.99 1.5K
12:43 39.99 40.02 39.99 40.02 1.1K
12:44 40.02 40.02 39.97 39.97 2.5K
12:45 39.97 39.97 39.97 39.97 0.4K
12:46 39.97 39.99 39.97 39.99 0.7K
12:47 39.99 40.05 39.99 40.05 1.8K
12:48 40.05 40.05 40.05 40.05 0.2K
12:49 40.03 40.03 40.03 40.03 0.2K
12:50 40.00 40.05 40.00 40.05 2.0K
12:51 40.05 40.05 40.05 40.05 0.1K
12:52 40.09 40.09 40.09 40.09 0.4K
12:53 40.07 40.07 40.07 40.07 0.2K
12:54 40.07 40.07 40.07 40.07 0.2K
12:55 40.07 40.07 40.06 40.06 0.5K
12:56 40.06 40.10 40.06 40.10 0.3K
12:57 40.10 40.10 40.10 40.10 0.5K
12:58 40.10 40.10 40.09 40.10 0.7K
12:59 40.10 40.13 40.10 40.13 1.3K
13:00 40.10 40.12 40.10 40.12 1.6K
13:01 40.13 40.13 40.10 40.10 1.5K
13:02 40.10 40.10 40.07 40.08 4.2K
13:03 40.08 40.08 40.07 40.07 5.4K
13:04 40.09 40.11 40.08 40.10 2.2K
13:05 40.10 40.10 40.10 40.10 0.8K
13:06 40.13 40.15 40.13 40.15 2.3K
13:07 40.16 40.16 40.14 40.14 2.8K
13:08 40.19 40.21 40.19 40.21 2.2K
13:09 40.21 40.21 40.21 40.21 0.4K
13:10 40.22 40.22 40.22 40.22 2.7K
13:11 40.22 40.23 40.20 40.21 2.7K
13:12 40.21 40.21 40.16 40.16 0.8K
13:13 40.16 40.21 40.16 40.21 1.4K
13:14 40.20 40.20 40.20 40.20 2.0K
13:15 40.18 40.18 40.14 40.18 2.4K
13:16 40.18 40.18 40.18 40.18 0.5K
13:17 40.12 40.12 40.10 40.10 1.4K
13:18 40.10 40.12 40.10 40.11 2.3K
13:19 40.11 40.12 40.11 40.12 4.0K
13:20 40.12 40.14 40.11 40.14 2.2K
13:21 40.13 40.13 40.06 40.06 2.7K
13:22 40.06 40.06 40.04 40.06 2.4K
13:23 40.06 40.06 40.06 40.06 1.3K
13:24 40.06 40.06 40.05 40.05 0.4K
13:25 40.06 40.06 40.04 40.04 2.3K
13:26 40.04 40.13 40.04 40.13 1.2K
13:27 40.12 40.12 40.10 40.11 2.8K
13:28 40.11 40.11 40.10 40.10 0.8K
13:29 40.10 40.10 40.06 40.06 0.2K
13:30 40.06 40.06 40.06 40.06 1.6K
13:31 40.05 40.05 40.01 40.01 0.7K
13:32 40.01 40.10 40.01 40.10 0.4K
13:33 40.10 40.10 40.10 40.10 0.5K
13:34 40.10 40.16 40.10 40.16 1.2K
13:35 40.15 40.15 40.15 40.15 0.4K
13:36 40.15 40.17 40.15 40.17 1.2K
13:37 40.17 40.19 40.17 40.19 1.4K
13:38 40.19 40.19 40.19 40.19 0.7K
13:39 40.19 40.23 40.19 40.23 1.2K
13:40 40.23 40.26 40.23 40.24 1.5K
13:41 40.26 40.26 40.14 40.15 6.7K
13:42 40.15 40.15 40.10 40.10 0.7K
13:43 40.10 40.10 40.10 40.10 1.2K
13:44 40.10 40.10 40.10 40.10 1.3K
13:45 40.10 40.14 40.10 40.14 1.0K
13:46 40.14 40.14 40.14 40.14 0.2K
13:47 40.18 40.22 40.17 40.22 1.5K
13:48 40.25 40.25 40.25 40.25 0.6K
13:49 40.25 40.25 40.25 40.25 0.1K
13:50 40.25 40.25 40.20 40.20 2.2K
13:51 40.20 40.20 40.20 40.20 0.3K
13:52 40.20 40.20 40.20 40.20 0.3K
13:53 40.20 40.26 40.20 40.25 0.9K
13:54 40.27 40.27 40.24 40.25 3.9K
13:55 40.25 40.25 40.25 40.25 0.1K
13:56 40.25 40.32 40.25 40.32 1.7K
13:57 40.31 40.31 40.23 40.30 2.7K
13:58 40.28 40.28 40.28 40.28 0.6K
13:59 40.28 40.28 40.28 40.28 0.5K
14:00 40.28 40.28 40.28 40.28 0.1K
14:01 40.28 40.28 40.27 40.27 0.6K
14:02 40.27 40.27 40.27 40.27 0.1K
14:03 40.27 40.27 40.27 40.27 0.1K
14:04 40.27 40.27 40.27 40.27 2.1K
14:05 40.27 40.36 40.27 40.36 0.9K
14:06 40.31 40.38 40.31 40.38 1.2K
14:07 40.38 40.38 40.33 40.37 2.2K
14:08 40.33 40.36 40.32 40.32 0.9K
14:09 40.32 40.36 40.32 40.36 0.9K
14:10 40.36 40.37 40.36 40.37 0.4K
14:11 40.36 40.36 40.36 40.36 0.4K
14:12 40.36 40.36 40.36 40.36 0.1K
14:13 40.36 40.37 40.36 40.37 0.5K
14:14 40.37 40.41 40.36 40.41 1.5K
14:15 40.40 40.40 40.40 40.40 0.2K
14:16 40.40 40.40 40.33 40.34 2.3K
14:17 40.34 40.34 40.33 40.33 0.9K
14:18 40.33 40.39 40.33 40.39 1.3K
14:19 40.43 40.43 40.43 40.43 0.3K
14:20 40.43 40.43 40.43 40.43 0.2K
14:21 40.43 40.43 40.41 40.41 0.2K
14:22 40.41 40.43 40.41 40.43 0.4K
14:23 40.43 40.43 40.39 40.39 0.2K
14:24 40.39 40.39 40.39 40.39 0.1K
14:25 40.39 40.40 40.39 40.40 0.5K
14:26 40.40 40.44 40.40 40.42 1.3K
14:27 40.42 40.48 40.42 40.45 4.6K
14:28 40.45 40.45 40.44 40.44 1.5K
14:29 40.47 40.53 40.44 40.53 1.6K
14:30 40.51 40.51 40.48 40.48 10.5K
14:31 40.49 40.51 40.49 40.51 2.1K
14:32 40.48 40.53 40.48 40.53 3.0K
14:33 40.61 40.61 40.59 40.59 5.1K
14:34 40.59 40.59 40.55 40.55 2.6K
14:35 40.53 40.53 40.49 40.51 2.9K
14:36 40.49 40.53 40.49 40.49 0.6K
14:37 40.49 40.50 40.49 40.50 0.6K
14:38 40.49 40.49 40.49 40.49 0.3K
14:39 40.50 40.50 40.48 40.48 4.9K
14:40 40.50 40.50 40.48 40.48 2.4K
14:41 40.45 40.49 40.45 40.45 3.3K
14:42 40.43 40.43 40.43 40.43 4.3K
14:43 40.46 40.46 40.46 40.46 0.9K
14:44 40.46 40.50 40.46 40.50 1.0K
14:45 40.50 40.50 40.50 40.50 0.2K
14:46 40.50 40.50 40.50 40.50 0.1K
14:47 40.51 40.52 40.45 40.46 7.5K
14:48 40.46 40.50 40.46 40.50 2.2K
14:49 40.44 40.44 40.41 40.41 2.4K
14:50 40.41 40.43 40.41 40.43 0.6K
14:51 40.43 40.43 40.39 40.39 2.9K
14:52 40.39 40.40 40.38 40.38 4.2K
14:53 40.38 40.40 40.38 40.40 0.9K
14:54 40.40 40.42 40.40 40.42 0.5K
14:55 40.40 40.40 40.36 40.36 1.6K
14:56 40.35 40.35 40.28 40.31 3.1K
14:57 40.30 40.30 40.26 40.26 2.6K
14:58 40.26 40.26 40.26 40.26 1.4K
14:59 40.26 40.30 40.26 40.27 1.2K
15:00 40.27 40.27 40.27 40.27 3.5K
15:01 40.27 40.30 40.27 40.29 1.3K
15:02 40.29 40.29 40.20 40.20 1.6K
15:03 40.20 40.20 40.20 40.20 0.5K
15:04 40.25 40.29 40.25 40.29 2.9K
15:05 40.32 40.32 40.25 40.25 2.4K
15:06 40.25 40.28 40.25 40.28 0.4K
15:07 40.25 40.37 40.25 40.37 2.2K
15:08 40.37 40.37 40.32 40.32 1.1K
15:09 40.32 40.34 40.30 40.30 2.5K
15:10 40.32 40.35 40.32 40.35 2.1K
15:11 40.35 40.36 40.32 40.32 1.7K
15:12 40.34 40.34 40.32 40.32 0.5K
15:13 40.33 40.34 40.31 40.34 1.6K
15:14 40.32 40.33 40.31 40.33 2.7K
15:15 40.34 40.34 40.29 40.31 3.9K
15:16 40.31 40.32 40.31 40.32 0.6K
15:17 40.35 40.35 40.27 40.27 2.0K
15:18 40.27 40.29 40.27 40.29 1.8K
15:19 40.29 40.33 40.29 40.32 1.6K
15:20 40.32 40.36 40.32 40.33 3.5K
15:21 40.36 40.36 40.30 40.30 3.2K
15:22 40.31 40.31 40.31 40.31 5.4K
15:23 40.29 40.35 40.29 40.35 3.0K
15:24 40.35 40.43 40.35 40.43 1.0K
15:25 40.41 40.44 40.41 40.42 1.7K
15:26 40.42 40.43 40.42 40.42 2.1K
15:27 40.42 40.45 40.42 40.45 1.0K
15:28 40.45 40.45 40.45 40.45 0.9K
15:29 40.45 40.46 40.45 40.46 2.1K
15:30 40.46 40.47 40.44 40.45 6.2K
15:31 40.45 40.50 40.45 40.50 4.9K
15:32 40.40 40.40 40.39 40.40 9.2K
15:33 40.42 40.42 40.33 40.33 5.8K
15:34 40.33 40.39 40.33 40.39 3.1K
15:35 40.36 40.36 40.33 40.33 1.4K
15:36 40.37 40.37 40.24 40.24 5.9K
15:37 40.23 40.25 40.23 40.25 2.9K
15:38 40.27 40.27 40.23 40.23 5.1K
15:39 40.20 40.24 40.20 40.24 1.7K
15:40 40.20 40.22 40.20 40.20 3.6K
15:41 40.25 40.25 40.22 40.22 4.1K
15:42 40.22 40.23 40.19 40.23 2.9K
15:43 40.26 40.28 40.26 40.28 2.3K
15:44 40.28 40.28 40.25 40.28 1.5K
15:45 40.28 40.33 40.28 40.33 3.9K
15:46 40.33 40.34 40.31 40.34 2.4K
15:47 40.33 40.33 40.33 40.33 2.9K
15:48 40.27 40.27 40.24 40.24 4.5K
15:49 40.24 40.24 40.22 40.24 4.6K
15:50 40.24 40.30 40.24 40.24 2.1K
15:51 40.28 40.28 40.22 40.22 10.5K
15:52 40.26 40.30 40.26 40.30 5.8K
15:53 40.32 40.35 40.32 40.35 7.3K
15:54 40.33 40.33 40.31 40.33 5.0K
15:55 40.38 40.51 40.38 40.51 20.6K
15:56 40.50 40.50 40.38 40.41 17.2K
15:57 40.38 40.39 40.37 40.39 20.0K
15:58 40.38 40.38 40.35 40.35 19.2K
15:59 40.33 40.35 40.29 40.30 48.2K
16:00 40.30 40.50 40.25 40.30 296.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし