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 41.70 42.90 40.72 40.72 119.6K
09:32 40.72 40.77 40.30 40.48 9.5K
09:33 40.45 40.45 40.02 40.22 6.8K
09:34 40.22 40.22 39.75 39.75 18.0K
09:35 39.79 39.89 39.48 39.48 21.8K
09:36 39.26 39.31 38.45 38.45 75.8K
09:37 38.53 38.53 37.77 37.91 24.3K
09:38 38.10 38.10 37.56 37.61 25.1K
09:39 37.85 38.10 37.74 37.74 61.9K
09:40 37.73 38.01 37.73 37.80 76.1K
09:41 37.79 37.79 37.51 37.60 21.5K
09:42 37.60 37.73 37.51 37.59 23.5K
09:43 37.40 37.62 37.40 37.43 3.3K
09:44 37.37 37.54 37.37 37.38 7.0K
09:45 37.63 37.63 37.21 37.45 17.3K
09:46 37.50 37.50 37.40 37.40 11.8K
09:47 37.80 37.84 37.79 37.79 13.1K
09:48 37.97 37.97 37.85 37.86 4.1K
09:49 38.19 38.19 38.12 38.13 8.6K
09:50 38.13 38.50 38.13 38.31 31.2K
09:51 38.50 38.84 38.34 38.84 35.3K
09:52 38.84 39.00 38.77 39.00 11.5K
09:53 39.00 39.40 39.00 39.40 9.1K
09:54 39.38 39.38 39.34 39.34 8.1K
09:55 39.31 39.31 39.09 39.09 45.1K
09:56 39.04 39.14 39.04 39.10 9.2K
09:57 39.10 39.19 39.10 39.19 3.7K
09:58 39.19 39.19 39.11 39.11 2.7K
09:59 39.08 39.16 39.08 39.11 2.0K
10:00 39.11 39.25 39.11 39.22 5.5K
10:01 39.22 39.32 39.22 39.32 1.0K
10:02 39.32 39.56 39.32 39.53 4.2K
10:03 39.57 39.82 39.57 39.82 15.7K
10:04 39.74 39.74 39.36 39.36 24.9K
10:05 39.28 39.39 39.25 39.34 10.7K
10:06 39.32 39.41 39.25 39.41 15.1K
10:07 39.36 39.64 39.36 39.56 5.1K
10:08 39.56 39.72 39.56 39.72 8.9K
10:09 39.72 39.75 39.72 39.73 18.9K
10:10 39.73 39.73 39.61 39.64 37.9K
10:11 39.61 39.61 39.56 39.58 3.7K
10:12 39.61 39.61 39.54 39.60 4.3K
10:13 39.67 39.69 39.65 39.69 6.7K
10:14 39.69 39.85 39.69 39.85 30.9K
10:15 39.96 40.05 39.86 40.05 12.1K
10:16 40.05 40.12 40.05 40.12 5.3K
10:17 40.18 40.27 40.13 40.13 89.6K
10:18 40.13 40.13 39.92 39.96 14.7K
10:19 40.01 40.07 40.01 40.07 6.9K
10:20 40.07 40.07 39.74 39.74 12.6K
10:21 39.72 39.72 39.58 39.58 5.8K
10:22 39.50 39.55 39.50 39.55 2.8K
10:23 39.55 39.55 39.22 39.22 21.0K
10:24 39.11 39.13 39.08 39.13 2.9K
10:25 39.13 39.35 39.13 39.31 10.3K
10:26 39.36 39.36 39.35 39.35 4.5K
10:27 39.40 39.57 39.40 39.44 10.1K
10:28 39.40 39.40 39.35 39.40 4.3K
10:29 39.40 39.40 39.17 39.17 3.8K
10:30 39.13 39.48 39.13 39.48 5.5K
10:31 39.35 39.48 39.35 39.46 4.2K
10:32 39.47 39.57 39.47 39.47 4.2K
10:33 39.50 39.66 39.50 39.58 6.6K
10:34 39.67 39.77 39.67 39.74 6.6K
10:35 39.74 39.93 39.74 39.93 5.2K
10:36 39.94 40.08 39.94 40.08 4.2K
10:37 40.13 40.13 39.98 39.98 17.3K
10:38 39.97 40.06 39.97 40.06 7.5K
10:39 39.97 40.04 39.97 40.04 32.0K
10:40 40.04 40.10 40.04 40.10 1.7K
10:41 40.11 40.14 40.11 40.14 1.7K
10:42 40.14 40.14 39.94 39.94 12.9K
10:43 39.91 39.94 39.91 39.94 4.7K
10:44 39.94 40.03 39.94 40.03 3.9K
10:45 40.04 40.07 39.92 40.07 3.1K
10:46 40.00 40.00 39.92 39.92 5.8K
10:47 39.92 39.98 39.92 39.98 2.2K
10:48 39.98 40.02 39.98 40.01 2.3K
10:49 40.02 40.02 39.89 39.97 4.0K
10:50 39.94 39.94 39.94 39.94 1.5K
10:51 39.94 39.95 39.86 39.95 3.2K
10:52 39.95 39.95 39.93 39.94 1.3K
10:53 39.94 39.99 39.93 39.99 6.2K
10:54 39.96 40.03 39.96 39.98 3.6K
10:55 39.98 40.03 39.98 40.03 1.2K
10:56 40.04 40.04 39.96 39.98 2.7K
10:57 40.14 40.14 39.97 39.97 26.0K
10:58 39.96 40.01 39.96 40.00 6.2K
10:59 40.00 40.25 40.00 40.23 8.8K
11:00 40.06 40.10 40.06 40.10 3.8K
11:01 40.06 40.18 40.06 40.18 4.8K
11:02 40.18 40.26 40.18 40.19 0.8K
11:03 40.21 40.36 40.21 40.36 5.6K
11:04 40.36 40.36 40.28 40.36 7.3K
11:05 40.36 40.36 40.36 40.36 1.7K
11:06 40.36 40.58 40.36 40.58 9.4K
11:07 40.59 40.64 40.50 40.59 8.7K
11:08 40.51 40.51 40.43 40.43 8.4K
11:09 40.43 40.43 40.38 40.40 2.6K
11:10 40.35 40.35 40.33 40.33 6.2K
11:11 40.28 40.30 40.21 40.21 16.9K
11:12 40.26 40.42 40.26 40.42 8.8K
11:13 40.42 40.42 40.34 40.36 4.3K
11:14 40.36 40.39 40.31 40.31 5.4K
11:15 40.28 40.28 40.21 40.21 2.8K
11:16 40.24 40.24 40.23 40.24 5.4K
11:17 40.24 40.29 40.24 40.29 1.2K
11:18 40.24 40.38 40.20 40.38 12.1K
11:19 40.38 40.39 40.33 40.36 2.8K
11:20 40.36 40.36 40.32 40.33 3.4K
11:21 40.33 40.33 40.23 40.28 6.2K
11:22 40.28 40.32 40.28 40.32 0.6K
11:23 40.30 40.30 40.23 40.28 2.4K
11:24 40.27 40.28 40.27 40.27 3.4K
11:25 40.27 40.28 40.27 40.27 2.1K
11:26 40.27 40.27 40.15 40.15 15.9K
11:27 40.15 40.15 40.08 40.08 8.4K
11:28 39.89 39.89 39.83 39.83 10.2K
11:29 39.79 39.85 39.75 39.85 4.0K
11:30 39.85 39.88 39.85 39.88 1.8K
11:31 39.88 40.05 39.88 40.03 4.6K
11:32 40.08 40.15 40.08 40.09 8.1K
11:33 40.05 40.07 40.05 40.07 4.0K
11:34 40.07 40.09 40.07 40.09 1.0K
11:35 40.09 40.16 40.09 40.16 1.3K
11:36 40.14 40.25 40.14 40.20 3.1K
11:37 40.14 40.14 40.14 40.14 2.1K
11:38 40.13 40.16 40.13 40.16 0.5K
11:39 40.07 40.07 40.03 40.07 3.9K
11:40 40.09 40.16 40.09 40.10 3.7K
11:41 40.02 40.02 39.99 39.99 2.3K
11:42 39.99 39.99 39.80 39.80 4.0K
11:43 39.80 39.80 39.80 39.80 0.6K
11:44 39.87 39.88 39.87 39.88 0.5K
11:45 39.88 39.88 39.80 39.88 3.6K
11:46 39.96 40.01 39.93 39.99 5.2K
11:47 40.02 40.02 39.97 39.97 3.8K
11:48 39.97 40.11 39.97 39.98 2.2K
11:49 39.98 40.02 39.98 39.98 0.9K
11:50 39.98 40.09 39.98 40.08 2.1K
11:51 40.09 40.09 40.02 40.07 2.4K
11:52 40.07 40.07 39.98 40.05 2.0K
11:53 40.03 40.07 40.03 40.03 5.1K
11:54 40.05 40.12 40.03 40.12 3.7K
11:55 40.08 40.16 40.08 40.16 6.5K
11:56 40.19 40.19 40.17 40.17 2.7K
11:57 40.19 40.20 40.16 40.16 2.5K
11:58 40.16 40.16 40.09 40.10 3.9K
11:59 40.10 40.32 40.10 40.32 16.7K
12:00 40.32 40.32 40.25 40.25 3.7K
12:01 40.25 40.25 40.25 40.25 0.5K
12:02 40.35 40.35 40.26 40.30 4.6K
12:03 40.30 40.30 40.15 40.15 2.2K
12:04 40.25 40.25 40.25 40.25 0.7K
12:05 40.20 40.27 40.20 40.27 2.7K
12:06 40.27 40.27 40.22 40.22 1.4K
12:07 40.16 40.25 40.16 40.25 3.3K
12:08 40.25 40.25 40.25 40.25 0.3K
12:09 40.25 40.25 40.10 40.16 3.5K
12:10 40.16 40.16 40.03 40.03 7.4K
12:11 40.03 40.03 39.97 39.97 2.1K
12:12 39.97 39.99 39.97 39.99 2.9K
12:13 39.99 40.04 39.98 40.04 3.4K
12:14 40.05 40.05 40.05 40.05 1.3K
12:15 40.05 40.05 39.99 39.99 3.7K
12:16 39.99 40.05 39.99 40.04 5.1K
12:17 40.04 40.04 40.00 40.00 5.5K
12:18 40.04 40.04 40.04 40.04 4.0K
12:19 40.04 40.04 40.04 40.04 1.6K
12:20 40.03 40.03 40.00 40.00 3.3K
12:21 40.00 40.17 40.00 40.17 5.7K
12:22 40.17 40.17 40.14 40.14 1.2K
12:23 40.14 40.14 40.14 40.14 0.3K
12:24 40.14 40.14 40.06 40.06 3.5K
12:25 40.06 40.07 40.04 40.07 3.8K
12:26 40.07 40.13 40.07 40.13 3.2K
12:27 40.13 40.13 40.05 40.05 1.9K
12:28 40.11 40.11 40.11 40.11 1.6K
12:29 40.11 40.11 40.11 40.11 0.4K
12:30 40.11 40.12 40.08 40.08 8.9K
12:31 40.08 40.08 40.06 40.06 2.3K
12:32 40.06 40.06 40.06 40.06 0.8K
12:33 40.01 40.01 39.97 39.97 3.5K
12:34 39.97 39.97 39.97 39.97 0.7K
12:35 39.97 40.00 39.94 39.94 3.9K
12:36 39.94 39.94 39.85 39.85 3.0K
12:37 39.85 39.86 39.82 39.82 1.5K
12:38 39.82 39.83 39.82 39.83 1.8K
12:39 39.90 39.92 39.90 39.92 2.5K
12:40 39.92 39.94 39.92 39.94 1.7K
12:41 39.96 39.97 39.96 39.97 0.7K
12:42 39.98 40.04 39.98 40.04 1.5K
12:43 40.03 40.04 40.03 40.04 0.9K
12:44 40.08 40.08 40.03 40.07 14.3K
12:45 40.07 40.07 40.07 40.07 0.9K
12:46 40.07 40.15 40.07 40.15 2.1K
12:47 40.15 40.19 40.15 40.19 0.8K
12:48 40.19 40.19 40.08 40.15 36.8K
12:49 40.10 40.13 40.10 40.13 5.1K
12:50 40.05 40.05 40.05 40.05 1.0K
12:51 40.05 40.10 40.04 40.10 12.4K
12:52 40.10 40.10 40.10 40.10 1.3K
12:53 40.10 40.10 40.09 40.09 1.3K
12:54 40.09 40.15 40.09 40.15 18.3K
12:55 40.15 40.20 40.15 40.20 4.6K
12:56 40.20 40.20 40.20 40.20 0.7K
12:57 40.20 40.21 40.17 40.18 5.0K
12:58 40.18 40.18 40.18 40.18 0.9K
12:59 40.18 40.18 40.18 40.18 3.4K
13:00 40.18 40.25 40.18 40.25 4.9K
13:01 40.22 40.25 40.22 40.24 3.8K
13:02 40.23 40.25 40.23 40.23 3.1K
13:03 40.23 40.25 40.20 40.23 1.4K
13:04 40.23 40.24 40.23 40.23 1.6K
13:05 40.09 40.14 40.09 40.09 11.8K
13:06 40.12 40.14 40.07 40.07 15.8K
13:07 40.07 40.07 40.07 40.07 0.8K
13:08 40.06 40.09 40.06 40.09 2.5K
13:09 40.10 40.11 39.92 39.97 15.0K
13:10 39.96 39.96 39.90 39.90 1.1K
13:11 39.96 39.96 39.87 39.87 2.7K
13:12 39.89 39.90 39.88 39.90 2.1K
13:13 39.90 39.90 39.81 39.81 103.7K
13:14 39.81 39.81 39.71 39.71 8.1K
13:15 39.72 39.72 39.57 39.57 8.6K
13:16 39.57 39.65 39.57 39.58 3.3K
13:17 39.57 39.63 39.56 39.60 2.2K
13:18 39.54 39.55 39.53 39.55 9.7K
13:19 39.60 39.64 39.60 39.64 5.5K
13:20 39.69 39.77 39.69 39.77 1.8K
13:21 39.77 39.81 39.77 39.81 1.7K
13:22 39.90 39.95 39.89 39.89 1.9K
13:23 39.89 40.01 39.89 39.97 1.6K
13:24 39.91 39.99 39.91 39.99 4.4K
13:25 39.99 39.99 39.99 39.99 1.2K
13:26 39.99 40.00 39.99 40.00 1.1K
13:27 39.96 40.06 39.96 40.06 11.3K
13:28 40.06 40.14 40.06 40.14 3.3K
13:29 40.14 40.14 40.10 40.10 6.8K
13:30 40.10 40.10 40.02 40.02 7.9K
13:31 40.01 40.01 39.98 39.98 4.3K
13:32 39.96 40.00 39.96 39.99 4.1K
13:33 39.99 40.01 39.98 40.01 3.6K
13:34 40.01 40.01 40.01 40.01 0.4K
13:35 40.01 40.01 39.98 39.99 0.9K
13:36 40.00 40.00 39.93 39.93 8.7K
13:37 39.93 39.97 39.93 39.93 1.7K
13:38 39.93 39.94 39.93 39.94 0.4K
13:39 39.94 39.99 39.94 39.99 4.2K
13:40 39.99 39.99 39.95 39.95 2.3K
13:41 39.93 39.95 39.93 39.95 3.5K
13:42 39.95 39.96 39.95 39.96 1.6K
13:43 39.96 39.96 39.93 39.95 2.4K
13:44 39.95 40.01 39.95 40.01 61.3K
13:45 39.94 39.98 39.88 39.88 5.2K
13:46 39.88 39.94 39.88 39.94 0.5K
13:47 39.94 39.94 39.83 39.83 4.1K
13:48 39.83 39.86 39.77 39.77 3.2K
13:49 39.77 39.77 39.77 39.77 0.8K
13:50 39.80 39.80 39.76 39.76 2.9K
13:51 39.75 39.75 39.74 39.75 3.3K
13:52 39.78 39.81 39.78 39.81 3.4K
13:53 39.77 39.78 39.77 39.78 2.0K
13:54 39.77 39.77 39.74 39.77 6.3K
13:55 39.77 39.86 39.77 39.82 3.4K
13:56 39.89 39.89 39.89 39.89 3.3K
13:57 39.89 39.90 39.85 39.85 4.5K
13:58 39.83 39.87 39.83 39.87 2.3K
13:59 39.87 39.87 39.87 39.87 1.5K
14:00 39.87 39.95 39.87 39.95 13.6K
14:01 39.96 39.96 39.88 39.88 10.9K
14:02 39.88 39.88 39.85 39.85 2.3K
14:03 39.84 39.84 39.76 39.76 2.8K
14:04 39.96 39.96 39.96 39.96 17.8K
14:05 39.96 39.96 39.96 39.96 0.1K
14:06 39.96 39.96 39.95 39.95 2.6K
14:07 39.89 39.89 39.89 39.89 5.3K
14:08 39.91 40.12 39.91 40.05 38.4K
14:09 40.05 40.05 39.96 39.96 5.0K
14:10 39.99 40.00 39.99 40.00 1.9K
14:11 40.00 40.00 39.93 39.93 0.3K
14:12 40.02 40.02 39.99 39.99 2.9K
14:13 39.99 40.05 39.99 40.02 5.5K
14:14 40.04 40.04 39.96 39.96 2.7K
14:15 39.94 40.01 39.94 40.01 4.4K
14:16 40.01 40.01 39.99 40.01 3.8K
14:17 40.01 40.04 40.01 40.04 4.1K
14:18 40.04 40.04 39.97 39.97 3.5K
14:19 39.97 39.97 39.90 39.90 5.7K
14:20 39.88 39.88 39.87 39.87 2.1K
14:21 39.87 39.95 39.87 39.91 7.4K
14:22 39.91 39.91 39.91 39.91 2.0K
14:23 39.91 39.91 39.87 39.87 1.7K
14:24 39.87 39.92 39.87 39.89 2.0K
14:25 39.89 39.89 39.89 39.89 1.0K
14:26 39.91 39.91 39.91 39.91 1.3K
14:27 39.91 39.91 39.87 39.87 1.0K
14:28 39.91 39.91 39.87 39.87 1.4K
14:29 39.87 39.90 39.85 39.85 1.9K
14:30 39.85 39.85 39.77 39.80 4.4K
14:31 39.80 39.82 39.78 39.78 1.0K
14:32 39.82 39.86 39.80 39.86 5.8K
14:33 39.86 39.88 39.82 39.88 3.3K
14:34 39.89 39.89 39.76 39.76 7.5K
14:35 39.76 39.76 39.74 39.74 1.8K
14:36 39.72 39.75 39.70 39.70 2.8K
14:37 39.70 39.70 39.67 39.70 7.3K
14:38 39.67 39.67 39.63 39.63 6.7K
14:39 39.63 39.63 39.54 39.54 3.0K
14:40 39.60 39.60 39.60 39.60 1.9K
14:41 39.55 39.60 39.55 39.58 1.4K
14:42 39.58 39.61 39.58 39.58 3.2K
14:43 39.58 39.58 39.57 39.57 1.7K
14:44 39.57 39.67 39.57 39.64 2.9K
14:45 39.64 39.64 39.62 39.62 3.8K
14:46 39.62 39.63 39.62 39.63 2.0K
14:47 39.63 39.75 39.63 39.75 3.1K
14:48 39.75 39.77 39.73 39.77 11.2K
14:49 39.77 39.78 39.77 39.78 2.3K
14:50 39.78 39.86 39.78 39.86 1.7K
14:51 39.86 39.86 39.83 39.83 5.8K
14:52 39.85 39.85 39.85 39.85 3.6K
14:53 39.85 39.85 39.79 39.79 3.4K
14:54 39.79 39.83 39.79 39.83 1.3K
14:55 39.76 39.87 39.76 39.83 2.8K
14:56 39.83 39.84 39.79 39.84 1.4K
14:57 39.84 39.84 39.77 39.77 1.7K
14:58 39.79 39.85 39.79 39.85 5.3K
14:59 39.87 39.91 39.82 39.82 7.6K
15:00 39.82 39.85 39.82 39.85 4.9K
15:01 39.85 39.85 39.85 39.85 1.3K
15:02 39.85 39.86 39.85 39.86 4.6K
15:03 39.80 39.80 39.75 39.75 4.0K
15:04 39.81 39.81 39.81 39.81 1.6K
15:05 39.81 39.81 39.81 39.81 1.1K
15:06 39.81 39.86 39.81 39.81 7.0K
15:07 39.81 39.84 39.81 39.84 1.0K
15:08 39.84 39.84 39.83 39.83 4.7K
15:09 39.83 39.84 39.81 39.82 9.5K
15:10 39.88 39.96 39.88 39.96 10.8K
15:11 39.96 39.96 39.95 39.95 3.5K
15:12 39.94 39.95 39.94 39.95 1.2K
15:13 39.94 40.12 39.94 40.12 7.0K
15:14 40.12 40.12 40.08 40.09 4.1K
15:15 40.09 40.09 40.02 40.02 10.1K
15:16 39.97 40.02 39.97 40.01 2.7K
15:17 40.01 40.01 40.01 40.01 0.5K
15:18 40.01 40.01 40.01 40.01 0.7K
15:19 39.99 40.05 39.99 40.05 8.7K
15:20 40.09 40.09 40.07 40.09 3.9K
15:21 40.09 40.14 40.07 40.12 4.7K
15:22 40.12 40.12 40.06 40.08 9.8K
15:23 40.05 40.08 40.05 40.07 5.8K
15:24 40.07 40.08 40.05 40.05 1.3K
15:25 40.08 40.08 40.08 40.08 3.3K
15:26 40.10 40.10 40.04 40.04 10.2K
15:27 40.02 40.02 39.97 39.97 11.0K
15:28 39.98 40.11 39.98 40.11 8.8K
15:29 40.11 40.15 40.11 40.15 0.8K
15:30 40.15 40.20 40.12 40.12 11.3K
15:31 40.05 40.09 40.05 40.08 4.8K
15:32 40.08 40.08 40.08 40.08 2.0K
15:33 40.17 40.17 40.15 40.15 8.3K
15:34 40.15 40.15 40.10 40.10 3.8K
15:35 40.06 40.08 40.03 40.08 6.7K
15:36 40.08 40.08 40.01 40.02 3.2K
15:37 40.02 40.03 39.97 39.97 4.2K
15:38 39.98 40.00 39.98 40.00 5.2K
15:39 40.01 40.01 40.00 40.01 2.4K
15:40 40.01 40.01 40.00 40.00 8.8K
15:41 40.01 40.02 39.99 40.02 6.1K
15:42 40.04 40.05 40.02 40.04 3.0K
15:43 40.04 40.14 40.04 40.12 12.8K
15:44 40.12 40.26 40.12 40.26 8.7K
15:45 40.24 40.24 40.20 40.22 10.5K
15:46 40.18 40.19 40.15 40.16 8.4K
15:47 40.20 40.20 40.14 40.14 11.7K
15:48 40.12 40.15 40.11 40.12 5.6K
15:49 40.12 40.12 40.09 40.10 9.7K
15:50 40.10 40.22 40.10 40.21 14.4K
15:51 40.46 40.48 40.34 40.48 24.2K
15:52 40.48 40.48 40.43 40.43 22.8K
15:53 40.43 40.56 40.43 40.56 14.9K
15:54 40.56 40.70 40.56 40.62 21.9K
15:55 40.57 40.61 40.51 40.61 44.4K
15:56 40.67 40.70 40.56 40.70 35.5K
15:57 40.65 40.73 40.65 40.67 37.7K
15:58 40.67 40.68 40.59 40.67 43.1K
15:59 40.66 40.66 40.62 40.62 62.4K
16:00 40.61 40.63 39.87 40.61 560.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし