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 60.17 60.93 59.79 59.79 151.8K
09:32 60.00 60.03 59.08 59.08 27.4K
09:33 58.98 59.53 58.14 59.28 27.3K
09:34 59.29 59.31 59.29 59.31 11.6K
09:35 59.31 59.64 59.31 59.54 9.5K
09:36 59.46 59.46 59.18 59.35 24.0K
09:37 59.34 59.52 59.22 59.52 6.2K
09:38 59.52 59.59 59.46 59.49 6.2K
09:39 59.58 59.62 59.50 59.62 23.9K
09:40 59.64 59.87 59.64 59.85 21.7K
09:41 60.00 60.00 59.89 59.98 19.1K
09:42 59.89 59.92 59.65 59.88 22.2K
09:43 59.75 59.92 59.73 59.73 11.7K
09:44 59.92 59.94 59.77 59.77 10.3K
09:45 59.81 59.81 59.81 59.81 3.7K
09:46 60.15 60.30 60.04 60.22 4.7K
09:47 60.04 60.18 60.04 60.18 7.1K
09:48 60.18 60.44 60.18 60.18 12.9K
09:49 60.18 60.44 60.18 60.44 4.8K
09:50 60.67 60.84 60.67 60.73 61.2K
09:51 60.75 60.85 60.75 60.77 11.0K
09:52 60.77 60.91 60.71 60.89 7.3K
09:53 60.89 61.05 60.89 61.05 4.4K
09:54 61.05 61.25 60.97 61.25 7.8K
09:55 61.07 61.07 60.99 60.99 6.5K
09:56 61.00 61.10 60.97 61.07 18.8K
09:57 60.98 61.01 60.95 61.01 6.1K
09:58 61.01 61.01 60.80 60.87 4.2K
09:59 60.75 60.75 60.69 60.75 7.2K
10:00 60.75 60.81 60.75 60.76 6.0K
10:01 60.76 61.00 60.76 60.96 24.5K
10:02 60.96 60.96 60.86 60.91 18.2K
10:03 60.86 60.99 60.86 60.98 4.4K
10:04 60.98 60.98 60.82 60.84 13.4K
10:05 60.84 61.09 60.83 61.09 7.7K
10:06 61.09 61.09 60.93 60.93 7.6K
10:07 60.91 60.96 60.85 60.96 5.7K
10:08 61.04 61.20 61.04 61.20 4.9K
10:09 61.22 61.34 61.22 61.30 32.5K
10:10 61.29 61.36 61.29 61.33 10.6K
10:11 61.29 61.29 61.24 61.24 3.6K
10:12 61.07 61.09 60.96 60.96 11.1K
10:13 60.96 61.05 60.94 61.05 8.0K
10:14 60.99 61.13 60.99 61.06 10.9K
10:15 61.02 61.02 60.93 61.01 12.1K
10:16 60.98 60.98 60.87 60.88 13.2K
10:17 60.85 60.98 60.85 60.97 4.4K
10:18 60.97 60.97 60.87 60.87 10.4K
10:19 60.88 60.92 60.83 60.83 13.6K
10:20 60.97 61.16 60.97 61.08 9.3K
10:21 61.12 61.24 61.12 61.20 24.2K
10:22 61.16 61.30 61.12 61.30 5.3K
10:23 61.23 61.35 61.23 61.35 10.9K
10:24 61.35 61.43 61.32 61.41 8.7K
10:25 61.43 61.50 61.36 61.50 6.5K
10:26 61.50 61.52 61.48 61.50 21.5K
10:27 61.54 61.56 61.27 61.28 23.1K
10:28 61.28 61.28 61.02 61.12 5.8K
10:29 61.12 61.19 61.03 61.08 4.9K
10:30 61.00 61.01 60.95 60.95 7.6K
10:31 60.90 60.90 60.78 60.78 7.6K
10:32 60.78 60.92 60.78 60.89 19.9K
10:33 60.89 60.92 60.84 60.86 7.6K
10:34 60.90 60.90 60.82 60.82 12.6K
10:35 60.73 60.79 60.66 60.78 18.2K
10:36 60.75 60.81 60.74 60.81 16.1K
10:37 60.94 61.00 60.90 61.00 11.6K
10:38 60.94 60.94 60.79 60.93 14.2K
10:39 60.88 60.93 60.87 60.87 9.3K
10:40 60.93 60.96 60.89 60.96 4.3K
10:41 60.94 60.94 60.83 60.88 6.9K
10:42 60.95 60.99 60.89 60.89 18.5K
10:43 60.86 60.92 60.86 60.92 6.6K
10:44 60.93 60.93 60.56 60.56 30.0K
10:45 60.56 60.56 60.27 60.27 12.6K
10:46 60.42 60.60 60.42 60.60 3.2K
10:47 60.56 60.60 60.53 60.60 16.4K
10:48 60.56 60.56 60.29 60.29 6.1K
10:49 60.29 60.35 60.29 60.35 4.7K
10:50 60.47 60.50 60.43 60.47 7.3K
10:51 60.47 60.49 60.46 60.49 2.4K
10:52 60.49 60.49 60.38 60.38 3.3K
10:53 60.15 60.15 59.95 59.95 9.5K
10:54 59.95 59.98 59.91 59.98 12.4K
10:55 59.95 60.03 59.87 59.89 8.6K
10:56 59.88 60.00 59.88 60.00 3.3K
10:57 59.94 60.10 59.94 60.00 4.6K
10:58 59.93 59.93 59.88 59.88 5.9K
10:59 59.90 59.91 59.81 59.84 5.2K
11:00 59.84 60.01 59.84 59.98 5.4K
11:01 60.05 60.05 59.91 59.91 6.4K
11:02 59.91 59.91 59.78 59.85 2.8K
11:03 59.88 59.88 59.81 59.85 4.6K
11:04 59.85 59.85 59.65 59.65 11.5K
11:05 59.65 59.73 59.65 59.73 3.8K
11:06 59.74 59.74 59.50 59.51 15.1K
11:07 59.44 59.62 59.44 59.62 14.0K
11:08 59.62 59.69 59.57 59.62 18.7K
11:09 59.62 59.62 59.57 59.58 12.9K
11:10 59.58 59.70 59.47 59.47 11.7K
11:11 59.46 59.66 59.46 59.64 16.9K
11:12 59.68 59.68 59.49 59.50 23.6K
11:13 59.50 59.56 59.50 59.55 19.8K
11:14 59.50 59.50 59.47 59.47 7.4K
11:15 59.46 59.56 59.46 59.53 7.4K
11:16 59.57 59.59 59.51 59.51 7.3K
11:17 59.51 59.56 59.50 59.51 14.1K
11:18 59.57 59.63 59.52 59.52 17.2K
11:19 59.52 59.53 59.52 59.52 8.9K
11:20 59.57 59.57 59.48 59.48 10.6K
11:21 59.48 59.55 59.48 59.52 3.8K
11:22 59.52 59.60 59.45 59.50 13.7K
11:23 59.49 59.49 59.44 59.45 17.2K
11:24 59.46 59.56 59.45 59.56 10.0K
11:25 59.51 59.61 59.41 59.41 8.6K
11:26 59.42 59.45 59.42 59.45 3.6K
11:27 59.44 59.49 59.44 59.47 7.6K
11:28 59.42 59.43 59.37 59.40 10.7K
11:29 59.42 59.45 59.42 59.42 16.6K
11:30 59.42 59.51 59.42 59.51 9.5K
11:31 59.51 59.53 59.48 59.48 4.4K
11:32 59.48 59.63 59.48 59.63 8.0K
11:33 59.63 59.63 59.51 59.52 5.2K
11:34 59.52 59.56 59.49 59.56 5.7K
11:35 59.55 59.60 59.53 59.53 5.1K
11:36 59.55 59.60 59.53 59.59 2.9K
11:37 59.50 59.50 59.44 59.44 9.3K
11:38 59.44 59.44 59.32 59.37 20.5K
11:39 59.53 59.55 59.49 59.49 6.9K
11:40 59.45 59.45 59.38 59.38 8.3K
11:41 59.35 59.35 59.34 59.34 23.0K
11:42 59.18 59.41 59.18 59.41 17.6K
11:43 59.42 59.53 59.42 59.53 6.3K
11:44 59.48 59.48 59.34 59.34 3.2K
11:45 59.29 59.30 59.27 59.29 4.1K
11:46 59.29 59.34 59.25 59.34 5.1K
11:47 59.30 59.30 59.21 59.21 14.2K
11:48 59.19 59.26 59.10 59.26 10.7K
11:49 59.23 59.26 59.23 59.23 6.3K
11:50 59.23 59.24 59.23 59.24 4.1K
11:51 59.29 59.31 59.27 59.27 7.0K
11:52 59.24 59.24 59.17 59.17 3.3K
11:53 59.17 59.22 59.15 59.21 4.6K
11:54 59.21 59.21 59.14 59.16 4.5K
11:55 59.12 59.25 59.11 59.25 9.3K
11:56 59.25 59.28 59.25 59.28 4.4K
11:57 59.25 59.25 59.20 59.20 8.4K
11:58 59.20 59.20 59.17 59.17 2.3K
11:59 59.20 59.21 59.15 59.15 7.1K
12:00 59.13 59.14 59.10 59.10 3.5K
12:01 59.10 59.18 59.09 59.17 5.9K
12:02 59.09 59.09 58.91 59.02 21.3K
12:03 58.98 59.20 58.98 58.99 22.2K
12:04 58.93 58.94 58.88 58.94 5.9K
12:05 58.99 59.02 58.99 59.02 29.8K
12:06 59.02 59.03 58.94 58.97 13.8K
12:07 58.90 58.90 58.72 58.88 92.1K
12:08 58.92 59.01 58.90 59.01 56.5K
12:09 59.00 59.00 58.81 58.81 16.9K
12:10 58.81 58.90 58.81 58.86 33.4K
12:11 58.78 58.79 58.75 58.79 10.5K
12:12 58.78 58.78 58.70 58.70 4.6K
12:13 58.70 58.89 58.70 58.86 8.4K
12:14 58.86 58.87 58.86 58.87 2.3K
12:15 58.99 59.04 58.99 59.02 5.6K
12:16 59.05 59.07 59.02 59.02 8.8K
12:17 58.95 59.11 58.95 59.11 76.4K
12:18 59.15 59.15 59.11 59.11 6.2K
12:19 59.09 59.24 59.09 59.24 5.3K
12:20 59.29 59.43 59.28 59.43 8.0K
12:21 59.41 59.45 59.41 59.44 7.5K
12:22 59.51 59.57 59.51 59.57 4.6K
12:23 59.62 59.62 59.56 59.56 4.8K
12:24 59.57 59.57 59.48 59.48 13.5K
12:25 59.49 59.49 59.43 59.43 13.2K
12:26 59.43 59.46 59.43 59.45 1.9K
12:27 59.45 59.49 59.44 59.44 6.7K
12:28 59.44 59.46 59.38 59.46 1.5K
12:29 59.39 59.46 59.37 59.42 3.8K
12:30 59.49 59.50 59.46 59.46 3.3K
12:31 59.38 59.44 59.38 59.44 4.1K
12:32 59.45 59.49 59.45 59.49 3.1K
12:33 59.42 59.52 59.39 59.39 4.0K
12:34 59.32 59.47 59.32 59.47 19.8K
12:35 59.50 59.50 59.33 59.38 7.0K
12:36 59.38 59.38 59.37 59.37 5.0K
12:37 59.45 59.46 59.43 59.43 1.2K
12:38 59.38 59.57 59.38 59.57 3.4K
12:39 59.59 59.65 59.54 59.54 2.3K
12:40 59.56 59.62 59.56 59.59 7.7K
12:41 59.64 59.69 59.57 59.57 5.0K
12:42 59.58 59.69 59.58 59.69 3.4K
12:43 59.64 59.64 59.61 59.61 0.9K
12:44 59.57 59.62 59.56 59.62 7.7K
12:45 59.60 59.60 59.48 59.48 5.8K
12:46 59.48 59.48 59.28 59.28 20.2K
12:47 59.25 59.26 59.19 59.22 4.3K
12:48 59.21 59.21 59.16 59.17 18.2K
12:49 59.17 59.19 59.14 59.16 8.3K
12:50 59.16 59.16 59.12 59.15 7.8K
12:51 59.16 59.23 59.16 59.21 5.7K
12:52 59.21 59.29 59.21 59.26 5.3K
12:53 59.33 59.37 59.25 59.25 6.6K
12:54 59.26 59.33 59.26 59.29 3.5K
12:55 59.35 59.39 59.35 59.37 5.8K
12:56 59.37 59.42 59.37 59.38 3.0K
12:57 59.43 59.47 59.39 59.47 3.6K
12:58 59.47 59.48 59.41 59.46 5.7K
12:59 59.47 59.47 59.30 59.30 8.4K
13:00 59.31 59.34 59.29 59.29 3.1K
13:01 59.31 59.31 59.15 59.15 2.6K
13:02 59.15 59.24 59.15 59.24 2.8K
13:03 59.25 59.25 59.13 59.15 5.2K
13:04 59.15 59.16 59.06 59.06 4.9K
13:05 59.06 59.09 59.04 59.04 2.2K
13:06 59.04 59.16 59.04 59.16 5.2K
13:07 59.17 59.19 59.15 59.15 8.2K
13:08 59.12 59.12 59.08 59.10 3.7K
13:09 59.10 59.15 59.09 59.14 8.5K
13:10 59.14 59.14 59.14 59.14 1.8K
13:11 59.21 59.25 59.16 59.25 3.6K
13:12 59.25 59.25 59.23 59.23 1.4K
13:13 59.24 59.25 59.22 59.25 1.9K
13:14 59.25 59.34 59.25 59.34 2.7K
13:15 59.36 59.42 59.36 59.42 7.1K
13:16 59.42 59.43 59.42 59.42 2.3K
13:17 59.44 59.44 59.44 59.44 1.8K
13:18 59.42 59.45 59.42 59.45 1.4K
13:19 59.39 59.48 59.39 59.48 2.7K
13:20 59.48 59.55 59.48 59.51 2.1K
13:21 59.51 59.56 59.51 59.51 1.7K
13:22 59.50 59.50 59.46 59.46 4.2K
13:23 59.46 59.46 59.44 59.44 2.7K
13:24 59.44 59.47 59.44 59.46 2.9K
13:25 59.46 59.49 59.44 59.46 3.2K
13:26 59.46 59.49 59.46 59.49 1.8K
13:27 59.49 59.54 59.49 59.54 1.1K
13:28 59.54 59.54 59.48 59.48 0.9K
13:29 59.48 59.48 59.35 59.35 8.2K
13:30 59.37 59.37 59.23 59.25 10.1K
13:31 59.25 59.25 59.14 59.15 4.4K
13:32 59.11 59.17 59.10 59.10 6.1K
13:33 59.15 59.28 59.15 59.28 3.9K
13:34 59.28 59.28 59.24 59.24 1.0K
13:35 59.26 59.29 59.26 59.29 2.1K
13:36 59.30 59.30 59.28 59.30 1.3K
13:37 59.30 59.30 59.23 59.27 7.3K
13:38 59.22 59.23 59.19 59.19 3.4K
13:39 59.19 59.22 59.19 59.22 3.0K
13:40 59.22 59.23 59.17 59.17 5.6K
13:41 59.18 59.19 59.18 59.18 2.2K
13:42 59.18 59.19 59.14 59.14 2.0K
13:43 59.19 59.19 59.08 59.08 5.0K
13:44 59.14 59.16 59.13 59.16 1.4K
13:45 59.16 59.16 59.09 59.09 5.7K
13:46 59.10 59.15 59.06 59.15 3.9K
13:47 59.15 59.24 59.15 59.24 5.8K
13:48 59.24 59.27 59.24 59.25 4.3K
13:49 59.25 59.25 59.24 59.24 1.9K
13:50 59.27 59.32 59.25 59.25 0.9K
13:51 59.29 59.29 59.19 59.20 3.7K
13:52 59.17 59.17 59.07 59.07 10.0K
13:53 59.07 59.07 59.07 59.07 1.8K
13:54 58.99 59.04 58.99 59.04 6.3K
13:55 59.04 59.14 59.04 59.13 2.5K
13:56 59.13 59.13 59.11 59.11 2.3K
13:57 59.11 59.16 59.10 59.10 2.1K
13:58 59.14 59.18 59.10 59.10 1.9K
13:59 59.10 59.10 59.05 59.05 2.0K
14:00 59.06 59.11 59.06 59.11 4.6K
14:01 59.08 59.16 59.07 59.11 4.2K
14:02 59.11 59.18 59.09 59.18 5.4K
14:03 59.18 59.22 59.17 59.17 2.8K
14:04 59.13 59.13 59.07 59.07 5.0K
14:05 59.13 59.17 59.13 59.14 1.6K
14:06 59.14 59.14 59.14 59.14 0.9K
14:07 59.11 59.11 59.08 59.09 4.9K
14:08 59.08 59.08 59.05 59.05 8.6K
14:09 59.05 59.05 58.94 58.94 9.1K
14:10 58.92 58.92 58.88 58.90 8.6K
14:11 58.90 58.94 58.89 58.89 3.1K
14:12 58.89 58.91 58.89 58.89 8.8K
14:13 58.89 58.89 58.83 58.83 3.1K
14:14 58.83 58.94 58.83 58.89 21.8K
14:15 58.89 58.89 58.82 58.82 6.9K
14:16 58.80 58.81 58.76 58.79 5.5K
14:17 58.79 58.84 58.75 58.77 1.9K
14:18 58.75 58.77 58.75 58.77 3.4K
14:19 58.84 58.88 58.82 58.88 4.3K
14:20 58.80 58.95 58.80 58.82 7.6K
14:21 58.84 58.95 58.84 58.94 4.4K
14:22 58.94 58.96 58.94 58.95 2.0K
14:23 58.99 59.07 58.99 59.07 4.1K
14:24 59.06 59.07 59.05 59.05 2.2K
14:25 59.10 59.10 59.04 59.09 2.0K
14:26 59.05 59.08 59.02 59.02 5.7K
14:27 59.02 59.10 59.02 59.10 3.5K
14:28 59.13 59.18 59.09 59.12 3.0K
14:29 59.12 59.12 59.12 59.12 1.7K
14:30 59.14 59.19 59.14 59.19 1.5K
14:31 59.19 59.29 59.14 59.29 8.7K
14:32 59.29 59.29 59.10 59.10 4.4K
14:33 59.10 59.17 59.06 59.17 4.6K
14:34 59.17 59.23 59.15 59.23 0.7K
14:35 59.22 59.22 59.15 59.16 4.4K
14:36 59.16 59.17 59.09 59.14 4.0K
14:37 59.14 59.17 59.13 59.14 7.9K
14:38 59.14 59.15 59.12 59.15 1.3K
14:39 59.15 59.23 59.15 59.21 3.8K
14:40 59.21 59.21 59.15 59.16 5.1K
14:41 59.19 59.21 59.19 59.20 6.0K
14:42 59.19 59.19 59.19 59.19 2.3K
14:43 59.24 59.24 59.08 59.08 8.9K
14:44 59.04 59.04 58.98 59.01 4.5K
14:45 58.99 59.10 58.99 59.09 4.2K
14:46 59.09 59.09 59.08 59.08 2.5K
14:47 59.16 59.17 59.13 59.13 2.7K
14:48 59.17 59.18 59.16 59.16 2.1K
14:49 59.16 59.19 59.16 59.17 3.2K
14:50 59.22 59.22 59.18 59.18 9.5K
14:51 59.18 59.18 59.00 59.06 8.8K
14:52 59.02 59.02 58.93 58.93 3.3K
14:53 58.91 58.96 58.91 58.94 2.4K
14:54 58.93 58.94 58.93 58.94 3.1K
14:55 58.98 58.98 58.92 58.97 3.9K
14:56 58.98 59.03 58.98 59.00 5.7K
14:57 59.06 59.06 59.03 59.06 3.8K
14:58 59.06 59.06 59.00 59.00 1.0K
14:59 58.99 59.04 58.78 58.78 16.2K
15:00 58.78 58.80 58.74 58.75 7.2K
15:01 58.73 58.73 58.67 58.67 7.3K
15:02 58.67 58.73 58.67 58.73 4.5K
15:03 58.73 58.77 58.73 58.73 3.8K
15:04 58.75 58.86 58.75 58.83 4.8K
15:05 58.84 58.87 58.81 58.87 7.2K
15:06 58.93 59.00 58.93 59.00 6.5K
15:07 59.00 59.04 59.00 59.04 5.4K
15:08 59.05 59.18 59.05 59.18 7.2K
15:09 59.18 59.18 59.12 59.12 6.3K
15:10 59.12 59.20 59.12 59.18 6.2K
15:11 59.17 59.17 59.13 59.17 7.2K
15:12 59.17 59.17 59.13 59.15 2.4K
15:13 59.14 59.19 59.14 59.16 4.4K
15:14 59.16 59.19 59.08 59.08 10.8K
15:15 59.07 59.09 59.04 59.04 8.1K
15:16 59.04 59.04 58.86 58.86 10.6K
15:17 58.94 58.96 58.91 58.94 3.9K
15:18 58.94 59.00 58.94 59.00 10.1K
15:19 59.00 59.00 58.98 59.00 6.0K
15:20 59.02 59.02 58.97 58.99 7.5K
15:21 58.98 58.99 58.98 58.98 5.7K
15:22 58.98 58.99 58.98 58.99 5.1K
15:23 59.04 59.09 59.04 59.09 6.2K
15:24 59.09 59.11 59.09 59.10 1.9K
15:25 59.10 59.13 59.10 59.13 4.1K
15:26 59.13 59.15 59.13 59.15 4.0K
15:27 59.08 59.08 59.01 59.04 13.9K
15:28 59.05 59.07 59.04 59.04 8.9K
15:29 59.04 59.09 59.03 59.03 6.8K
15:30 58.96 59.08 58.96 59.04 13.4K
15:31 59.06 59.06 58.99 59.00 10.5K
15:32 58.99 59.05 58.99 59.05 11.2K
15:33 59.04 59.14 59.04 59.14 11.0K
15:34 59.11 59.16 59.05 59.09 7.8K
15:35 59.09 59.13 59.09 59.13 10.3K
15:36 59.09 59.17 59.09 59.11 7.3K
15:37 59.15 59.15 59.03 59.03 8.8K
15:38 59.03 59.03 59.00 59.00 4.2K
15:39 59.02 59.05 58.98 58.98 4.4K
15:40 59.04 59.11 59.01 59.10 25.4K
15:41 59.12 59.12 59.05 59.10 12.9K
15:42 59.12 59.21 59.12 59.20 13.7K
15:43 59.23 59.36 59.23 59.36 9.4K
15:44 59.41 59.41 59.32 59.37 18.4K
15:45 59.41 59.41 59.37 59.37 15.0K
15:46 59.38 59.38 59.33 59.37 9.2K
15:47 59.36 59.42 59.35 59.42 14.2K
15:48 59.42 59.46 59.33 59.37 18.4K
15:49 59.32 59.34 59.26 59.34 22.4K
15:50 59.32 59.34 59.29 59.34 10.4K
15:51 59.31 59.38 59.31 59.38 12.5K
15:52 59.37 59.42 59.34 59.35 20.0K
15:53 59.39 59.39 59.37 59.38 21.9K
15:54 59.42 59.48 59.39 59.39 50.6K
15:55 59.40 59.44 59.34 59.40 31.3K
15:56 59.45 59.45 59.32 59.32 43.6K
15:57 59.28 59.32 59.28 59.29 34.7K
15:58 59.35 59.42 59.32 59.35 51.0K
15:59 59.33 59.34 59.29 59.29 57.0K
16:00 59.30 59.32 57.50 59.31 605.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし