Nextracker Inc (NXT)

NXT
🏛️ アメリカ →
75.62
最終更新: 2025-10-01
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
09:30 52.81 52.81 52.35 52.54 279.4K
09:31 52.54 52.90 51.83 52.73 80.2K
09:32 52.64 52.96 52.24 52.33 58.6K
09:33 52.53 53.06 52.19 52.92 98.7K
09:34 52.85 53.00 52.73 52.86 20.9K
09:35 52.91 53.23 52.90 53.13 10.4K
09:36 53.30 54.06 53.11 54.06 17.5K
09:37 54.06 54.45 53.86 54.30 26.4K
09:38 54.36 54.36 54.12 54.16 17.6K
09:39 54.29 54.65 54.29 54.45 30.8K
09:40 54.50 54.80 54.45 54.53 7.9K
09:41 54.54 54.74 54.46 54.46 14.9K
09:42 54.38 54.40 54.30 54.36 10.1K
09:43 54.36 54.62 54.30 54.42 34.9K
09:44 54.50 54.56 54.42 54.46 37.6K
09:45 54.46 54.46 54.01 54.20 32.4K
09:46 54.26 54.36 54.12 54.36 10.0K
09:47 54.32 54.39 54.18 54.18 16.3K
09:48 54.18 54.59 54.18 54.49 19.4K
09:49 54.60 54.80 54.37 54.37 16.8K
09:50 54.37 54.63 54.37 54.39 8.2K
09:51 54.43 54.43 54.23 54.28 6.4K
09:52 54.31 54.31 54.22 54.31 6.9K
09:53 54.30 54.30 53.83 53.92 11.4K
09:54 53.87 54.12 53.82 54.12 12.8K
09:55 54.12 54.25 54.05 54.16 74.2K
09:56 54.31 54.31 54.05 54.11 14.2K
09:57 54.06 54.06 54.02 54.04 4.7K
09:58 54.31 54.51 54.31 54.51 6.0K
09:59 54.61 54.61 54.31 54.31 5.5K
10:00 54.33 54.42 54.31 54.42 37.2K
10:01 54.51 54.51 54.38 54.38 6.0K
10:02 54.31 54.41 54.21 54.32 19.7K
10:03 54.39 54.53 54.39 54.53 6.2K
10:04 54.59 54.78 54.59 54.78 4.2K
10:05 54.67 54.78 54.67 54.69 15.6K
10:06 54.69 54.69 54.47 54.47 63.5K
10:07 54.51 54.65 54.51 54.65 5.0K
10:08 54.69 54.69 54.56 54.65 4.6K
10:09 54.67 54.67 54.61 54.65 30.6K
10:10 54.60 54.61 54.31 54.31 20.3K
10:11 54.39 54.39 54.26 54.26 7.7K
10:12 54.28 54.37 54.25 54.26 5.5K
10:13 54.24 54.26 54.23 54.26 1.1K
10:14 54.29 54.29 54.06 54.06 9.4K
10:15 54.06 54.17 54.05 54.17 6.6K
10:16 54.18 54.18 54.05 54.10 14.1K
10:17 54.10 54.10 53.98 54.01 7.3K
10:18 54.05 54.09 54.02 54.07 9.2K
10:19 54.09 54.09 53.94 53.97 8.1K
10:20 53.90 53.94 53.86 53.87 6.9K
10:21 53.85 53.97 53.83 53.96 13.5K
10:22 53.97 54.01 53.94 54.01 4.1K
10:23 53.94 54.05 53.91 54.05 5.2K
10:24 54.06 54.25 54.06 54.25 3.2K
10:25 54.36 54.36 54.29 54.31 2.5K
10:26 54.33 54.58 54.25 54.58 9.5K
10:27 54.50 54.66 54.50 54.61 4.4K
10:28 54.54 54.54 54.46 54.50 11.0K
10:29 54.54 54.70 54.54 54.70 6.2K
10:30 54.70 54.76 54.69 54.74 17.0K
10:31 54.82 54.85 54.78 54.85 3.3K
10:32 54.85 54.94 54.84 54.88 8.0K
10:33 54.91 54.99 54.91 54.95 6.8K
10:34 54.95 54.99 54.92 54.99 22.1K
10:35 54.97 54.97 54.97 54.97 1.2K
10:36 54.96 54.96 54.90 54.92 7.6K
10:37 54.95 54.97 54.91 54.95 6.5K
10:38 54.96 54.96 54.91 54.93 6.5K
10:39 54.87 54.87 54.79 54.84 5.6K
10:40 54.84 54.84 54.55 54.55 10.4K
10:41 54.64 54.64 54.57 54.57 5.0K
10:42 54.58 54.59 54.55 54.57 3.1K
10:43 54.55 54.58 54.52 54.58 4.6K
10:44 54.55 54.57 54.51 54.51 4.6K
10:45 54.51 54.57 54.18 54.31 41.2K
10:46 54.33 54.33 54.33 54.33 5.6K
10:47 54.30 54.41 54.30 54.35 14.8K
10:48 54.37 54.54 54.37 54.53 18.1K
10:49 54.53 54.60 54.53 54.60 4.5K
10:50 54.57 54.72 54.57 54.72 8.6K
10:51 54.72 54.72 54.72 54.72 3.0K
10:52 54.73 54.78 54.69 54.78 6.1K
10:53 54.75 54.75 54.75 54.75 0.7K
10:54 54.82 54.85 54.79 54.81 18.4K
10:55 54.73 54.74 54.58 54.62 8.5K
10:56 54.57 54.57 54.54 54.54 4.1K
10:57 54.59 54.59 54.47 54.47 3.3K
10:58 54.55 54.55 54.35 54.39 10.6K
10:59 54.44 54.46 54.40 54.44 6.3K
11:00 54.44 54.44 54.41 54.41 8.6K
11:01 54.41 54.49 54.36 54.36 39.0K
11:02 54.39 54.41 54.36 54.36 8.0K
11:03 54.45 54.53 54.44 54.53 5.2K
11:04 54.53 54.71 54.52 54.69 10.0K
11:05 54.69 54.71 54.62 54.62 4.4K
11:06 54.69 54.71 54.69 54.70 4.8K
11:07 54.61 54.83 54.61 54.83 8.3K
11:08 54.81 54.87 54.80 54.80 9.7K
11:09 54.82 54.89 54.82 54.87 1.3K
11:10 54.88 54.88 54.79 54.79 4.8K
11:11 54.81 54.84 54.81 54.82 0.9K
11:12 54.88 54.99 54.88 54.98 12.3K
11:13 54.96 54.98 54.96 54.98 4.0K
11:14 54.99 54.99 54.92 54.92 10.0K
11:15 54.91 54.95 54.90 54.94 7.3K
11:16 54.93 54.93 54.82 54.82 15.4K
11:17 54.89 54.96 54.89 54.94 11.7K
11:18 55.00 55.00 54.94 54.94 14.4K
11:19 54.96 54.98 54.95 54.95 6.1K
11:20 54.93 54.99 54.93 54.98 11.9K
11:21 54.98 55.02 54.98 55.00 16.2K
11:22 54.99 54.99 54.97 54.99 3.0K
11:23 55.01 55.01 54.97 54.97 3.5K
11:24 55.15 55.27 55.15 55.20 23.2K
11:25 55.23 55.27 55.23 55.27 10.4K
11:26 55.31 55.45 55.31 55.39 16.1K
11:27 55.39 55.54 55.39 55.54 4.1K
11:28 55.48 55.56 55.46 55.54 6.5K
11:29 55.47 55.56 55.47 55.52 9.9K
11:30 55.55 55.69 55.50 55.65 29.0K
11:31 55.67 55.68 55.57 55.57 16.5K
11:32 55.53 55.53 55.35 55.35 17.8K
11:33 55.35 55.50 55.35 55.39 14.0K
11:34 55.40 55.40 55.31 55.32 4.7K
11:35 55.31 55.31 55.22 55.23 6.7K
11:36 55.20 55.20 55.20 55.20 1.3K
11:37 55.31 55.31 55.27 55.31 3.8K
11:38 55.29 55.32 55.29 55.29 5.2K
11:39 55.29 55.37 55.29 55.35 7.3K
11:40 55.35 55.35 55.33 55.33 4.5K
11:41 55.31 55.32 55.29 55.29 6.8K
11:42 55.29 55.32 55.29 55.32 1.5K
11:43 55.30 55.30 55.19 55.19 5.7K
11:44 55.22 55.22 55.11 55.17 17.1K
11:45 55.12 55.25 55.11 55.25 27.5K
11:46 55.24 55.24 55.20 55.20 9.1K
11:47 55.19 55.20 55.14 55.20 1.8K
11:48 55.20 55.39 55.20 55.33 20.6K
11:49 55.32 55.33 55.21 55.23 8.7K
11:50 55.22 55.25 55.15 55.24 10.7K
11:51 55.29 55.39 55.26 55.30 7.6K
11:52 55.27 55.31 55.26 55.28 3.5K
11:53 55.37 55.50 55.32 55.39 5.5K
11:54 55.50 55.50 55.31 55.37 6.5K
11:55 55.31 55.32 55.17 55.17 3.6K
11:56 55.13 55.14 55.10 55.10 4.9K
11:57 55.20 55.24 55.19 55.19 1.9K
11:58 55.22 55.25 55.14 55.20 3.7K
11:59 55.18 55.20 55.12 55.20 8.2K
12:00 55.23 55.41 55.22 55.29 18.8K
12:01 55.30 55.30 55.28 55.28 3.2K
12:02 55.14 55.27 55.14 55.27 6.5K
12:03 55.16 55.16 55.15 55.15 1.4K
12:04 55.10 55.10 54.96 54.97 18.0K
12:05 54.97 55.11 54.97 55.11 7.3K
12:06 55.11 55.11 55.11 55.11 0.8K
12:07 55.11 55.11 55.03 55.04 3.5K
12:08 55.01 55.01 55.01 55.01 2.3K
12:09 54.99 55.00 54.89 54.91 3.9K
12:10 54.88 54.95 54.88 54.92 2.8K
12:11 54.85 54.87 54.81 54.81 3.7K
12:12 54.77 54.79 54.77 54.79 5.7K
12:13 54.77 54.79 54.76 54.78 3.6K
12:14 54.75 54.78 54.69 54.70 3.2K
12:15 54.67 54.71 54.67 54.71 3.9K
12:16 54.74 54.74 54.64 54.64 3.5K
12:17 54.65 54.65 54.64 54.65 1.2K
12:18 54.63 54.63 54.45 54.45 5.8K
12:19 54.46 54.46 54.38 54.42 4.9K
12:20 54.43 54.43 54.42 54.42 0.3K
12:21 54.41 54.45 54.41 54.45 1.7K
12:22 54.48 54.50 54.48 54.50 6.2K
12:23 54.52 54.55 54.52 54.55 3.2K
12:24 54.52 54.55 54.52 54.55 0.7K
12:25 54.53 54.55 54.51 54.54 3.3K
12:26 54.50 54.50 54.48 54.48 2.5K
12:27 54.48 54.48 54.48 54.48 0.8K
12:28 54.46 54.50 54.44 54.44 7.2K
12:29 54.44 54.44 54.38 54.38 2.4K
12:30 54.37 54.37 54.36 54.36 1.8K
12:31 54.36 54.36 54.34 54.34 6.9K
12:32 54.35 54.36 54.33 54.36 5.2K
12:33 54.35 54.35 54.33 54.33 1.8K
12:34 54.33 54.33 54.26 54.26 2.5K
12:35 54.28 54.32 54.28 54.32 8.3K
12:36 54.34 54.34 54.32 54.32 1.1K
12:37 54.32 54.32 54.30 54.30 1.9K
12:38 54.27 54.28 54.25 54.25 18.3K
12:39 54.25 54.41 54.25 54.40 33.9K
12:40 54.41 54.41 54.25 54.25 8.5K
12:41 54.27 54.27 54.22 54.22 1.0K
12:42 54.25 54.29 54.25 54.29 3.2K
12:43 54.24 54.25 54.22 54.24 1.5K
12:44 54.21 54.24 54.21 54.24 2.0K
12:45 54.21 54.29 54.20 54.29 3.9K
12:46 54.31 54.33 54.31 54.33 7.0K
12:47 54.30 54.30 54.28 54.28 2.4K
12:48 54.30 54.30 54.30 54.30 0.9K
12:49 54.27 54.31 54.27 54.28 7.4K
12:50 54.27 54.27 54.24 54.27 5.3K
12:51 54.29 54.35 54.29 54.35 4.3K
12:52 54.40 54.40 54.30 54.34 10.1K
12:53 54.30 54.33 54.30 54.33 1.4K
12:54 54.33 54.49 54.33 54.43 10.2K
12:55 54.46 54.47 54.46 54.47 1.4K
12:56 54.46 54.46 54.42 54.43 2.9K
12:57 54.40 54.40 54.28 54.28 2.8K
12:58 54.26 54.27 54.26 54.27 0.5K
12:59 54.37 54.39 54.36 54.39 5.3K
13:00 54.39 54.52 54.38 54.52 6.5K
13:01 54.52 54.52 54.52 54.52 1.0K
13:02 54.46 54.48 54.44 54.44 1.2K
13:03 54.46 54.51 54.43 54.50 3.9K
13:04 54.55 54.55 54.54 54.54 3.1K
13:05 54.54 54.54 54.50 54.53 2.9K
13:06 54.54 54.54 54.47 54.47 8.5K
13:07 54.48 54.51 54.48 54.48 5.9K
13:08 54.48 54.52 54.46 54.46 6.1K
13:09 54.45 54.45 54.45 54.45 6.4K
13:10 54.45 54.45 54.45 54.45 1.2K
13:11 54.41 54.41 54.41 54.41 1.4K
13:12 54.40 54.40 54.40 54.40 1.5K
13:13 54.41 54.41 54.41 54.41 2.7K
13:14 54.40 54.40 54.37 54.37 3.0K
13:15 54.38 54.38 54.37 54.37 4.1K
13:16 54.37 54.40 54.34 54.34 9.8K
13:17 54.27 54.30 54.27 54.30 2.3K
13:18 54.30 54.32 54.30 54.30 4.1K
13:19 54.29 54.34 54.28 54.34 5.9K
13:20 54.36 54.37 54.34 54.34 2.0K
13:21 54.32 54.32 54.26 54.27 6.2K
13:22 54.24 54.26 54.23 54.26 2.9K
13:23 54.26 54.39 54.26 54.39 4.4K
13:24 54.41 54.44 54.41 54.44 2.7K
13:25 54.42 54.42 54.33 54.33 13.8K
13:26 54.34 54.34 54.34 54.34 1.2K
13:27 54.36 54.41 54.33 54.39 5.9K
13:28 54.37 54.41 54.37 54.40 1.2K
13:29 54.40 54.43 54.40 54.40 7.3K
13:30 54.40 54.44 54.40 54.44 9.8K
13:31 54.45 54.45 54.45 54.45 1.7K
13:32 54.44 54.44 54.41 54.41 3.8K
13:34 54.40 54.40 54.40 54.40 1.8K
13:35 54.38 54.38 54.36 54.36 2.7K
13:36 54.40 54.54 54.40 54.54 20.0K
13:37 54.49 54.52 54.49 54.52 2.3K
13:38 54.54 54.55 54.51 54.51 3.5K
13:39 54.49 54.49 54.49 54.49 0.3K
13:40 54.54 54.54 54.54 54.54 9.5K
13:41 54.54 54.54 54.52 54.52 1.6K
13:42 54.52 54.59 54.52 54.57 14.4K
13:45 54.46 54.53 54.46 54.53 3.8K
13:46 54.59 54.61 54.52 54.61 10.6K
13:47 54.59 54.66 54.59 54.65 13.4K
13:48 54.66 54.67 54.66 54.67 4.6K
13:49 54.67 54.67 54.58 54.58 6.8K
13:51 54.54 54.56 54.54 54.55 1.8K
13:52 54.54 54.61 54.54 54.57 14.2K
13:54 54.56 54.56 54.49 54.51 4.6K
13:55 54.48 54.53 54.45 54.53 6.6K
13:56 54.54 54.62 54.53 54.58 9.8K
13:57 54.57 54.59 54.54 54.56 5.3K
13:58 54.56 54.56 54.56 54.56 1.3K
13:59 54.52 54.57 54.52 54.57 8.3K
14:00 54.60 54.61 54.55 54.56 12.8K
14:01 54.52 54.55 54.52 54.55 1.7K
14:02 54.55 54.70 54.53 54.70 28.3K
14:03 54.72 54.75 54.72 54.74 18.1K
14:04 54.71 54.97 54.71 54.95 21.3K
14:05 54.95 54.95 54.85 54.85 5.0K
14:06 54.87 54.87 54.87 54.87 0.6K
14:07 54.79 54.79 54.68 54.69 18.6K
14:08 54.57 54.57 54.49 54.49 5.5K
14:09 54.52 54.60 54.52 54.60 4.6K
14:10 54.56 54.62 54.53 54.62 6.4K
14:11 54.62 54.64 54.62 54.62 1.6K
14:12 54.62 54.62 54.56 54.56 7.9K
14:13 54.53 54.58 54.53 54.54 2.4K
14:14 54.49 54.51 54.49 54.51 1.7K
14:15 54.51 54.57 54.51 54.57 3.3K
14:16 54.60 54.61 54.57 54.58 10.3K
14:17 54.57 54.59 54.55 54.59 1.3K
14:18 54.57 54.57 54.55 54.56 1.0K
14:19 54.57 54.57 54.53 54.53 4.1K
14:20 54.54 54.54 54.54 54.54 2.3K
14:21 54.54 54.60 54.54 54.60 6.0K
14:22 54.59 54.60 54.58 54.60 5.1K
14:23 54.59 54.59 54.58 54.58 1.7K
14:24 54.56 54.61 54.56 54.61 6.0K
14:25 54.61 54.61 54.61 54.61 0.9K
14:26 54.61 54.61 54.59 54.59 2.7K
14:27 54.57 54.59 54.57 54.59 1.1K
14:28 54.58 54.58 54.53 54.53 4.4K
14:29 54.51 54.52 54.51 54.52 1.0K
14:30 54.50 54.50 54.47 54.47 3.2K
14:31 54.43 54.43 54.38 54.39 8.1K
14:32 54.38 54.38 54.25 54.25 5.9K
14:33 54.26 54.26 54.25 54.25 1.9K
14:34 54.23 54.27 54.23 54.26 7.7K
14:35 54.26 54.26 54.24 54.24 1.7K
14:36 54.25 54.26 54.24 54.25 2.1K
14:37 54.22 54.25 54.22 54.24 4.6K
14:38 54.24 54.27 54.24 54.24 5.9K
14:39 54.25 54.25 54.25 54.25 1.2K
14:40 54.24 54.25 54.23 54.24 5.7K
14:41 54.24 54.26 54.21 54.21 6.6K
14:42 54.21 54.22 54.19 54.20 3.7K
14:43 54.25 54.26 54.25 54.25 3.8K
14:44 54.25 54.25 54.25 54.25 0.8K
14:45 54.27 54.27 54.25 54.26 5.4K
14:46 54.26 54.26 54.22 54.22 2.9K
14:47 54.25 54.25 54.19 54.20 2.2K
14:48 54.19 54.19 54.16 54.16 2.5K
14:49 54.18 54.20 54.18 54.18 5.2K
14:50 54.20 54.25 54.20 54.25 3.7K
14:51 54.24 54.24 54.23 54.24 2.8K
14:52 54.24 54.25 54.24 54.25 3.1K
14:53 54.24 54.24 54.14 54.14 5.2K
14:54 54.15 54.17 54.15 54.17 5.8K
14:55 54.18 54.24 54.17 54.24 7.7K
14:56 54.21 54.21 54.17 54.19 11.3K
14:57 54.18 54.22 54.18 54.21 1.7K
14:58 54.21 54.23 54.21 54.23 1.6K
14:59 54.24 54.25 54.24 54.24 9.7K
15:00 54.25 54.25 54.24 54.25 28.1K
15:01 54.34 54.35 54.27 54.27 21.5K
15:02 54.33 54.34 54.22 54.22 6.4K
15:03 54.26 54.28 54.19 54.19 6.8K
15:04 54.21 54.24 54.21 54.21 2.0K
15:05 54.23 54.25 54.23 54.25 4.3K
15:06 54.27 54.46 54.27 54.46 15.9K
15:07 54.47 54.68 54.38 54.38 26.7K
15:08 54.36 54.36 54.36 54.36 2.3K
15:09 54.33 54.39 54.30 54.30 7.7K
15:10 54.33 54.33 54.28 54.29 3.5K
15:11 54.31 54.31 54.26 54.26 4.4K
15:12 54.27 54.40 54.27 54.40 6.9K
15:13 54.37 54.37 54.30 54.32 6.6K
15:14 54.34 54.44 54.34 54.43 9.0K
15:15 54.44 54.44 54.33 54.33 2.9K
15:16 54.31 54.39 54.29 54.39 13.3K
15:17 54.40 54.40 54.33 54.36 2.5K
15:18 54.38 54.46 54.37 54.46 19.1K
15:19 54.46 54.46 54.44 54.44 3.0K
15:20 54.45 54.52 54.44 54.51 6.4K
15:21 54.51 54.55 54.50 54.55 6.2K
15:22 54.53 54.53 54.45 54.45 4.1K
15:23 54.51 54.51 54.44 54.45 8.3K
15:24 54.46 54.46 54.40 54.41 4.4K
15:25 54.42 54.42 54.37 54.40 16.4K
15:26 54.40 54.40 54.37 54.38 2.9K
15:27 54.40 54.40 54.37 54.37 5.5K
15:28 54.40 54.45 54.40 54.45 11.6K
15:29 54.44 54.44 54.39 54.39 7.2K
15:30 54.39 54.43 54.36 54.43 4.2K
15:31 54.43 54.55 54.43 54.51 13.7K
15:32 54.63 54.68 54.63 54.67 88.4K
15:33 54.67 54.84 54.67 54.84 57.2K
15:34 54.84 54.86 54.82 54.86 26.6K
15:35 54.84 55.19 54.84 55.19 29.5K
15:36 55.18 55.31 55.17 55.25 12.9K
15:37 55.31 55.31 55.26 55.28 26.4K
15:38 55.20 55.27 55.12 55.13 19.5K
15:39 55.11 55.21 55.11 55.21 5.9K
15:40 55.21 55.41 55.21 55.36 9.5K
15:41 55.36 55.37 55.33 55.35 3.5K
15:42 55.31 55.39 55.23 55.23 5.8K
15:43 55.27 55.27 55.19 55.22 4.9K
15:44 55.23 55.23 54.94 54.94 25.4K
15:45 54.96 54.96 54.86 54.90 9.1K
15:46 54.84 54.89 54.79 54.79 5.3K
15:47 54.78 54.84 54.75 54.75 7.8K
15:48 54.77 54.80 54.76 54.76 7.2K
15:49 54.77 54.97 54.77 54.96 22.4K
15:50 54.89 55.04 54.89 55.04 31.7K
15:51 55.04 55.04 54.90 54.90 17.4K
15:52 54.94 54.94 54.84 54.87 12.4K
15:53 54.82 54.86 54.75 54.85 23.1K
15:54 54.82 54.82 54.54 54.54 28.4K
15:55 54.46 54.51 54.41 54.41 52.9K
15:56 54.40 54.44 54.37 54.44 48.4K
15:57 54.43 54.51 54.40 54.40 110.9K
15:58 54.38 54.38 54.26 54.31 113.6K
15:59 54.31 54.40 54.31 54.37 542.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし