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 64.05 64.15 63.67 64.15 61.9K
09:31 64.18 64.41 64.13 64.13 8.8K
09:32 63.89 63.89 63.52 63.52 7.4K
09:33 63.22 63.54 63.22 63.54 1.9K
09:34 63.43 63.81 63.43 63.81 4.1K
09:35 63.73 64.03 63.73 63.74 2.3K
09:36 63.96 63.96 63.68 63.68 1.3K
09:37 63.83 63.83 63.57 63.68 4.5K
09:38 63.67 63.92 63.67 63.92 2.6K
09:39 63.77 63.92 63.77 63.92 1.8K
09:40 63.87 63.87 63.74 63.74 1.7K
09:41 63.82 63.82 63.60 63.61 3.5K
09:42 63.72 63.74 63.53 63.55 3.9K
09:43 63.67 63.95 63.37 63.37 3.0K
09:44 63.37 64.05 63.37 63.73 3.6K
09:45 63.74 64.01 63.74 63.76 2.0K
09:46 63.66 63.81 63.63 63.74 3.4K
09:47 63.95 63.99 63.76 63.99 9.1K
09:48 63.73 63.74 63.63 63.69 8.9K
09:49 63.70 63.70 63.61 63.65 5.7K
09:50 63.64 63.86 63.60 63.69 9.5K
09:51 63.70 63.70 63.70 63.70 2.7K
09:52 63.65 63.65 63.63 63.63 3.0K
09:53 63.57 63.64 63.51 63.51 9.8K
09:54 63.34 63.36 63.18 63.18 15.2K
09:55 63.14 63.25 63.14 63.18 8.0K
09:56 63.11 63.17 63.11 63.17 3.0K
09:57 63.13 63.22 63.13 63.22 6.3K
09:58 63.23 63.23 63.13 63.18 4.6K
09:59 63.24 63.24 63.24 63.24 0.7K
10:00 63.24 63.44 63.24 63.43 12.1K
10:01 63.44 63.44 63.37 63.37 1.7K
10:02 63.29 63.31 63.13 63.13 8.9K
10:03 63.18 63.21 63.14 63.21 1.5K
10:04 63.18 63.18 63.03 63.13 2.4K
10:05 63.00 63.00 62.86 62.86 5.1K
10:06 62.92 62.94 62.92 62.94 4.2K
10:07 62.90 63.01 62.88 62.88 2.9K
10:08 62.89 62.89 62.76 62.87 8.6K
10:09 62.97 63.00 62.88 62.90 3.8K
10:10 62.84 62.84 62.84 62.84 1.3K
10:11 63.01 63.01 62.79 62.95 4.1K
10:12 62.90 62.90 62.88 62.88 4.8K
10:13 62.88 62.88 62.77 62.86 4.8K
10:14 62.90 62.90 62.76 62.76 2.4K
10:15 62.81 62.90 62.73 62.73 7.3K
10:16 62.79 62.79 62.77 62.77 3.0K
10:17 62.76 62.81 62.74 62.74 16.4K
10:18 62.81 62.92 62.81 62.89 5.4K
10:19 62.82 63.01 62.82 63.01 4.9K
10:20 62.91 62.91 62.81 62.81 3.9K
10:21 62.81 62.81 62.73 62.73 2.8K
10:22 62.78 62.86 62.70 62.76 4.0K
10:23 62.75 62.81 62.72 62.81 3.5K
10:24 62.74 62.87 62.73 62.87 14.3K
10:25 62.82 62.96 62.78 62.96 7.7K
10:26 62.81 62.88 62.77 62.77 2.6K
10:27 62.77 62.82 62.73 62.82 2.2K
10:28 62.80 62.80 62.69 62.70 5.3K
10:29 62.67 62.69 62.67 62.69 2.3K
10:30 62.71 62.72 62.71 62.72 0.5K
10:31 62.57 62.67 62.51 62.67 10.8K
10:32 62.61 62.92 62.61 62.92 9.0K
10:33 62.88 62.95 62.85 62.87 5.5K
10:34 62.86 62.89 62.80 62.80 2.3K
10:35 62.84 62.84 62.67 62.67 2.8K
10:36 62.62 62.62 62.56 62.61 3.9K
10:37 62.60 62.61 62.54 62.54 14.5K
10:38 62.57 62.61 62.55 62.55 2.6K
10:39 62.49 62.55 62.49 62.55 3.4K
10:40 62.48 62.50 62.45 62.45 1.2K
10:41 62.47 62.47 62.41 62.41 1.7K
10:42 62.43 62.43 62.38 62.43 1.4K
10:43 62.39 62.39 62.29 62.29 11.7K
10:44 62.29 62.36 62.29 62.30 3.3K
10:45 62.29 62.33 62.24 62.24 3.3K
10:46 62.29 62.35 62.29 62.35 1.1K
10:47 62.24 62.31 62.24 62.27 1.9K
10:48 62.19 62.34 62.19 62.34 18.5K
10:49 62.34 62.34 62.32 62.33 2.2K
10:50 62.30 62.38 62.27 62.28 4.3K
10:51 62.30 62.42 62.30 62.40 8.1K
10:52 62.34 62.40 62.33 62.40 17.3K
10:53 62.36 62.57 62.36 62.56 10.6K
10:54 62.56 62.57 62.49 62.54 2.8K
10:55 62.56 62.56 62.55 62.56 0.9K
10:56 62.53 62.53 62.53 62.53 0.8K
10:57 62.55 62.60 62.50 62.50 2.6K
10:58 62.44 62.44 62.34 62.34 5.1K
10:59 62.40 62.40 62.32 62.34 7.9K
11:00 62.35 62.35 62.28 62.28 3.2K
11:01 62.30 62.30 62.21 62.30 5.6K
11:02 62.29 62.45 62.29 62.45 3.1K
11:03 62.51 62.53 62.48 62.48 2.2K
11:04 62.47 62.52 62.42 62.52 5.4K
11:06 62.33 62.33 62.31 62.31 3.6K
11:07 62.26 62.30 62.26 62.30 2.1K
11:08 62.32 62.34 62.32 62.34 1.8K
11:09 62.27 62.40 62.27 62.39 8.5K
11:10 62.37 62.38 62.36 62.38 1.7K
11:11 62.38 62.38 62.32 62.37 5.8K
11:12 62.37 62.47 62.37 62.45 7.4K
11:13 62.43 62.44 62.43 62.43 2.4K
11:14 62.43 62.45 62.43 62.43 1.1K
11:15 62.42 62.52 62.42 62.52 3.6K
11:16 62.56 62.60 62.53 62.53 2.3K
11:17 62.55 62.66 62.55 62.66 7.9K
11:18 62.68 62.72 62.68 62.72 1.1K
11:19 62.72 62.77 62.72 62.77 1.2K
11:20 62.85 62.85 62.82 62.83 2.1K
11:21 62.81 62.86 62.81 62.85 8.8K
11:22 62.84 62.84 62.84 62.84 0.3K
11:23 62.84 62.84 62.82 62.82 5.7K
11:24 62.82 62.82 62.82 62.82 2.0K
11:25 62.89 62.89 62.88 62.88 2.2K
11:26 62.97 63.01 62.97 63.01 0.7K
11:27 63.01 63.21 63.00 63.14 12.2K
11:28 63.20 63.20 63.16 63.16 1.0K
11:29 63.05 63.05 63.05 63.05 1.2K
11:30 63.04 63.06 63.04 63.06 1.1K
11:31 63.05 63.10 63.01 63.01 2.0K
11:32 63.03 63.15 63.03 63.15 4.3K
11:33 63.08 63.12 63.08 63.12 1.2K
11:34 63.06 63.06 63.06 63.06 1.4K
11:35 63.06 63.06 63.04 63.04 3.8K
11:36 63.07 63.07 63.02 63.02 0.8K
11:37 63.05 63.08 63.05 63.08 2.8K
11:38 63.06 63.07 63.04 63.07 0.9K
11:39 63.13 63.22 63.13 63.22 3.3K
11:40 63.18 63.21 63.09 63.12 2.8K
11:41 63.10 63.10 63.10 63.10 0.6K
11:42 63.02 63.08 63.02 63.03 1.8K
11:43 63.04 63.06 63.03 63.06 2.2K
11:44 63.07 63.07 63.07 63.07 1.3K
11:46 63.22 63.26 63.22 63.26 5.5K
11:47 63.28 63.37 63.26 63.37 6.0K
11:48 63.30 63.46 63.30 63.46 5.1K
11:49 63.43 63.43 63.43 63.43 2.4K
11:50 63.47 63.49 63.47 63.49 3.3K
11:51 63.47 63.47 63.40 63.40 5.2K
11:52 63.42 63.42 63.38 63.39 2.5K
11:53 63.38 63.39 63.38 63.39 0.8K
11:54 63.29 63.33 63.29 63.32 4.3K
11:55 63.27 63.41 63.27 63.41 7.1K
11:56 63.41 63.50 63.41 63.50 4.2K
11:57 63.48 63.57 63.48 63.57 2.2K
11:58 63.55 63.55 63.55 63.55 1.0K
11:59 63.56 63.57 63.56 63.57 1.3K
12:00 63.52 63.52 63.49 63.49 2.0K
12:01 63.46 63.49 63.38 63.47 3.9K
12:02 63.51 63.53 63.42 63.53 3.5K
12:03 63.50 63.50 63.50 63.50 0.7K
12:04 63.47 63.48 63.42 63.44 2.0K
12:05 63.40 63.40 63.32 63.32 0.6K
12:06 63.32 63.38 63.32 63.38 2.2K
12:07 63.36 63.36 63.36 63.36 1.2K
12:08 63.39 63.44 63.39 63.39 2.1K
12:09 63.43 63.43 63.43 63.43 0.3K
12:10 63.40 63.40 63.26 63.29 4.7K
12:11 63.19 63.19 63.19 63.19 1.4K
12:12 63.21 63.21 63.21 63.21 1.1K
12:13 63.22 63.25 63.22 63.25 0.6K
12:14 63.25 63.39 63.24 63.39 8.7K
12:15 63.30 63.35 63.30 63.35 0.8K
12:16 63.33 63.33 63.33 63.33 2.6K
12:18 63.34 63.34 63.32 63.32 2.0K
12:19 63.29 63.37 63.29 63.37 1.8K
12:20 63.32 63.32 63.32 63.32 0.4K
12:21 63.30 63.33 63.30 63.33 1.3K
12:22 63.33 63.41 63.33 63.41 4.2K
12:23 63.42 63.42 63.39 63.39 1.7K
12:24 63.39 63.39 63.39 63.39 1.7K
12:26 63.38 63.39 63.33 63.35 1.4K
12:27 63.37 63.37 63.37 63.37 3.0K
12:28 63.33 63.41 63.33 63.41 1.6K
12:29 63.39 63.39 63.32 63.32 1.1K
12:30 63.33 63.50 63.33 63.50 8.2K
12:31 63.46 63.46 63.40 63.40 1.8K
12:32 63.45 63.45 63.45 63.45 0.9K
12:34 63.42 63.42 63.39 63.39 0.9K
12:35 63.36 63.39 63.36 63.39 3.5K
12:36 63.38 63.38 63.31 63.35 1.6K
12:37 63.30 63.44 63.30 63.39 3.6K
12:38 63.39 63.41 63.39 63.41 2.8K
12:39 63.38 63.38 63.33 63.33 0.8K
12:40 63.40 63.40 63.34 63.34 0.8K
12:41 63.37 63.39 63.37 63.39 3.7K
12:42 63.38 63.38 63.38 63.38 0.3K
12:43 63.35 63.35 63.35 63.35 0.9K
12:44 63.35 63.35 63.29 63.29 5.0K
12:46 63.24 63.27 63.23 63.23 2.9K
12:47 63.07 63.14 63.07 63.14 3.4K
12:48 63.16 63.19 63.14 63.17 8.8K
12:49 63.17 63.23 63.17 63.23 1.9K
12:50 63.21 63.22 63.14 63.14 2.1K
12:51 63.18 63.18 63.13 63.13 2.6K
12:53 63.16 63.16 63.16 63.16 0.4K
12:54 63.13 63.13 63.09 63.09 0.5K
12:55 63.19 63.19 63.18 63.18 3.1K
12:57 63.20 63.20 63.15 63.15 2.0K
12:58 63.17 63.17 63.12 63.12 0.8K
12:59 63.12 63.12 63.12 63.12 0.6K
13:00 63.05 63.07 63.05 63.07 2.3K
13:02 63.17 63.19 63.14 63.19 3.3K
13:03 63.15 63.15 63.12 63.12 0.5K
13:04 63.18 63.18 63.18 63.18 0.7K
13:05 63.23 63.23 63.23 63.23 0.5K
13:06 63.26 63.26 63.23 63.23 3.0K
13:07 63.23 63.29 63.23 63.24 6.6K
13:08 63.26 63.26 63.24 63.25 5.1K
13:09 63.21 63.23 63.21 63.23 1.9K
13:10 63.23 63.23 63.18 63.18 0.6K
13:11 63.24 63.24 63.12 63.13 2.8K
13:12 63.12 63.12 63.12 63.12 0.2K
13:13 63.14 63.17 63.10 63.10 2.4K
13:14 63.10 63.15 63.10 63.14 5.8K
13:15 63.13 63.14 63.11 63.13 2.1K
13:16 63.12 63.12 63.12 63.12 0.5K
13:17 63.18 63.18 63.13 63.13 0.5K
13:18 63.18 63.21 63.14 63.21 3.9K
13:19 63.22 63.23 63.19 63.19 2.8K
13:20 63.13 63.18 63.13 63.17 1.3K
13:21 63.15 63.17 63.12 63.12 0.7K
13:22 63.17 63.17 63.11 63.11 0.9K
13:23 63.15 63.15 63.11 63.11 0.5K
13:24 63.15 63.15 63.15 63.15 0.7K
13:25 63.12 63.12 63.09 63.09 3.6K
13:26 63.09 63.09 63.05 63.05 1.4K
13:27 63.06 63.06 63.03 63.06 4.3K
13:28 63.02 63.03 63.02 63.03 1.1K
13:29 63.02 63.04 63.02 63.04 1.1K
13:30 63.07 63.09 63.02 63.02 1.2K
13:31 63.05 63.06 63.03 63.06 8.0K
13:33 63.05 63.05 63.00 63.00 2.5K
13:34 63.00 63.00 63.00 63.00 1.1K
13:35 62.98 62.98 62.97 62.97 0.3K
13:36 62.99 62.99 62.95 62.96 7.5K
13:37 62.99 63.09 62.97 63.09 8.7K
13:38 63.08 63.08 63.08 63.08 0.2K
13:39 63.02 63.09 63.02 63.09 6.8K
13:40 63.04 63.05 63.04 63.05 1.0K
13:41 63.01 63.01 63.01 63.01 1.4K
13:43 62.99 62.99 62.93 62.98 2.0K
13:44 62.98 62.98 62.97 62.98 3.2K
13:45 62.98 63.05 62.98 63.02 5.5K
13:46 63.09 63.09 63.09 63.09 0.7K
13:48 63.01 63.01 63.01 63.01 1.4K
13:49 63.03 63.03 63.03 63.03 1.0K
13:50 63.02 63.10 63.02 63.02 1.4K
13:51 63.09 63.09 63.00 63.00 1.9K
13:52 63.03 63.03 63.03 63.03 0.3K
13:53 63.00 63.00 62.95 63.00 9.3K
13:54 62.98 62.98 62.94 62.94 2.8K
13:55 63.01 63.01 63.01 63.01 0.2K
13:56 63.01 63.03 63.00 63.03 4.2K
13:57 63.04 63.16 63.04 63.16 2.6K
13:58 63.14 63.14 63.14 63.14 0.5K
13:59 63.08 63.08 63.08 63.08 1.2K
14:00 63.12 63.12 63.12 63.12 0.4K
14:01 63.05 63.05 63.05 63.05 0.7K
14:03 63.08 63.08 63.05 63.05 0.9K
14:04 63.12 63.12 63.05 63.05 6.8K
14:05 63.05 63.10 62.99 62.99 1.1K
14:06 63.05 63.05 63.00 63.00 1.0K
14:07 62.95 63.05 62.95 63.05 3.3K
14:08 63.07 63.11 63.03 63.03 5.6K
14:09 63.05 63.05 63.05 63.05 0.7K
14:11 63.02 63.02 62.99 62.99 0.8K
14:12 63.01 63.01 63.01 63.01 0.4K
14:13 63.00 63.00 63.00 63.00 1.6K
14:14 62.97 63.06 62.97 63.06 2.2K
14:15 63.00 63.00 63.00 63.00 2.2K
14:16 62.93 62.93 62.93 62.93 0.9K
14:17 62.87 62.88 62.86 62.88 2.6K
14:18 62.92 62.92 62.88 62.92 4.0K
14:19 63.01 63.01 63.01 63.01 11.6K
14:21 63.11 63.11 63.00 63.02 2.0K
14:22 63.07 63.16 63.04 63.16 2.0K
14:23 63.16 63.31 63.16 63.31 118.3K
14:24 63.25 63.28 63.21 63.28 3.9K
14:25 63.23 63.53 63.23 63.53 12.5K
14:26 63.61 63.61 63.61 63.61 1.9K
14:27 63.61 63.74 63.61 63.74 4.1K
14:28 63.84 63.84 63.65 63.65 13.5K
14:29 63.65 63.65 63.60 63.60 2.8K
14:30 63.57 63.58 63.55 63.58 4.5K
14:31 63.62 63.72 63.62 63.71 19.6K
14:32 63.71 63.73 63.62 63.73 1.0K
14:33 63.62 63.69 63.52 63.60 4.6K
14:34 63.56 63.62 63.56 63.62 5.5K
14:35 63.61 63.69 63.61 63.65 3.5K
14:36 63.69 63.69 63.69 63.69 2.8K
14:37 63.63 63.63 63.63 63.63 0.9K
14:38 63.64 63.67 63.62 63.62 1.9K
14:39 63.70 63.70 63.64 63.64 4.2K
14:40 63.66 63.66 63.63 63.65 2.3K
14:41 63.71 63.71 63.70 63.70 1.7K
14:42 63.71 63.71 63.61 63.68 1.7K
14:43 63.66 63.66 63.60 63.65 1.4K
14:44 63.70 63.74 63.70 63.73 9.7K
14:45 63.69 63.69 63.69 63.69 0.7K
14:46 63.72 63.72 63.72 63.72 1.1K
14:47 63.73 63.73 63.73 63.73 4.2K
14:48 63.69 63.69 63.68 63.68 3.6K
14:49 63.68 63.81 63.68 63.81 15.3K
14:50 63.80 63.80 63.76 63.76 1.1K
14:51 63.72 63.72 63.72 63.72 0.3K
14:52 63.74 63.75 63.74 63.75 1.3K
14:53 63.72 63.75 63.72 63.72 1.6K
14:54 63.67 63.72 63.67 63.69 2.6K
14:55 63.69 63.70 63.68 63.70 1.2K
14:56 63.71 63.71 63.68 63.71 7.4K
14:57 63.71 63.75 63.71 63.72 1.3K
14:58 63.73 63.73 63.73 63.73 0.7K
14:59 63.68 63.69 63.51 63.51 8.3K
15:00 63.51 63.61 63.51 63.61 5.2K
15:01 63.58 63.69 63.58 63.69 5.3K
15:02 63.74 63.75 63.74 63.75 1.9K
15:03 63.76 63.76 63.71 63.76 1.0K
15:04 63.73 63.75 63.73 63.74 1.7K
15:05 63.74 63.74 63.74 63.74 1.0K
15:06 63.71 63.72 63.71 63.72 0.7K
15:07 63.72 63.73 63.72 63.73 2.8K
15:08 63.73 63.73 63.69 63.69 1.7K
15:09 63.70 63.70 63.66 63.66 2.2K
15:10 63.75 63.86 63.75 63.84 9.2K
15:11 63.79 63.79 63.75 63.75 11.9K
15:12 63.75 63.75 63.58 63.61 19.0K
15:13 63.61 63.61 63.53 63.55 5.1K
15:14 63.59 63.63 63.59 63.63 4.7K
15:15 63.62 63.62 63.61 63.62 4.0K
15:16 63.62 63.65 63.61 63.65 2.4K
15:17 63.61 63.66 63.61 63.65 6.7K
15:18 63.65 63.65 63.65 63.65 0.2K
15:19 63.71 63.83 63.69 63.83 6.6K
15:20 63.82 63.82 63.78 63.79 2.8K
15:21 63.75 63.81 63.74 63.76 3.4K
15:22 63.78 63.78 63.72 63.76 5.3K
15:23 63.77 63.77 63.77 63.77 1.8K
15:24 63.77 63.82 63.77 63.82 2.8K
15:25 63.82 63.82 63.81 63.81 2.1K
15:26 63.82 63.82 63.82 63.82 0.9K
15:27 63.82 63.82 63.70 63.76 10.9K
15:28 63.77 63.78 63.77 63.78 2.8K
15:29 63.81 63.86 63.77 63.77 6.2K
15:30 63.81 63.87 63.79 63.87 1.8K
15:31 63.86 63.86 63.81 63.82 2.6K
15:32 63.85 63.87 63.85 63.87 6.1K
15:33 63.91 63.95 63.85 63.89 7.9K
15:34 63.90 63.94 63.86 63.87 3.2K
15:35 63.88 63.93 63.88 63.88 4.6K
15:36 63.90 63.91 63.84 63.84 7.2K
15:37 63.85 63.90 63.84 63.89 6.9K
15:38 63.92 63.95 63.91 63.91 6.1K
15:39 63.91 63.92 63.91 63.92 4.6K
15:40 63.92 63.94 63.90 63.91 5.0K
15:41 63.94 63.94 63.90 63.93 9.9K
15:42 63.98 64.02 63.98 64.02 9.3K
15:43 64.01 64.04 64.00 64.01 7.1K
15:44 64.03 64.07 64.03 64.05 4.6K
15:45 64.04 64.11 64.04 64.10 7.8K
15:46 64.09 64.12 64.07 64.09 7.2K
15:47 64.09 64.12 64.08 64.12 6.3K
15:48 64.08 64.08 64.03 64.03 8.5K
15:49 64.03 64.07 64.03 64.04 6.1K
15:50 64.01 64.01 63.80 63.83 26.2K
15:51 63.79 63.87 63.79 63.84 12.6K
15:52 63.84 63.87 63.84 63.87 5.1K
15:53 63.84 63.84 63.77 63.80 7.4K
15:54 63.77 63.93 63.75 63.93 15.9K
15:55 63.91 63.99 63.91 63.93 10.9K
15:56 63.91 63.95 63.90 63.91 14.6K
15:57 63.92 63.98 63.92 63.95 21.3K
15:58 63.95 63.97 63.88 63.88 37.2K
15:59 63.89 63.93 63.89 63.92 368.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし