Nextracker Inc (NXT)

NXT
🏛️ アメリカ →
79.35
最終更新: 2025-10-02
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 55.95 56.00 54.00 55.25 61.6K
09:32 55.25 55.59 55.25 55.59 12.4K
09:33 55.59 55.71 55.59 55.71 1.5K
09:34 55.57 55.60 55.55 55.60 60.7K
09:35 55.60 55.61 55.54 55.54 5.8K
09:36 55.52 55.63 55.52 55.52 10.0K
09:37 55.56 55.95 55.56 55.95 19.5K
09:38 55.83 55.99 55.83 55.99 6.6K
09:39 56.00 56.00 55.84 55.84 4.5K
09:40 55.68 55.68 55.68 55.68 3.8K
09:41 55.68 55.73 55.68 55.73 23.7K
09:42 55.73 55.73 55.56 55.63 1.4K
09:43 55.63 55.64 55.63 55.64 0.4K
09:44 55.64 55.65 55.64 55.65 0.7K
09:45 55.69 55.69 55.67 55.67 1.0K
09:46 55.69 55.69 55.68 55.69 12.5K
09:47 55.69 55.70 55.69 55.70 3.1K
09:48 55.69 55.69 55.56 55.56 5.6K
09:49 55.56 55.64 55.56 55.62 7.3K
09:50 55.62 55.64 55.62 55.64 0.4K
09:51 55.65 56.00 55.65 56.00 6.3K
09:52 55.87 56.10 55.87 56.10 2.1K
09:53 56.10 56.10 55.96 55.96 3.3K
09:54 55.96 56.03 55.96 56.03 0.4K
09:55 56.03 56.03 56.02 56.02 0.6K
09:56 56.02 56.19 56.02 56.19 2.6K
09:57 55.99 56.04 55.99 56.04 2.1K
09:58 56.04 56.04 55.91 55.91 3.0K
09:59 55.91 56.00 55.91 55.92 1.3K
10:00 56.01 56.01 55.88 55.88 2.7K
10:01 55.88 55.96 55.88 55.88 8.6K
10:02 55.82 55.83 55.82 55.82 6.3K
10:03 55.82 55.82 55.68 55.71 21.9K
10:04 55.69 55.80 55.69 55.80 21.9K
10:05 55.80 55.85 55.78 55.85 2.3K
10:06 55.85 55.89 55.84 55.86 8.6K
10:07 55.86 56.02 55.86 56.02 3.3K
10:08 56.00 56.23 56.00 56.23 7.2K
10:09 56.22 56.38 56.22 56.38 6.4K
10:10 56.38 56.38 56.30 56.31 4.7K
10:11 56.33 56.34 56.30 56.30 5.9K
10:12 56.31 56.32 56.23 56.26 7.2K
10:13 56.28 56.40 56.22 56.40 2.5K
10:14 56.23 56.24 56.21 56.21 10.2K
10:15 56.20 56.21 56.20 56.21 6.3K
10:16 56.33 56.37 56.33 56.37 5.1K
10:17 56.37 56.37 56.37 56.37 1.9K
10:18 56.35 56.40 56.35 56.37 2.9K
10:19 56.37 56.47 56.37 56.47 2.9K
10:20 56.47 56.47 56.38 56.38 3.3K
10:21 56.38 56.38 56.35 56.35 1.3K
10:22 56.35 56.35 56.30 56.31 1.8K
10:23 56.31 56.34 56.31 56.34 1.7K
10:24 56.37 56.50 56.37 56.50 4.6K
10:25 56.50 56.50 56.50 56.50 0.4K
10:26 56.53 56.58 56.53 56.58 2.1K
10:27 56.55 56.59 56.54 56.54 7.2K
10:28 56.55 56.58 56.55 56.58 2.0K
10:29 56.55 56.55 56.38 56.38 3.8K
10:30 56.38 56.43 56.35 56.43 4.3K
10:31 56.43 56.47 56.39 56.39 2.6K
10:32 56.39 56.39 56.25 56.25 0.8K
10:33 56.25 56.25 56.25 56.25 0.0K
10:34 56.41 56.46 56.41 56.46 6.9K
10:35 56.46 56.53 56.46 56.53 2.8K
10:36 56.53 56.60 56.53 56.53 2.0K
10:37 56.53 56.62 56.53 56.62 2.9K
10:38 56.62 56.67 56.57 56.67 2.7K
10:39 56.63 56.63 56.63 56.63 1.7K
10:40 56.63 56.68 56.63 56.68 1.3K
10:41 56.68 56.77 56.68 56.71 5.0K
10:42 56.61 56.61 56.59 56.60 33.6K
10:43 56.60 56.60 56.53 56.56 3.0K
10:44 56.57 56.66 56.57 56.64 3.1K
10:45 56.64 56.72 56.64 56.65 2.0K
10:46 56.61 56.65 56.61 56.64 4.9K
10:47 56.64 56.64 56.58 56.58 1.5K
10:48 56.58 56.65 56.58 56.62 2.3K
10:49 56.62 56.65 56.61 56.61 2.3K
10:50 56.61 56.61 56.58 56.58 6.2K
10:51 56.62 56.62 56.49 56.49 11.5K
10:52 56.49 56.49 56.49 56.49 2.3K
10:53 56.49 56.49 56.33 56.33 9.2K
10:54 56.33 56.39 56.33 56.39 1.2K
10:55 56.27 56.27 56.22 56.22 7.5K
10:56 56.21 56.25 56.20 56.21 7.8K
10:57 56.21 56.21 56.17 56.17 7.3K
10:58 56.17 56.20 56.17 56.20 3.4K
10:59 56.20 56.23 56.16 56.16 14.7K
11:00 56.16 56.17 56.16 56.17 1.3K
11:01 56.17 56.17 56.17 56.17 3.1K
11:02 56.22 56.23 56.22 56.23 0.9K
11:03 56.26 56.31 56.26 56.31 1.5K
11:04 56.35 56.39 56.26 56.26 7.4K
11:05 56.26 56.26 56.26 56.26 0.4K
11:06 56.22 56.26 56.15 56.17 3.9K
11:07 56.17 56.19 56.16 56.19 4.6K
11:08 56.19 56.19 56.19 56.19 0.5K
11:09 56.19 56.19 56.19 56.19 1.3K
11:10 56.19 56.32 56.19 56.30 1.9K
11:11 56.30 56.36 56.30 56.36 1.1K
11:12 56.34 56.34 56.34 56.34 1.3K
11:13 56.34 56.40 56.34 56.40 1.3K
11:14 56.43 56.50 56.43 56.50 1.6K
11:15 56.50 56.55 56.50 56.55 0.6K
11:16 56.66 56.66 56.62 56.64 1.8K
11:17 56.60 56.67 56.54 56.67 6.3K
11:18 56.63 56.65 56.60 56.65 4.1K
11:19 56.66 56.80 56.66 56.78 9.9K
11:20 56.79 56.82 56.73 56.79 7.4K
11:21 56.74 56.76 56.74 56.76 0.4K
11:22 56.76 56.76 56.76 56.76 0.3K
11:23 56.76 56.82 56.75 56.82 4.5K
11:24 56.79 56.83 56.79 56.83 1.2K
11:25 56.79 56.79 56.72 56.74 5.3K
11:26 56.70 56.72 56.70 56.72 2.8K
11:27 56.72 56.72 56.65 56.65 2.8K
11:28 56.66 56.66 56.65 56.65 1.8K
11:29 56.59 56.59 56.57 56.57 3.3K
11:30 56.65 56.66 56.59 56.64 2.4K
11:31 56.65 56.65 56.59 56.59 4.3K
11:32 56.51 56.51 56.46 56.46 4.9K
11:33 56.42 56.42 56.42 56.42 1.5K
11:34 56.39 56.44 56.39 56.44 5.2K
11:35 56.45 56.51 56.45 56.51 2.0K
11:36 56.47 56.47 56.46 56.46 1.1K
11:37 56.45 56.51 56.45 56.51 0.9K
11:38 56.51 56.58 56.51 56.58 2.0K
11:39 56.58 56.58 56.58 56.58 1.0K
11:40 56.51 56.51 56.51 56.51 0.4K
11:41 56.51 56.52 56.51 56.52 0.9K
11:42 56.40 56.40 56.31 56.31 4.6K
11:43 56.30 56.37 56.30 56.37 2.5K
11:44 56.37 56.43 56.37 56.43 0.9K
11:45 56.43 56.43 56.39 56.39 0.5K
11:46 56.39 56.39 56.39 56.39 1.4K
11:47 56.30 56.30 56.30 56.30 3.3K
11:48 56.29 56.33 56.29 56.30 1.5K
11:49 56.30 56.30 56.29 56.29 1.3K
11:50 56.29 56.33 56.22 56.22 2.3K
11:51 56.23 56.23 56.18 56.19 4.1K
11:52 56.19 56.19 56.17 56.18 1.4K
11:53 56.18 56.18 56.07 56.07 3.8K
11:54 56.10 56.10 56.10 56.10 2.0K
11:55 56.14 56.14 56.10 56.10 0.9K
11:56 56.09 56.09 55.94 55.94 9.0K
11:57 55.94 55.98 55.94 55.96 1.8K
11:58 55.96 55.96 55.91 55.92 2.8K
11:59 55.92 55.96 55.92 55.96 4.5K
12:00 55.92 55.94 55.92 55.94 1.5K
12:01 55.94 55.96 55.94 55.95 3.8K
12:02 55.94 56.00 55.91 55.91 3.5K
12:03 55.91 56.04 55.91 56.04 4.5K
12:04 56.08 56.10 56.08 56.10 1.0K
12:05 56.12 56.12 55.96 55.96 5.4K
12:06 55.88 55.93 55.88 55.93 1.0K
12:07 55.93 55.99 55.93 55.97 0.9K
12:08 56.10 56.10 56.10 56.10 3.1K
12:09 56.10 56.12 55.97 55.97 2.8K
12:10 55.97 56.04 55.97 56.04 3.2K
12:11 56.01 56.01 55.99 55.99 1.0K
12:12 55.99 55.99 55.99 55.99 0.7K
12:13 55.99 56.00 55.99 56.00 0.5K
12:14 56.00 56.04 56.00 56.04 0.6K
12:15 56.04 56.09 56.03 56.09 1.5K
12:16 56.08 56.13 56.08 56.10 1.8K
12:17 56.16 56.16 56.09 56.11 1.5K
12:18 56.11 56.11 56.02 56.02 2.4K
12:19 56.02 56.05 55.99 56.03 1.4K
12:20 56.03 56.03 56.03 56.03 0.6K
12:21 56.03 56.06 55.99 56.06 1.2K
12:22 56.06 56.06 56.06 56.06 0.4K
12:23 56.06 56.12 56.06 56.11 2.5K
12:24 56.14 56.14 56.10 56.11 2.1K
12:25 56.11 56.11 56.08 56.08 0.8K
12:26 56.12 56.12 56.12 56.12 2.8K
12:27 56.20 56.20 56.17 56.17 1.3K
12:28 56.25 56.25 56.25 56.25 2.4K
12:29 56.25 56.25 56.20 56.24 3.6K
12:30 56.23 56.24 56.22 56.22 1.5K
12:31 56.22 56.23 56.19 56.19 7.4K
12:32 56.21 56.21 56.21 56.21 1.7K
12:33 56.19 56.22 56.19 56.19 2.6K
12:34 56.22 56.30 56.22 56.25 2.3K
12:35 56.25 56.25 56.25 56.25 8.4K
12:36 56.15 56.15 56.15 56.15 3.6K
12:37 56.15 56.21 56.15 56.21 3.3K
12:38 56.19 56.21 56.18 56.21 3.2K
12:39 56.21 56.21 56.19 56.19 0.6K
12:40 56.19 56.34 56.19 56.34 0.3K
12:41 56.22 56.26 56.22 56.24 2.2K
12:42 56.24 56.24 56.17 56.17 2.6K
12:43 56.17 56.17 56.17 56.17 0.5K
12:44 56.17 56.22 56.17 56.22 1.3K
12:45 56.22 56.22 56.20 56.20 1.1K
12:46 56.12 56.18 56.12 56.18 0.9K
12:47 56.17 56.27 56.17 56.27 6.3K
12:48 56.23 56.24 56.23 56.24 2.0K
12:49 56.24 56.30 56.24 56.30 0.8K
12:50 56.30 56.35 56.30 56.35 1.4K
12:51 56.35 56.35 56.35 56.35 0.6K
12:52 56.33 56.33 56.32 56.32 2.2K
12:53 56.32 56.35 56.32 56.35 1.2K
12:54 56.35 56.35 56.35 56.35 0.6K
12:55 56.35 56.37 56.33 56.33 2.6K
12:56 56.32 56.32 56.29 56.29 2.0K
12:57 56.22 56.22 56.22 56.22 1.4K
12:58 56.22 56.25 56.22 56.25 1.5K
12:59 56.25 56.25 56.25 56.25 0.2K
13:00 56.21 56.22 56.21 56.22 3.2K
13:01 56.22 56.39 56.22 56.39 1.9K
13:02 56.39 56.45 56.34 56.34 3.3K
13:03 56.34 56.38 56.32 56.38 1.0K
13:04 56.38 56.41 56.38 56.41 0.4K
13:05 56.41 56.42 56.41 56.42 1.1K
13:06 56.42 56.43 56.42 56.43 2.9K
13:07 56.43 56.50 56.43 56.50 0.5K
13:08 56.50 56.55 56.50 56.55 1.1K
13:09 56.55 56.56 56.55 56.56 1.1K
13:10 56.56 56.56 56.42 56.47 2.5K
13:11 56.47 56.48 56.47 56.48 0.9K
13:12 56.48 56.59 56.48 56.59 1.2K
13:13 56.60 56.60 56.58 56.59 1.0K
13:14 56.58 56.58 56.54 56.54 2.6K
13:15 56.54 56.57 56.54 56.57 1.3K
13:16 56.58 56.58 56.58 56.58 2.2K
13:17 56.62 56.62 56.62 56.62 0.2K
13:18 56.62 56.62 56.60 56.60 1.2K
13:19 56.65 56.72 56.61 56.61 10.8K
13:20 56.61 56.62 56.58 56.58 2.0K
13:21 56.66 56.66 56.61 56.61 1.3K
13:22 56.61 56.61 56.57 56.61 5.3K
13:23 56.61 56.61 56.61 56.61 1.0K
13:24 56.61 56.67 56.55 56.55 7.8K
13:25 56.55 56.56 56.54 56.56 1.4K
13:26 56.52 56.53 56.52 56.53 2.1K
13:27 56.54 56.54 56.51 56.54 1.2K
13:28 56.54 56.57 56.54 56.57 1.5K
13:29 56.57 56.57 56.51 56.51 2.2K
13:30 56.51 56.51 56.44 56.44 0.6K
13:31 56.44 56.44 56.44 56.44 0.9K
13:32 56.43 56.43 56.43 56.43 1.9K
13:33 56.45 56.45 56.40 56.40 3.9K
13:34 56.40 56.46 56.38 56.40 1.5K
13:35 56.40 56.40 56.36 56.36 1.1K
13:36 56.36 56.36 56.36 56.36 0.3K
13:37 56.36 56.36 56.32 56.36 1.1K
13:38 56.36 56.36 56.33 56.34 2.5K
13:39 56.34 56.37 56.34 56.37 1.3K
13:40 56.37 56.37 56.35 56.35 0.4K
13:41 56.35 56.35 56.30 56.30 2.9K
13:42 56.36 56.36 56.29 56.29 2.0K
13:43 56.29 56.29 56.29 56.29 0.9K
13:44 56.29 56.29 56.27 56.27 1.8K
13:45 56.27 56.34 56.27 56.32 4.8K
13:46 56.32 56.38 56.32 56.37 4.2K
13:47 56.37 56.42 56.37 56.40 2.9K
13:48 56.40 56.47 56.40 56.47 1.4K
13:49 56.49 56.49 56.41 56.41 2.4K
13:50 56.41 56.45 56.41 56.45 0.4K
13:51 56.45 56.45 56.45 56.45 3.2K
13:52 56.45 56.46 56.45 56.46 0.8K
13:53 56.50 56.57 56.50 56.57 3.4K
13:54 56.58 56.59 56.51 56.51 2.7K
13:55 56.51 56.51 56.51 56.51 0.5K
13:56 56.51 56.53 56.48 56.48 3.1K
13:57 56.48 56.48 56.41 56.41 1.5K
13:58 56.35 56.36 56.35 56.36 1.1K
13:59 56.36 56.44 56.32 56.44 3.8K
14:00 56.44 56.44 56.40 56.44 1.0K
14:01 56.44 56.44 56.36 56.39 2.3K
14:02 56.39 56.44 56.39 56.44 2.7K
14:03 56.45 56.45 56.42 56.42 5.6K
14:04 56.46 56.46 56.46 56.46 1.0K
14:05 56.44 56.50 56.44 56.50 1.5K
14:06 56.50 56.53 56.47 56.53 1.9K
14:07 56.53 56.54 56.41 56.41 8.8K
14:08 56.41 56.41 56.31 56.31 3.2K
14:09 56.31 56.34 56.31 56.34 1.2K
14:10 56.32 56.32 56.32 56.32 0.3K
14:11 56.32 56.38 56.32 56.34 0.7K
14:12 56.34 56.35 56.31 56.35 1.4K
14:13 56.35 56.39 56.35 56.39 1.4K
14:14 56.39 56.46 56.39 56.46 1.0K
14:15 56.46 56.46 56.45 56.45 0.6K
14:16 56.46 56.46 56.43 56.43 1.3K
14:17 56.43 56.48 56.38 56.38 4.3K
14:18 56.38 56.38 56.34 56.34 3.1K
14:19 56.34 56.35 56.34 56.35 1.5K
14:20 56.35 56.35 56.26 56.26 5.3K
14:21 56.25 56.25 56.25 56.25 1.1K
14:22 56.24 56.24 56.23 56.23 2.7K
14:23 56.12 56.14 56.12 56.14 2.4K
14:24 56.12 56.14 56.12 56.14 1.1K
14:25 56.14 56.17 56.14 56.17 1.0K
14:26 56.17 56.17 56.17 56.17 0.5K
14:27 56.26 56.33 56.26 56.31 4.0K
14:28 56.31 56.31 56.24 56.24 1.7K
14:29 56.24 56.24 56.19 56.19 1.8K
14:30 56.16 56.16 56.16 56.16 0.6K
14:31 56.16 56.23 56.16 56.23 1.8K
14:32 56.23 56.23 56.20 56.20 0.8K
14:33 56.18 56.18 56.16 56.16 1.4K
14:34 56.16 56.21 56.16 56.21 2.4K
14:35 56.21 56.21 56.21 56.21 0.5K
14:36 56.21 56.27 56.21 56.27 1.8K
14:37 56.27 56.27 56.23 56.23 2.9K
14:38 56.23 56.23 56.18 56.18 2.4K
14:39 56.19 56.19 56.17 56.17 1.0K
14:40 56.17 56.19 56.15 56.19 1.6K
14:41 56.19 56.19 56.13 56.13 0.6K
14:42 56.13 56.13 56.13 56.13 0.8K
14:43 56.10 56.16 56.10 56.16 5.0K
14:44 56.19 56.19 56.16 56.16 1.4K
14:45 56.16 56.16 56.16 56.16 2.7K
14:46 56.12 56.13 56.12 56.13 2.0K
14:47 56.13 56.16 56.13 56.16 0.7K
14:48 56.14 56.14 56.11 56.11 1.8K
14:49 56.11 56.17 56.11 56.17 2.0K
14:50 56.18 56.20 56.18 56.20 1.8K
14:51 56.20 56.22 56.20 56.22 1.6K
14:52 56.22 56.22 56.22 56.22 0.6K
14:53 56.24 56.24 56.24 56.24 0.9K
14:54 56.24 56.27 56.24 56.27 4.3K
14:55 56.28 56.30 56.28 56.30 6.0K
14:56 56.25 56.29 56.25 56.29 4.6K
14:57 56.32 56.32 56.32 56.32 2.5K
14:58 56.29 56.29 56.24 56.24 3.4K
14:59 56.24 56.24 56.24 56.24 0.7K
15:00 56.24 56.26 56.23 56.24 4.8K
15:01 56.24 56.24 56.24 56.24 1.5K
15:02 56.24 56.26 56.24 56.25 3.1K
15:03 56.25 56.27 56.23 56.23 2.4K
15:04 56.25 56.30 56.25 56.30 1.8K
15:05 56.30 56.30 56.26 56.26 1.0K
15:06 56.26 56.28 56.26 56.28 2.4K
15:07 56.28 56.29 56.22 56.22 31.0K
15:08 56.23 56.27 56.23 56.27 6.3K
15:09 56.27 56.29 56.27 56.29 1.9K
15:10 56.29 56.29 56.28 56.28 2.2K
15:11 56.28 56.28 56.24 56.28 4.9K
15:12 56.30 56.34 56.30 56.34 7.2K
15:13 56.35 56.38 56.35 56.38 4.3K
15:14 56.40 56.40 56.40 56.40 9.3K
15:15 56.43 56.44 56.41 56.41 3.7K
15:16 56.41 56.41 56.40 56.40 4.2K
15:17 56.36 56.37 56.36 56.37 2.7K
15:18 56.37 56.40 56.37 56.39 9.6K
15:19 56.39 56.39 56.38 56.38 1.1K
15:20 56.35 56.38 56.35 56.38 3.6K
15:21 56.38 56.38 56.34 56.34 4.0K
15:22 56.32 56.35 56.32 56.35 4.2K
15:23 56.35 56.35 56.30 56.30 3.0K
15:24 56.30 56.30 56.27 56.28 5.6K
15:25 56.24 56.32 56.24 56.32 2.7K
15:26 56.32 56.41 56.32 56.39 7.0K
15:27 56.39 56.39 56.34 56.34 2.3K
15:28 56.30 56.30 56.30 56.30 4.2K
15:29 56.33 56.33 56.33 56.33 1.9K
15:30 56.33 56.33 56.32 56.32 1.9K
15:31 56.28 56.29 56.24 56.24 4.0K
15:32 56.23 56.33 56.23 56.31 4.8K
15:33 56.29 56.29 56.28 56.29 3.4K
15:34 56.29 56.30 56.29 56.30 2.3K
15:35 56.34 56.36 56.29 56.36 1.8K
15:36 56.37 56.37 56.34 56.34 1.8K
15:37 56.34 56.36 56.34 56.36 1.8K
15:38 56.39 56.39 56.38 56.38 3.4K
15:39 56.36 56.36 56.32 56.32 3.6K
15:40 56.32 56.34 56.31 56.34 7.5K
15:41 56.34 56.44 56.34 56.44 2.2K
15:42 56.44 56.47 56.44 56.47 1.8K
15:43 56.47 56.50 56.39 56.39 10.1K
15:44 56.37 56.39 56.33 56.39 3.5K
15:45 56.37 56.42 56.37 56.42 1.5K
15:46 56.39 56.43 56.37 56.41 2.7K
15:47 56.39 56.39 56.37 56.38 9.1K
15:48 56.38 56.39 56.32 56.32 5.2K
15:49 56.30 56.33 56.30 56.31 8.2K
15:50 56.30 56.30 56.27 56.29 5.5K
15:51 56.32 56.32 56.30 56.31 23.4K
15:52 56.32 56.32 56.27 56.29 17.2K
15:53 56.29 56.29 56.27 56.27 16.8K
15:54 56.28 56.28 56.24 56.26 25.6K
15:55 56.25 56.27 56.21 56.24 21.6K
15:56 56.22 56.22 56.08 56.08 32.4K
15:57 56.08 56.18 56.08 56.16 23.0K
15:58 56.13 56.13 56.11 56.11 24.2K
15:59 56.12 56.16 56.12 56.14 54.6K
16:00 56.13 56.17 56.04 56.05 287.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし