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 66.96 66.96 66.70 66.84 114.7K
09:31 66.66 66.66 65.87 66.26 63.0K
09:32 66.26 66.64 65.86 65.97 25.0K
09:33 65.73 65.94 65.40 65.70 17.2K
09:34 65.76 65.99 65.52 65.88 26.6K
09:35 65.88 66.48 65.88 66.27 21.1K
09:36 66.06 66.17 65.81 65.92 27.6K
09:37 65.89 66.56 65.83 66.25 6.2K
09:38 66.28 66.87 66.20 66.79 7.7K
09:39 66.73 66.88 66.47 66.88 7.5K
09:40 66.75 67.11 66.72 67.11 15.2K
09:41 67.11 67.11 66.55 66.58 64.3K
09:42 66.63 66.68 66.26 66.42 39.8K
09:43 66.62 67.10 66.62 67.05 14.2K
09:44 67.07 67.16 66.90 66.97 51.2K
09:45 66.81 66.82 66.31 66.82 9.3K
09:46 66.70 66.73 66.51 66.51 17.6K
09:47 66.52 66.94 66.52 66.73 26.9K
09:48 66.74 67.00 66.73 67.00 8.8K
09:49 66.87 67.03 66.84 66.83 14.3K
09:50 66.85 66.89 66.75 66.89 6.2K
09:51 66.82 66.83 66.78 66.82 8.0K
09:52 66.80 66.93 66.80 66.93 44.4K
09:53 66.88 66.88 66.61 66.75 12.2K
09:54 66.72 66.72 66.60 66.60 17.7K
09:55 66.57 66.63 66.23 66.40 12.8K
09:56 66.46 66.72 66.46 66.72 22.8K
09:57 66.72 66.74 66.60 66.74 11.4K
09:58 66.70 66.90 66.70 66.90 8.7K
09:59 66.86 66.86 66.77 66.77 2.6K
10:00 66.83 66.86 66.75 66.84 9.1K
10:01 66.98 67.05 66.93 67.05 6.4K
10:02 66.98 67.23 66.89 67.23 12.5K
10:03 67.26 67.59 67.26 67.59 8.2K
10:04 67.44 67.44 67.21 67.33 7.0K
10:05 67.15 67.26 67.07 67.14 4.9K
10:06 67.19 67.27 66.93 66.93 11.8K
10:07 66.96 67.24 66.96 67.01 11.8K
10:08 67.15 67.24 67.10 67.20 16.2K
10:09 67.25 67.42 67.25 67.32 11.1K
10:10 67.44 67.45 67.28 67.32 14.5K
10:11 67.33 67.36 67.23 67.23 16.2K
10:12 67.25 67.25 67.15 67.25 6.3K
10:13 67.25 67.45 67.25 67.41 109.7K
10:14 67.45 67.45 67.39 67.45 5.8K
10:15 67.47 67.47 67.23 67.22 4.7K
10:16 67.40 67.59 67.40 67.56 7.0K
10:17 67.47 67.83 67.47 67.83 11.6K
10:18 67.85 67.85 67.50 67.50 28.3K
10:19 67.50 67.61 67.35 67.61 11.1K
10:20 67.62 67.77 67.62 67.70 5.5K
10:21 67.56 67.56 67.36 67.41 7.5K
10:22 67.51 67.51 67.41 67.41 4.5K
10:23 67.42 67.49 67.42 67.46 6.7K
10:24 67.45 67.47 67.40 67.47 4.6K
10:25 67.46 67.49 67.14 67.21 16.9K
10:26 67.12 67.12 67.03 67.07 8.8K
10:27 67.12 67.26 67.12 67.14 9.1K
10:28 67.21 67.21 67.00 67.19 16.4K
10:29 67.16 67.26 67.16 67.26 46.8K
10:30 67.22 67.34 67.22 67.34 3.8K
10:31 67.29 67.35 67.25 67.30 5.3K
10:32 67.30 67.30 67.25 67.25 5.3K
10:33 67.19 67.29 67.17 67.22 2.3K
10:34 67.28 67.28 67.09 67.24 69.1K
10:35 67.21 67.27 67.21 67.25 4.4K
10:36 67.24 67.44 67.24 67.28 6.3K
10:37 67.28 67.45 67.26 67.45 4.3K
10:38 67.54 67.55 67.45 67.51 4.0K
10:39 67.60 67.63 67.48 67.58 7.7K
10:40 67.52 67.60 67.52 67.59 3.7K
10:41 67.43 67.45 67.43 67.45 0.8K
10:42 67.45 67.49 67.32 67.37 3.8K
10:43 67.34 67.48 66.96 67.11 26.0K
10:44 67.00 67.10 67.00 67.00 2.0K
10:45 67.01 67.01 66.82 66.85 5.0K
10:46 66.83 66.89 66.70 66.70 15.4K
10:47 66.63 66.70 66.58 66.70 8.0K
10:48 66.73 66.76 66.51 66.58 19.3K
10:49 66.58 66.69 66.56 66.69 7.6K
10:50 66.60 66.64 66.57 66.64 7.2K
10:51 66.58 66.58 66.47 66.54 15.7K
10:52 66.54 66.54 66.41 66.47 9.8K
10:53 66.36 66.40 66.20 66.35 18.3K
10:54 66.35 66.35 66.21 66.34 3.6K
10:55 66.34 66.38 66.25 66.34 9.5K
10:56 66.50 66.55 66.50 66.52 8.7K
10:57 66.43 66.45 66.31 66.31 2.4K
10:58 66.54 66.55 66.49 66.55 3.3K
10:59 66.47 66.56 66.37 66.39 3.2K
11:00 66.46 66.52 66.43 66.43 4.3K
11:01 66.42 66.43 66.39 66.39 4.4K
11:02 66.39 66.51 66.17 66.17 12.8K
11:03 66.01 66.09 66.00 66.08 6.4K
11:04 66.08 66.14 66.02 66.14 8.5K
11:05 66.09 66.11 65.81 65.88 25.1K
11:06 65.90 65.90 65.69 65.80 11.5K
11:07 65.85 66.04 65.78 65.92 9.0K
11:08 65.94 66.05 65.94 66.05 6.4K
11:09 66.09 66.10 66.00 66.01 9.5K
11:10 66.01 66.01 65.89 65.92 10.9K
11:11 65.92 66.00 65.87 66.00 9.6K
11:12 65.98 65.98 65.81 65.88 8.7K
11:13 65.87 66.19 65.85 66.19 13.2K
11:14 66.15 66.23 66.15 66.19 2.9K
11:15 66.28 66.29 66.19 66.19 4.1K
11:16 66.27 66.46 66.27 66.32 10.6K
11:17 66.32 66.33 66.31 66.33 3.6K
11:18 66.45 66.45 66.30 66.41 2.3K
11:19 66.38 66.49 66.38 66.44 5.0K
11:20 66.45 66.52 66.44 66.52 2.8K
11:21 66.52 66.53 66.45 66.53 4.9K
11:22 66.53 66.53 66.49 66.49 3.3K
11:23 66.49 66.61 66.49 66.61 5.0K
11:24 66.63 66.63 66.60 66.62 4.1K
11:25 66.58 66.63 66.49 66.49 5.7K
11:26 66.48 66.65 66.48 66.65 7.4K
11:27 66.66 66.67 66.57 66.57 4.2K
11:28 66.59 66.63 66.57 66.57 2.8K
11:29 66.65 66.65 66.62 66.63 2.8K
11:30 66.63 66.63 66.58 66.61 2.1K
11:31 66.59 66.64 66.55 66.55 3.6K
11:32 66.55 66.62 66.55 66.62 1.3K
11:33 66.59 66.65 66.56 66.56 6.0K
11:34 66.48 66.50 66.43 66.43 5.0K
11:35 66.43 66.48 66.40 66.48 2.2K
11:36 66.42 66.42 66.34 66.37 2.9K
11:37 66.38 66.48 66.36 66.44 8.6K
11:38 66.44 66.44 66.44 66.44 5.8K
11:39 66.40 66.40 66.33 66.33 3.1K
11:40 66.41 66.41 66.20 66.25 4.1K
11:41 66.20 66.31 66.20 66.27 4.9K
11:42 66.23 66.23 66.15 66.15 2.7K
11:43 66.16 66.16 66.05 66.05 6.1K
11:44 66.18 66.22 66.14 66.19 8.4K
11:45 66.22 66.22 66.13 66.13 1.7K
11:46 66.19 66.20 66.15 66.20 7.0K
11:47 66.18 66.25 66.17 66.18 11.9K
11:48 66.18 66.18 66.16 66.18 1.5K
11:49 66.14 66.14 66.05 66.06 5.6K
11:50 66.17 66.17 66.10 66.10 11.9K
11:51 66.11 66.18 66.11 66.16 5.0K
11:52 66.16 66.16 66.16 66.16 0.7K
11:53 66.19 66.19 66.04 66.04 3.1K
11:54 66.12 66.12 66.12 66.12 2.1K
11:55 66.23 66.44 66.12 66.44 7.8K
11:56 66.38 66.44 66.36 66.36 1.4K
11:57 66.39 66.39 66.39 66.39 1.7K
11:58 66.43 66.43 66.33 66.33 5.9K
11:59 66.29 66.45 66.29 66.36 1.6K
12:00 66.39 66.52 66.39 66.52 2.5K
12:01 66.52 66.55 66.51 66.55 3.8K
12:02 66.59 66.59 66.55 66.55 6.7K
12:03 66.55 66.55 66.45 66.45 2.6K
12:04 66.45 66.50 66.43 66.48 1.6K
12:05 66.45 66.49 66.45 66.49 4.9K
12:06 66.51 66.51 66.42 66.42 2.1K
12:07 66.42 66.52 66.41 66.48 4.4K
12:08 66.47 66.52 66.44 66.52 1.3K
12:09 66.46 66.51 66.42 66.42 3.5K
12:10 66.43 66.47 66.43 66.44 5.8K
12:11 66.51 66.52 66.47 66.47 6.5K
12:12 66.47 66.47 66.41 66.41 0.5K
12:13 66.44 66.53 66.44 66.53 2.9K
12:14 66.47 66.47 66.41 66.42 3.7K
12:15 66.37 66.43 66.35 66.36 2.3K
12:16 66.36 66.45 66.36 66.44 4.2K
12:17 66.44 66.44 66.43 66.44 1.2K
12:18 66.44 66.56 66.43 66.56 17.6K
12:19 66.48 66.48 66.36 66.41 7.3K
12:20 66.39 66.40 66.24 66.25 4.9K
12:21 66.11 66.19 66.02 66.05 6.9K
12:22 66.04 66.16 65.90 66.16 10.6K
12:23 66.13 66.19 66.13 66.15 5.0K
12:24 66.12 66.16 66.12 66.14 1.8K
12:25 66.07 66.07 66.07 66.07 0.7K
12:26 66.11 66.15 66.09 66.15 3.4K
12:27 66.17 66.22 66.17 66.22 1.4K
12:28 66.18 66.22 66.13 66.19 2.6K
12:29 66.24 66.30 66.24 66.30 5.4K
12:30 66.28 66.29 66.28 66.29 2.5K
12:31 66.33 66.33 66.20 66.20 6.9K
12:32 66.27 66.27 66.24 66.24 2.0K
12:33 66.23 66.24 66.18 66.18 1.9K
12:34 66.19 66.19 66.11 66.18 3.7K
12:35 66.12 66.12 66.06 66.06 1.9K
12:36 66.08 66.30 66.07 66.30 7.7K
12:37 66.24 66.24 66.24 66.24 8.3K
12:38 66.21 66.25 66.15 66.15 2.7K
12:39 66.12 66.16 66.12 66.16 0.8K
12:40 66.11 66.16 66.10 66.16 9.1K
12:41 66.10 66.10 66.10 66.10 1.0K
12:42 66.12 66.12 66.00 66.00 5.4K
12:43 65.98 66.02 65.93 65.94 7.1K
12:44 65.95 66.03 65.86 65.86 17.2K
12:45 65.90 66.00 65.90 66.00 3.5K
12:46 66.01 66.01 66.01 66.01 0.6K
12:47 65.97 66.02 65.95 65.97 7.3K
12:48 65.94 65.94 65.86 65.86 2.9K
12:50 65.95 65.95 65.90 65.93 9.0K
12:51 66.00 66.00 65.97 65.97 2.1K
12:52 65.94 65.97 65.94 65.97 1.6K
12:53 65.97 65.98 65.97 65.98 2.8K
12:54 65.98 65.98 65.93 65.93 4.6K
12:55 65.93 65.94 65.89 65.94 3.1K
12:56 65.96 65.97 65.96 65.97 3.3K
12:57 65.93 65.93 65.88 65.90 7.4K
12:58 65.93 65.97 65.93 65.94 3.9K
12:59 65.95 65.95 65.88 65.89 2.0K
13:00 65.94 66.00 65.94 65.97 20.7K
13:01 65.93 65.93 65.93 65.93 0.6K
13:02 65.95 65.98 65.95 65.98 5.9K
13:03 65.98 65.99 65.93 65.94 4.1K
13:04 65.94 65.94 65.89 65.92 2.1K
13:05 65.89 65.95 65.89 65.95 2.0K
13:06 65.90 65.93 65.90 65.93 2.3K
13:07 65.97 66.02 65.97 66.00 17.7K
13:08 66.00 66.20 66.00 66.20 17.5K
13:09 66.31 66.31 66.22 66.22 2.7K
13:10 66.22 66.25 66.22 66.25 0.4K
13:11 66.25 66.30 66.21 66.22 26.7K
13:12 66.06 66.18 66.06 66.17 21.0K
13:13 66.15 66.16 66.14 66.14 0.7K
13:14 66.14 66.14 66.07 66.07 4.2K
13:15 66.07 66.07 65.96 65.96 3.9K
13:16 65.96 66.05 65.96 66.05 4.1K
13:17 66.12 66.15 66.09 66.13 2.6K
13:18 66.13 66.13 66.13 66.13 2.3K
13:19 66.13 66.16 66.09 66.12 3.2K
13:20 66.12 66.18 66.12 66.13 1.8K
13:21 66.17 66.29 66.08 66.08 11.2K
13:22 66.10 66.10 66.10 66.10 0.9K
13:23 66.09 66.09 66.03 66.04 3.0K
13:24 65.91 65.91 65.90 65.90 1.8K
13:25 65.89 65.95 65.80 65.80 6.3K
13:26 65.75 65.80 65.64 65.64 2.8K
13:27 65.65 65.72 65.65 65.72 2.9K
13:28 65.68 65.68 65.60 65.60 6.7K
13:29 65.58 65.58 65.50 65.51 2.6K
13:30 65.50 65.61 65.50 65.51 14.3K
13:31 65.47 65.47 65.37 65.37 2.8K
13:32 65.37 65.40 65.37 65.40 3.3K
13:33 65.36 65.36 65.25 65.29 3.2K
13:34 65.33 65.42 65.31 65.38 7.7K
13:35 65.36 65.36 65.34 65.36 0.8K
13:36 65.17 65.37 65.17 65.37 28.2K
13:37 65.36 65.36 65.30 65.30 2.4K
13:38 65.37 65.37 65.32 65.32 4.1K
13:39 65.32 65.37 65.32 65.36 1.2K
13:40 65.37 65.41 65.30 65.30 19.3K
13:41 65.35 65.40 65.35 65.40 2.2K
13:42 65.54 65.56 65.43 65.43 7.8K
13:43 65.50 65.54 65.50 65.54 3.6K
13:44 65.54 65.54 65.51 65.51 4.2K
13:45 65.53 65.53 65.48 65.49 2.2K
13:46 65.53 65.53 65.53 65.53 2.2K
13:47 65.49 65.49 65.41 65.42 2.2K
13:48 65.49 65.49 65.43 65.45 2.1K
13:49 65.48 65.48 65.38 65.44 7.3K
13:50 65.51 65.52 65.48 65.48 2.5K
13:51 65.46 65.47 65.41 65.47 3.7K
13:52 65.44 65.47 65.38 65.38 2.7K
13:53 65.36 65.41 65.36 65.37 3.9K
13:54 65.38 65.38 65.34 65.34 1.0K
13:55 65.39 65.43 65.33 65.35 9.5K
13:56 65.37 65.41 65.37 65.41 5.1K
13:57 65.38 65.44 65.38 65.43 2.0K
13:58 65.44 65.44 65.40 65.40 4.9K
13:59 65.44 65.44 65.37 65.42 3.2K
14:00 65.42 65.42 65.37 65.37 0.8K
14:01 65.40 65.43 65.37 65.42 6.4K
14:02 65.44 65.61 65.43 65.61 5.5K
14:03 65.61 65.61 65.61 65.61 1.4K
14:04 65.66 65.66 65.60 65.61 4.6K
14:05 65.67 65.67 65.56 65.57 5.1K
14:06 65.57 65.57 65.56 65.57 2.4K
14:07 65.60 65.68 65.60 65.63 5.7K
14:08 65.66 65.70 65.66 65.66 3.1K
14:09 65.74 65.75 65.73 65.73 4.3K
14:10 65.80 65.89 65.80 65.89 5.7K
14:11 65.88 65.88 65.84 65.87 3.4K
14:12 65.88 65.91 65.87 65.90 8.1K
14:13 65.84 65.92 65.84 65.92 1.8K
14:14 65.95 65.96 65.95 65.96 3.3K
14:15 65.96 65.99 65.93 65.95 6.4K
14:16 65.97 65.97 65.90 65.97 7.0K
14:17 65.92 65.92 65.92 65.92 1.4K
14:18 65.88 65.88 65.77 65.83 2.8K
14:19 65.76 65.78 65.68 65.69 3.5K
14:20 65.68 65.68 65.46 65.46 5.1K
14:21 65.38 65.40 65.32 65.32 3.4K
14:22 65.31 65.57 65.31 65.57 6.3K
14:23 65.56 65.56 65.40 65.40 4.0K
14:24 65.40 65.55 65.40 65.53 2.9K
14:25 65.54 65.54 65.49 65.50 5.0K
14:26 65.50 65.50 65.48 65.49 2.1K
14:27 65.51 65.51 65.43 65.43 4.5K
14:28 65.39 65.42 65.38 65.39 2.1K
14:29 65.37 65.37 65.29 65.30 4.6K
14:30 65.34 65.40 65.29 65.37 6.4K
14:31 65.37 65.55 65.33 65.55 8.5K
14:32 65.57 65.57 65.37 65.37 13.2K
14:33 65.39 65.42 65.39 65.42 3.0K
14:34 65.42 65.53 65.42 65.53 17.2K
14:35 65.59 65.61 65.59 65.61 2.1K
14:36 65.62 65.62 65.62 65.62 2.1K
14:37 65.63 65.69 65.63 65.69 2.7K
14:38 65.67 65.68 65.64 65.68 4.1K
14:39 65.64 65.72 65.64 65.68 4.2K
14:40 65.68 65.70 65.65 65.65 2.1K
14:41 65.65 65.74 65.63 65.74 20.3K
14:42 65.81 65.92 65.81 65.92 2.2K
14:43 65.73 65.78 65.73 65.78 3.9K
14:44 65.78 65.79 65.73 65.73 3.4K
14:45 65.79 65.79 65.68 65.68 4.7K
14:46 65.73 65.74 65.61 65.61 4.1K
14:47 65.58 65.58 65.41 65.50 6.0K
14:48 65.51 65.52 65.47 65.48 4.8K
14:49 65.50 65.50 65.46 65.50 1.3K
14:50 65.51 65.53 65.48 65.52 9.4K
14:51 65.56 65.59 65.56 65.57 3.1K
14:52 65.54 65.64 65.51 65.64 4.5K
14:53 65.54 65.65 65.49 65.55 6.0K
14:54 65.55 65.56 65.50 65.50 3.6K
14:55 65.50 65.56 65.50 65.54 4.2K
14:56 65.54 65.54 65.54 65.54 2.3K
14:57 65.54 65.54 65.50 65.54 3.8K
14:58 65.54 65.55 65.52 65.54 6.5K
14:59 65.54 65.57 65.54 65.55 8.0K
15:00 65.58 65.62 65.55 65.62 3.5K
15:01 65.64 65.71 65.64 65.69 4.4K
15:02 65.70 65.70 65.64 65.64 8.3K
15:03 65.63 65.64 65.60 65.64 5.9K
15:04 65.60 65.77 65.60 65.75 15.5K
15:05 65.75 65.93 65.75 65.84 41.3K
15:06 65.84 65.91 65.84 65.91 6.2K
15:07 65.92 65.92 65.92 65.92 2.8K
15:08 65.91 65.95 65.88 65.95 16.3K
15:09 65.98 66.04 65.98 66.00 3.2K
15:10 66.00 66.08 66.00 66.04 10.6K
15:11 66.11 66.17 66.11 66.15 5.7K
15:12 66.24 66.25 66.14 66.17 32.4K
15:13 66.17 66.23 66.17 66.18 10.4K
15:14 66.18 66.19 66.05 66.06 13.2K
15:15 66.01 66.06 66.01 66.06 5.8K
15:16 66.06 66.08 66.04 66.07 4.2K
15:17 66.09 66.16 66.09 66.16 3.3K
15:18 66.19 66.19 66.16 66.16 6.5K
15:19 66.19 66.19 66.16 66.18 9.8K
15:20 66.22 66.32 66.22 66.32 12.4K
15:21 66.23 66.32 66.21 66.32 5.9K
15:22 66.29 66.32 66.23 66.23 11.0K
15:23 66.16 66.22 66.13 66.22 3.9K
15:24 66.18 66.20 66.16 66.17 8.8K
15:25 66.23 66.24 66.19 66.20 12.7K
15:26 66.22 66.24 66.22 66.23 4.7K
15:27 66.23 66.23 66.20 66.19 5.9K
15:28 66.10 66.13 66.10 66.13 7.3K
15:29 66.13 66.13 65.97 65.98 11.0K
15:30 66.00 66.10 66.00 66.10 14.7K
15:31 66.11 66.13 66.11 66.11 11.5K
15:32 66.11 66.14 66.09 66.13 16.5K
15:33 66.15 66.16 66.04 66.05 18.2K
15:34 66.06 66.08 66.05 66.08 5.5K
15:35 66.08 66.08 65.96 65.96 9.4K
15:36 66.00 66.07 66.00 66.06 6.2K
15:37 66.10 66.10 66.04 66.08 6.6K
15:38 66.05 66.14 66.00 66.04 10.6K
15:39 66.04 66.05 66.04 66.04 3.3K
15:40 66.04 66.04 65.95 65.95 10.3K
15:41 65.94 65.94 65.89 65.94 14.4K
15:42 65.97 66.02 65.97 66.02 11.0K
15:43 66.03 66.06 66.00 66.00 6.3K
15:44 66.00 66.10 65.99 66.10 10.3K
15:45 66.11 66.27 66.11 66.27 8.9K
15:46 66.23 66.25 66.16 66.22 12.6K
15:47 66.24 66.24 66.16 66.16 9.1K
15:48 66.16 66.25 66.16 66.22 5.1K
15:49 66.22 66.31 66.22 66.31 7.9K
15:50 66.33 66.33 66.28 66.29 15.9K
15:51 66.30 66.33 66.27 66.31 14.5K
15:52 66.32 66.34 66.24 66.34 18.6K
15:53 66.36 66.36 66.29 66.35 14.8K
15:54 66.33 66.52 66.33 66.51 24.3K
15:55 66.47 66.50 66.38 66.42 27.0K
15:56 66.42 66.42 66.21 66.27 45.2K
15:57 66.31 66.34 66.29 66.33 40.3K
15:58 66.32 66.40 66.31 66.31 73.5K
15:59 66.37 66.45 66.36 66.45 486.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし