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 57.99 58.34 57.99 58.10 26.3K
09:31 58.19 58.57 58.19 58.37 4.0K
09:32 58.30 58.59 58.21 58.52 12.3K
09:33 58.74 59.28 58.74 59.17 19.2K
09:34 58.97 59.10 58.97 59.04 10.0K
09:35 59.19 59.35 59.16 59.35 5.5K
09:36 59.27 59.50 59.27 59.50 3.8K
09:37 59.35 59.35 59.11 59.22 9.1K
09:38 59.26 59.33 59.25 59.27 6.6K
09:39 59.27 59.27 59.05 59.13 8.8K
09:40 59.09 59.49 59.09 59.49 9.1K
09:41 59.27 59.37 59.27 59.37 3.0K
09:42 59.42 59.42 59.35 59.38 9.2K
09:43 59.25 59.61 59.25 59.36 9.8K
09:44 59.50 59.70 59.50 59.70 7.5K
09:45 59.67 59.75 59.57 59.57 3.3K
09:46 59.67 60.13 59.67 60.13 32.0K
09:47 60.22 60.22 59.95 59.95 17.6K
09:48 60.10 60.10 59.73 59.93 9.2K
09:49 59.91 59.91 59.31 59.43 15.9K
09:50 59.43 59.51 59.29 59.32 8.2K
09:51 59.29 59.51 59.29 59.51 5.8K
09:52 59.57 59.62 59.52 59.59 12.3K
09:53 59.58 59.62 59.52 59.62 25.3K
09:54 59.66 59.82 59.62 59.78 8.9K
09:55 59.78 59.78 59.60 59.60 12.7K
09:56 59.59 59.72 59.59 59.67 8.4K
09:57 59.67 59.67 59.55 59.55 4.2K
09:58 59.63 59.76 59.63 59.76 5.0K
09:59 59.75 59.83 59.73 59.75 5.3K
10:00 59.83 59.91 59.75 59.88 13.2K
10:01 59.84 59.85 59.74 59.84 7.6K
10:02 59.84 60.08 59.75 60.08 9.7K
10:03 60.06 60.39 60.06 60.39 7.6K
10:04 60.30 60.36 60.25 60.32 22.6K
10:05 60.36 60.36 60.05 60.06 74.1K
10:06 60.15 60.20 60.00 60.06 3.3K
10:07 60.19 60.39 60.19 60.39 8.9K
10:08 60.33 60.43 60.30 60.30 6.6K
10:09 60.33 60.33 60.18 60.21 5.4K
10:10 60.11 60.21 60.04 60.04 4.0K
10:11 60.05 60.09 59.92 60.02 3.4K
10:12 59.92 59.92 59.54 59.54 8.7K
10:13 59.72 59.73 59.47 59.73 4.8K
10:14 59.52 59.92 59.52 59.92 2.3K
10:15 59.58 59.68 59.31 59.31 7.0K
10:16 59.44 59.62 59.31 59.62 4.8K
10:17 59.46 59.49 59.31 59.49 2.3K
10:18 59.58 59.83 59.51 59.81 5.8K
10:19 59.74 59.82 59.69 59.69 4.6K
10:20 59.73 59.73 59.66 59.71 2.4K
10:21 59.71 59.71 59.58 59.59 5.8K
10:22 59.54 59.61 59.53 59.61 5.9K
10:23 59.62 60.15 59.60 60.15 86.6K
10:24 60.08 60.22 60.02 60.14 10.2K
10:25 60.14 60.21 60.06 60.06 8.0K
10:26 60.09 60.09 59.81 59.81 4.9K
10:27 59.82 60.09 59.82 60.03 7.1K
10:28 60.03 60.10 60.03 60.05 14.3K
10:29 60.05 60.07 59.94 59.94 15.3K
10:30 59.80 60.00 59.80 60.00 7.4K
10:31 60.08 60.21 60.06 60.21 6.2K
10:32 60.29 60.29 60.24 60.26 3.4K
10:33 60.27 60.33 60.25 60.28 4.9K
10:34 60.36 60.45 60.36 60.37 10.2K
10:35 60.35 60.51 60.29 60.46 9.3K
10:36 60.33 60.46 60.33 60.35 4.7K
10:37 60.41 60.41 60.21 60.34 4.2K
10:38 60.34 60.35 60.33 60.35 2.4K
10:39 60.38 60.48 60.38 60.41 5.6K
10:40 60.47 60.47 60.38 60.41 5.5K
10:41 60.35 60.44 60.35 60.44 1.1K
10:42 60.46 60.51 60.34 60.36 10.6K
10:43 60.35 60.50 60.35 60.50 1.7K
10:44 60.40 60.44 60.19 60.23 4.6K
10:45 60.20 60.30 60.20 60.25 1.5K
10:46 60.28 60.43 60.26 60.42 5.9K
10:47 60.42 60.42 60.34 60.35 2.3K
10:48 60.42 60.49 60.42 60.43 4.0K
10:49 60.42 60.43 60.41 60.41 1.2K
10:50 60.41 60.41 59.97 60.00 11.2K
10:51 59.98 59.98 59.98 59.98 23.9K
10:52 59.87 60.03 59.87 59.99 9.8K
10:53 60.00 60.18 60.00 60.12 5.6K
10:54 60.23 60.23 60.17 60.18 1.9K
10:55 60.18 60.43 60.18 60.39 7.3K
10:56 60.33 60.37 60.32 60.37 1.9K
10:57 60.34 60.51 60.32 60.42 5.8K
10:58 60.46 60.46 60.38 60.43 4.2K
10:59 60.40 60.43 60.34 60.34 3.5K
11:00 60.47 60.47 60.27 60.27 3.8K
11:01 60.28 60.28 60.09 60.09 5.3K
11:02 60.20 60.20 60.06 60.16 5.4K
11:03 60.24 60.26 60.18 60.24 6.7K
11:04 60.27 60.41 60.26 60.28 5.3K
11:05 60.31 60.38 60.31 60.35 2.7K
11:06 60.35 60.35 60.28 60.28 2.0K
11:07 60.35 60.37 60.35 60.36 8.1K
11:08 60.36 60.38 60.34 60.34 2.3K
11:09 60.33 60.35 60.28 60.28 3.0K
11:10 60.28 60.40 60.28 60.40 5.9K
11:11 60.38 60.39 60.38 60.39 4.2K
11:12 60.39 60.46 60.29 60.40 9.4K
11:13 60.40 60.44 60.39 60.44 2.5K
11:14 60.41 60.52 60.41 60.46 4.5K
11:15 60.42 60.60 60.42 60.60 6.2K
11:16 60.59 60.73 60.59 60.70 18.1K
11:17 60.70 60.88 60.70 60.88 22.6K
11:18 60.88 60.92 60.87 60.90 6.4K
11:19 60.91 60.95 60.90 60.93 5.1K
11:20 60.93 61.03 60.93 60.96 11.3K
11:21 60.98 61.03 60.87 60.87 4.1K
11:22 60.89 60.96 60.89 60.96 6.7K
11:23 60.95 60.95 60.89 60.90 7.0K
11:24 60.92 61.07 60.92 61.00 15.6K
11:25 61.00 61.02 60.93 60.95 10.6K
11:26 60.91 60.91 60.85 60.86 3.6K
11:27 60.84 60.89 60.82 60.85 11.0K
11:28 60.85 60.85 60.64 60.66 5.7K
11:29 60.73 60.73 60.67 60.67 6.2K
11:30 60.66 60.76 60.66 60.70 5.1K
11:31 60.65 60.68 60.53 60.53 6.2K
11:32 60.52 60.55 60.42 60.47 13.0K
11:33 60.46 60.54 60.46 60.54 11.3K
11:34 60.57 60.62 60.53 60.61 5.2K
11:35 60.61 60.71 60.61 60.71 2.5K
11:36 60.76 60.81 60.76 60.79 2.8K
11:37 60.79 60.83 60.79 60.79 5.2K
11:38 60.78 60.80 60.77 60.77 6.9K
11:39 60.77 60.78 60.66 60.66 2.5K
11:40 60.64 60.77 60.64 60.77 3.5K
11:41 60.79 60.96 60.73 60.92 14.5K
11:42 60.93 60.93 60.86 60.92 2.7K
11:43 60.92 60.97 60.92 60.95 8.0K
11:44 60.95 61.24 60.95 61.24 19.3K
11:45 61.20 61.20 61.16 61.18 6.2K
11:46 61.18 61.24 61.18 61.23 2.5K
11:47 61.21 61.23 61.18 61.19 3.8K
11:48 61.19 61.20 61.11 61.11 8.3K
11:49 61.11 61.16 61.08 61.15 5.7K
11:50 61.18 61.22 61.15 61.18 8.0K
11:51 61.18 61.18 61.06 61.14 8.7K
11:52 61.14 61.20 61.14 61.19 12.7K
11:53 61.15 61.17 61.03 61.05 9.6K
11:54 61.06 61.14 61.06 61.14 9.4K
11:55 61.13 61.28 61.09 61.28 11.4K
11:56 61.24 61.24 61.14 61.15 14.8K
11:57 61.19 61.19 61.08 61.11 17.2K
11:58 61.09 61.12 61.09 61.10 4.7K
11:59 61.15 61.15 61.10 61.11 5.8K
12:00 61.11 61.11 60.89 60.95 19.0K
12:01 60.94 60.99 60.80 60.85 10.8K
12:02 60.84 61.10 60.84 61.07 10.6K
12:03 61.07 61.15 61.06 61.15 10.6K
12:04 61.11 61.11 61.00 61.01 6.5K
12:05 61.04 61.04 61.01 61.03 7.2K
12:06 61.02 61.06 60.94 60.94 6.0K
12:07 60.94 60.98 60.91 60.92 4.8K
12:08 60.94 61.02 60.94 60.97 12.8K
12:09 60.98 61.05 60.98 61.05 7.7K
12:10 61.04 61.08 60.95 60.98 6.2K
12:11 60.98 61.06 60.98 61.06 4.1K
12:12 61.09 61.09 61.01 61.01 11.5K
12:13 61.01 61.05 61.00 61.05 13.2K
12:14 61.13 61.15 61.01 61.04 4.8K
12:15 61.05 61.08 61.05 61.07 4.1K
12:16 61.15 61.23 61.14 61.23 2.7K
12:17 61.22 61.40 61.22 61.33 8.0K
12:18 61.34 61.49 61.34 61.44 9.6K
12:19 61.43 61.46 61.38 61.42 6.7K
12:20 61.42 61.46 61.42 61.42 2.6K
12:21 61.41 61.45 61.37 61.45 6.6K
12:22 61.43 61.43 61.38 61.39 6.0K
12:23 61.42 61.42 61.37 61.42 2.8K
12:24 61.39 61.50 61.35 61.50 6.1K
12:25 61.46 61.55 61.43 61.51 7.3K
12:26 61.50 61.50 61.39 61.46 3.8K
12:27 61.43 61.48 61.43 61.48 2.1K
12:28 61.46 61.51 61.46 61.50 2.9K
12:29 61.44 61.44 61.28 61.28 23.4K
12:30 61.31 61.36 61.30 61.31 6.7K
12:31 61.31 61.44 61.31 61.44 3.7K
12:32 61.48 61.51 61.48 61.50 4.2K
12:33 61.50 61.63 61.50 61.63 2.5K
12:34 61.50 61.63 61.50 61.56 4.0K
12:35 61.53 61.55 61.52 61.52 3.9K
12:36 61.57 61.59 61.53 61.53 8.6K
12:37 61.57 61.57 61.55 61.57 4.3K
12:38 61.53 61.65 61.53 61.64 12.2K
12:39 61.62 61.66 61.58 61.58 7.3K
12:40 61.59 61.62 61.55 61.55 4.3K
12:41 61.57 61.61 61.56 61.61 2.8K
12:42 61.62 61.67 61.62 61.64 7.3K
12:43 61.64 61.65 61.60 61.64 5.0K
12:44 61.63 61.65 61.47 61.47 25.5K
12:45 61.56 61.56 61.49 61.53 5.8K
12:46 61.48 61.56 61.40 61.56 13.4K
12:47 61.50 61.50 61.41 61.45 7.1K
12:48 61.43 61.51 61.43 61.49 7.9K
12:49 61.47 61.56 61.47 61.56 5.1K
12:50 61.56 61.74 61.56 61.72 19.5K
12:51 61.72 61.76 61.60 61.60 7.6K
12:52 61.55 61.64 61.55 61.61 23.0K
12:53 61.63 61.74 61.63 61.69 4.7K
12:54 61.71 61.79 61.71 61.77 10.3K
12:55 61.76 61.84 61.74 61.74 24.4K
12:56 61.75 61.86 61.68 61.69 26.9K
12:57 61.69 61.79 61.69 61.76 35.4K
12:58 61.80 61.89 61.76 61.89 7.1K
12:59 61.85 61.85 61.74 61.76 5.6K
13:00 61.75 61.82 61.75 61.76 4.3K
13:01 61.76 61.86 61.76 61.86 3.3K
13:02 61.82 61.88 61.82 61.86 4.7K
13:03 61.86 61.88 61.83 61.86 4.6K
13:04 61.86 61.86 61.76 61.83 4.6K
13:05 61.76 61.76 61.72 61.74 13.5K
13:06 61.75 61.76 61.67 61.76 12.1K
13:07 61.85 61.86 61.82 61.86 1.9K
13:08 61.82 61.82 61.82 61.82 1.8K
13:09 61.82 61.82 61.79 61.79 2.4K
13:10 61.90 62.00 61.88 61.99 17.5K
13:11 62.03 62.12 62.02 62.10 9.0K
13:12 62.07 62.07 62.02 62.05 6.0K
13:13 62.04 62.09 62.04 62.08 29.9K
13:14 62.09 62.13 62.07 62.10 4.9K
13:15 62.10 62.10 62.00 62.00 8.5K
13:16 62.00 62.02 61.99 62.00 12.9K
13:17 62.01 62.08 61.97 62.08 10.4K
13:18 62.06 62.16 62.06 62.13 5.9K
13:19 62.16 62.21 62.13 62.13 11.6K
13:20 62.13 62.14 62.07 62.07 4.4K
13:21 62.07 62.13 62.07 62.13 4.9K
13:22 62.12 62.18 62.12 62.18 3.9K
13:23 62.15 62.16 62.08 62.09 4.2K
13:24 62.12 62.12 62.04 62.06 8.8K
13:25 62.06 62.06 61.98 62.02 5.1K
13:26 62.02 62.11 61.98 62.04 4.6K
13:27 61.99 62.02 61.99 62.00 4.0K
13:28 61.93 62.04 61.93 62.00 3.3K
13:29 62.12 62.12 62.08 62.08 8.0K
13:30 62.10 62.12 62.08 62.08 4.3K
13:31 62.08 62.18 62.04 62.18 3.8K
13:32 62.15 62.15 61.88 61.88 9.5K
13:33 61.87 61.87 61.80 61.84 3.6K
13:34 61.82 61.83 61.72 61.73 9.6K
13:35 61.76 61.76 61.66 61.72 6.2K
13:36 61.80 61.80 61.76 61.76 4.0K
13:37 61.74 61.74 61.73 61.73 0.7K
13:38 61.70 61.78 61.70 61.78 2.3K
13:39 61.72 61.73 61.67 61.69 5.5K
13:40 61.68 61.89 61.68 61.88 8.5K
13:41 61.90 61.96 61.88 61.96 1.6K
13:42 61.88 61.88 61.85 61.85 1.7K
13:43 61.83 61.83 61.77 61.83 2.4K
13:44 61.86 62.02 61.86 61.97 6.7K
13:45 61.87 61.87 61.87 61.87 1.1K
13:46 61.93 61.96 61.88 61.96 4.4K
13:47 61.98 61.98 61.98 61.98 0.4K
13:48 61.96 62.00 61.91 61.96 8.2K
13:49 61.95 61.99 61.90 61.99 2.1K
13:50 61.95 62.05 61.95 62.04 10.0K
13:51 62.07 62.07 62.00 62.05 4.2K
13:52 62.07 62.07 61.95 62.02 8.5K
13:53 62.02 62.07 62.02 62.07 1.8K
13:54 62.04 62.12 62.04 62.08 6.0K
13:55 62.07 62.07 61.98 62.01 8.6K
13:56 62.01 62.04 61.95 61.95 7.0K
13:57 61.91 61.98 61.91 61.96 2.9K
13:58 61.95 61.95 61.81 61.81 4.6K
13:59 61.78 61.80 61.75 61.79 7.0K
14:00 61.79 61.79 61.76 61.79 4.8K
14:01 61.82 61.89 61.82 61.82 4.7K
14:02 61.82 61.88 61.82 61.88 5.0K
14:03 61.95 61.95 61.91 61.91 4.4K
14:04 61.95 62.00 61.91 62.00 4.8K
14:05 62.00 62.00 61.96 61.96 4.6K
14:06 61.98 62.01 61.98 62.00 4.3K
14:07 61.99 61.99 61.89 61.89 2.6K
14:08 61.94 62.00 61.94 61.97 3.9K
14:09 61.97 61.98 61.97 61.98 4.9K
14:10 61.98 61.99 61.98 61.99 1.2K
14:11 61.98 62.02 61.97 62.02 13.6K
14:12 62.03 62.06 62.02 62.03 2.4K
14:13 62.04 62.06 62.04 62.04 2.3K
14:14 62.05 62.09 62.04 62.04 10.5K
14:15 62.05 62.08 62.04 62.08 6.1K
14:16 62.08 62.11 62.07 62.10 4.1K
14:17 62.07 62.10 62.07 62.10 1.3K
14:18 62.11 62.18 62.11 62.18 6.6K
14:19 62.19 62.26 62.19 62.21 12.5K
14:20 62.22 62.22 62.18 62.21 8.2K
14:21 62.20 62.20 62.15 62.16 3.9K
14:22 62.15 62.15 62.11 62.11 5.0K
14:23 62.08 62.14 62.08 62.11 8.0K
14:24 62.11 62.15 62.09 62.09 7.4K
14:25 62.10 62.10 62.08 62.10 1.9K
14:26 62.06 62.08 62.05 62.05 7.1K
14:27 62.06 62.14 62.06 62.14 7.8K
14:28 62.14 62.14 62.13 62.14 1.9K
14:29 62.14 62.15 62.08 62.15 9.6K
14:30 62.14 62.23 62.14 62.23 4.4K
14:31 62.21 62.23 62.17 62.17 2.8K
14:32 62.15 62.18 62.08 62.08 10.5K
14:33 62.05 62.08 62.04 62.08 8.1K
14:34 62.08 62.12 62.08 62.09 2.8K
14:35 62.10 62.16 62.08 62.08 12.0K
14:36 62.05 62.07 62.01 62.01 3.1K
14:37 62.02 62.06 62.02 62.02 4.8K
14:38 62.02 62.18 62.01 62.16 14.4K
14:39 62.23 62.23 62.17 62.20 4.0K
14:40 62.20 62.20 62.20 62.20 0.6K
14:41 62.16 62.21 62.16 62.16 6.3K
14:42 62.19 62.20 62.17 62.19 7.0K
14:43 62.18 62.19 62.15 62.15 6.8K
14:44 62.16 62.17 62.11 62.11 3.5K
14:45 62.08 62.09 62.02 62.04 8.2K
14:46 62.06 62.08 62.04 62.05 3.6K
14:47 62.02 62.02 61.95 61.95 3.2K
14:48 61.95 61.95 61.95 61.95 1.4K
14:49 61.89 61.95 61.89 61.91 9.8K
14:50 61.91 61.92 61.91 61.92 1.0K
14:51 61.90 61.90 61.84 61.84 5.0K
14:52 61.84 61.85 61.81 61.82 6.5K
14:53 61.81 61.82 61.78 61.77 6.8K
14:54 61.81 61.83 61.80 61.80 8.1K
14:55 61.79 61.86 61.79 61.86 4.8K
14:56 61.84 61.84 61.74 61.83 9.0K
14:57 61.80 61.87 61.80 61.85 7.0K
14:58 61.85 61.87 61.82 61.82 4.5K
14:59 61.84 61.84 61.84 61.84 1.9K
15:00 61.81 61.82 61.79 61.82 7.9K
15:01 61.83 61.90 61.79 61.79 9.7K
15:02 61.79 61.88 61.79 61.88 3.1K
15:03 61.86 61.94 61.86 61.91 6.7K
15:04 61.89 61.93 61.89 61.92 3.5K
15:05 61.92 61.96 61.89 61.92 4.3K
15:06 61.92 61.99 61.92 61.99 9.0K
15:07 61.93 61.93 61.85 61.85 8.1K
15:08 61.86 61.95 61.84 61.93 13.5K
15:09 61.93 61.93 61.85 61.88 4.7K
15:10 61.88 61.90 61.88 61.90 4.8K
15:11 61.90 61.97 61.90 61.94 4.9K
15:12 61.92 61.98 61.92 61.95 4.9K
15:13 61.95 61.98 61.94 61.95 2.5K
15:14 61.95 62.00 61.94 61.97 7.9K
15:15 61.99 61.99 61.96 61.96 1.7K
15:16 61.95 61.95 61.87 61.90 9.0K
15:17 61.90 61.90 61.87 61.89 7.2K
15:18 61.87 61.87 61.71 61.76 23.2K
15:19 61.76 61.76 61.68 61.68 7.1K
15:20 61.75 61.76 61.71 61.76 6.7K
15:21 61.71 61.74 61.71 61.72 6.3K
15:22 61.68 61.73 61.68 61.73 5.5K
15:23 61.70 61.73 61.66 61.70 13.9K
15:24 61.74 61.85 61.74 61.78 7.7K
15:25 61.81 61.83 61.78 61.80 4.4K
15:26 61.76 61.76 61.74 61.75 4.3K
15:27 61.75 61.75 61.73 61.73 6.8K
15:28 61.73 61.77 61.65 61.65 10.3K
15:29 61.62 61.62 61.56 61.58 5.1K
15:30 61.58 61.60 61.50 61.51 7.0K
15:31 61.50 61.51 61.45 61.51 19.8K
15:32 61.51 61.53 61.44 61.46 10.4K
15:33 61.40 61.55 61.39 61.51 17.5K
15:34 61.50 61.58 61.48 61.55 4.3K
15:35 61.62 61.65 61.55 61.55 8.5K
15:36 61.57 61.57 61.38 61.39 20.8K
15:37 61.39 61.42 61.35 61.38 9.8K
15:38 61.38 61.38 61.27 61.33 18.9K
15:39 61.31 61.31 61.27 61.27 5.9K
15:40 61.29 61.33 61.24 61.30 14.9K
15:41 61.32 61.37 61.28 61.33 14.5K
15:42 61.31 61.31 61.25 61.25 7.0K
15:43 61.27 61.35 61.27 61.33 10.3K
15:44 61.36 61.39 61.34 61.36 12.6K
15:45 61.36 61.37 61.35 61.37 5.6K
15:46 61.34 61.34 61.26 61.27 8.4K
15:47 61.29 61.29 61.18 61.28 9.9K
15:48 61.23 61.26 61.23 61.25 11.9K
15:49 61.23 61.25 61.22 61.23 11.6K
15:50 61.31 61.43 61.31 61.37 17.6K
15:51 61.39 61.40 61.29 61.29 20.6K
15:52 61.29 61.41 61.29 61.41 25.3K
15:53 61.39 61.41 61.31 61.38 18.9K
15:54 61.39 61.49 61.16 61.18 41.7K
15:55 61.16 61.19 61.12 61.15 45.9K
15:56 61.16 61.19 61.10 61.13 42.9K
15:57 61.14 61.15 61.12 61.14 33.7K
15:58 61.16 61.16 61.08 61.08 68.0K
15:59 61.08 61.08 60.97 61.04 945.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし