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 61.11 61.62 61.11 61.62 43.4K
09:31 60.61 61.41 60.61 61.41 5.4K
09:32 61.20 61.70 60.71 60.87 15.6K
09:33 61.05 61.05 60.76 60.76 7.3K
09:34 61.00 61.00 60.62 61.00 1.1K
09:35 61.03 61.34 61.03 61.28 6.8K
09:36 61.39 61.53 61.28 61.53 14.2K
09:37 61.61 61.71 61.48 61.69 10.3K
09:38 61.66 61.69 61.40 61.41 15.1K
09:39 61.40 61.46 61.40 61.46 0.7K
09:40 61.46 61.48 61.30 61.30 12.6K
09:41 61.41 61.59 61.19 61.59 7.4K
09:42 61.54 61.67 61.54 61.63 2.6K
09:43 61.69 61.77 61.69 61.75 2.2K
09:44 61.75 61.83 61.60 61.74 2.5K
09:45 61.61 61.86 61.61 61.74 3.6K
09:46 61.80 61.90 61.62 61.89 6.3K
09:47 61.91 62.11 61.91 62.02 16.5K
09:48 62.02 62.03 62.01 62.03 3.1K
09:49 62.13 62.13 61.92 61.92 6.0K
09:50 61.84 61.94 61.77 61.94 7.8K
09:51 61.94 61.96 61.80 61.87 9.2K
09:52 61.87 61.90 61.75 61.90 3.0K
09:53 61.89 61.89 61.86 61.86 3.0K
09:54 61.93 62.09 61.86 62.09 2.8K
09:55 62.09 62.40 62.05 62.34 26.7K
09:56 62.31 62.32 62.25 62.32 7.8K
09:57 62.30 62.38 62.18 62.22 3.9K
09:58 62.20 62.22 62.10 62.21 6.2K
09:59 62.03 62.03 61.95 61.96 4.8K
10:00 62.05 62.05 61.91 61.93 4.9K
10:01 61.87 62.10 61.84 62.06 6.8K
10:02 62.06 62.06 61.95 61.95 6.4K
10:03 62.01 62.16 62.01 62.05 5.2K
10:04 61.99 62.09 61.96 62.09 4.9K
10:05 62.04 62.16 62.04 62.16 5.6K
10:06 62.27 62.39 62.17 62.17 5.6K
10:07 62.25 62.25 62.00 62.00 5.9K
10:08 62.11 62.12 62.11 62.12 4.2K
10:09 62.13 62.13 62.00 62.00 1.2K
10:10 62.05 62.16 61.98 62.16 1.7K
10:12 62.15 62.22 62.09 62.21 4.3K
10:13 62.26 62.26 62.10 62.12 5.3K
10:14 62.15 62.15 62.13 62.13 3.0K
10:15 62.13 62.13 61.85 61.93 12.9K
10:16 61.88 62.07 61.88 62.07 3.3K
10:17 62.00 62.04 61.95 61.98 4.9K
10:18 61.99 61.99 61.92 61.92 2.0K
10:19 61.97 61.97 61.85 61.97 2.8K
10:20 61.92 61.93 61.92 61.93 2.8K
10:21 61.90 61.90 61.90 61.90 3.5K
10:22 61.86 61.95 61.75 61.82 6.4K
10:23 61.81 61.81 61.71 61.74 4.4K
10:24 61.75 61.82 61.68 61.73 8.9K
10:25 61.76 61.76 61.61 61.63 7.6K
10:26 61.60 61.60 61.60 61.60 1.4K
10:27 61.50 61.62 61.48 61.62 4.8K
10:28 61.58 61.58 61.47 61.53 0.7K
10:29 61.57 61.57 61.48 61.48 5.7K
10:30 61.47 61.55 61.47 61.48 3.3K
10:31 61.48 61.68 61.47 61.60 4.5K
10:32 61.69 61.80 61.60 61.70 4.3K
10:33 61.77 61.78 61.77 61.78 1.2K
10:34 61.77 61.78 61.77 61.78 1.3K
10:35 61.78 61.85 61.78 61.85 1.8K
10:36 61.67 61.75 61.67 61.73 5.8K
10:37 61.72 61.78 61.70 61.78 3.1K
10:38 61.80 61.80 61.76 61.76 0.6K
10:39 61.84 61.84 61.79 61.79 1.5K
10:40 61.84 61.86 61.79 61.79 2.4K
10:41 61.80 61.86 61.77 61.84 3.8K
10:42 61.84 61.98 61.84 61.94 3.5K
10:43 61.95 61.95 61.93 61.95 0.7K
10:44 61.93 62.09 61.82 61.93 6.2K
10:45 61.93 61.93 61.88 61.88 1.6K
10:46 61.88 61.89 61.88 61.89 1.1K
10:47 61.81 61.81 61.81 61.81 0.6K
10:48 61.93 61.96 61.93 61.96 4.1K
10:49 61.96 62.01 61.95 61.95 1.7K
10:50 61.96 61.96 61.91 61.92 4.9K
10:51 61.92 61.92 61.85 61.85 5.5K
10:52 61.90 61.90 61.63 61.77 4.3K
10:53 61.71 61.72 61.71 61.71 1.2K
10:54 61.67 61.69 61.67 61.69 2.7K
10:55 61.61 61.61 61.54 61.54 2.5K
10:56 61.54 61.57 61.51 61.56 6.8K
10:57 61.56 61.58 61.56 61.58 1.3K
10:58 61.57 61.58 61.57 61.58 1.2K
10:59 61.49 61.53 61.49 61.51 4.2K
11:00 61.52 61.52 61.52 61.52 1.8K
11:01 61.47 61.51 61.47 61.51 2.2K
11:03 61.55 61.62 61.55 61.62 2.3K
11:05 61.68 61.68 61.60 61.60 2.4K
11:06 61.57 61.69 61.57 61.69 4.6K
11:07 61.66 61.66 61.66 61.66 0.4K
11:08 61.68 61.71 61.68 61.71 3.2K
11:09 61.76 61.76 61.76 61.76 0.6K
11:10 61.73 61.73 61.73 61.73 2.6K
11:11 61.65 61.70 61.65 61.70 2.7K
11:12 61.77 61.82 61.77 61.80 2.4K
11:13 61.75 61.84 61.75 61.84 0.8K
11:14 61.76 61.76 61.69 61.69 5.1K
11:15 61.75 61.75 61.75 61.75 0.9K
11:16 61.82 61.94 61.80 61.94 5.4K
11:17 61.87 61.88 61.87 61.88 3.1K
11:18 61.88 61.94 61.88 61.94 2.6K
11:19 62.00 62.02 61.93 62.01 1.8K
11:20 61.93 61.95 61.93 61.95 5.0K
11:21 61.93 61.98 61.86 61.92 2.1K
11:22 61.92 61.98 61.92 61.98 1.7K
11:23 62.00 62.13 62.00 62.13 7.8K
11:24 62.09 62.23 62.09 62.14 6.4K
11:25 62.14 62.14 61.83 61.90 12.9K
11:26 61.90 61.90 61.90 61.90 0.7K
11:27 61.87 62.01 61.82 62.01 5.4K
11:28 62.05 62.09 62.01 62.09 8.2K
11:29 62.11 62.11 62.04 62.04 6.0K
11:30 62.02 62.02 61.90 61.90 21.7K
11:31 61.95 61.95 61.92 61.92 0.9K
11:32 61.90 61.90 61.89 61.90 3.7K
11:33 61.90 61.90 61.86 61.86 7.5K
11:34 61.85 61.85 61.82 61.82 3.2K
11:35 61.89 61.99 61.89 61.91 2.3K
11:36 61.97 62.06 61.96 61.96 4.2K
11:37 62.04 62.17 62.04 62.17 2.1K
11:38 62.25 62.31 62.25 62.31 7.8K
11:39 62.28 62.35 62.28 62.30 11.3K
11:40 62.31 62.38 62.29 62.30 14.3K
11:41 62.31 62.32 62.23 62.28 17.5K
11:42 62.24 62.37 62.24 62.37 30.3K
11:43 62.42 62.51 62.38 62.41 22.4K
11:44 62.45 62.45 62.23 62.25 11.4K
11:45 62.23 62.41 62.23 62.41 4.7K
11:46 62.29 62.36 62.29 62.36 1.8K
11:47 62.48 62.55 62.40 62.47 3.8K
11:48 62.57 62.62 62.49 62.62 74.8K
11:49 62.56 62.56 62.48 62.49 5.2K
11:50 62.51 62.51 62.40 62.42 13.3K
11:51 62.41 62.41 62.30 62.35 4.8K
11:52 62.33 62.33 62.21 62.21 6.6K
11:53 62.19 62.22 62.14 62.14 2.2K
11:54 62.17 62.19 62.16 62.16 3.0K
11:55 62.16 62.16 62.07 62.10 3.1K
11:56 62.07 62.11 62.07 62.11 2.1K
11:57 62.14 62.16 62.13 62.13 2.6K
11:58 62.14 62.14 62.14 62.14 0.6K
11:59 62.15 62.17 62.11 62.14 6.5K
12:00 62.08 62.18 62.08 62.12 10.0K
12:01 62.09 62.17 62.08 62.17 1.5K
12:02 62.15 62.19 62.15 62.15 1.9K
12:03 62.19 62.25 62.19 62.25 3.2K
12:04 62.25 62.31 62.21 62.31 25.0K
12:05 62.27 62.35 62.27 62.33 5.3K
12:06 62.33 62.38 62.33 62.38 1.9K
12:07 62.38 62.40 62.35 62.39 2.2K
12:08 62.35 62.35 62.25 62.26 8.0K
12:09 62.24 62.45 62.24 62.40 14.2K
12:10 62.36 62.51 62.32 62.39 4.0K
12:11 62.47 62.52 62.45 62.51 2.9K
12:12 62.44 62.47 62.38 62.47 3.7K
12:13 62.39 62.42 62.37 62.37 1.6K
12:14 62.37 62.37 62.30 62.36 6.4K
12:15 62.39 62.44 62.31 62.37 4.9K
12:16 62.30 62.34 62.30 62.30 1.7K
12:17 62.30 62.40 62.30 62.38 2.2K
12:18 62.42 62.55 62.42 62.51 6.3K
12:19 62.46 62.48 62.45 62.48 5.8K
12:20 62.52 62.52 62.50 62.50 0.9K
12:21 62.60 62.60 62.54 62.54 7.8K
12:22 62.52 62.54 62.52 62.52 2.0K
12:23 62.50 62.53 62.48 62.53 5.0K
12:24 62.52 62.52 62.48 62.48 0.6K
12:25 62.52 62.60 62.52 62.60 0.9K
12:26 62.54 62.54 62.42 62.46 6.5K
12:27 62.49 62.49 62.49 62.49 1.4K
12:28 62.50 62.50 62.38 62.39 5.4K
12:29 62.36 62.41 62.36 62.36 3.2K
12:30 62.40 62.40 62.35 62.37 3.1K
12:31 62.37 62.42 62.37 62.42 0.9K
12:32 62.39 62.42 62.30 62.30 9.1K
12:33 62.41 62.41 62.34 62.34 1.5K
12:34 62.34 62.34 62.30 62.34 2.6K
12:35 62.33 62.35 62.31 62.31 3.7K
12:36 62.34 62.35 62.27 62.35 6.8K
12:37 62.33 62.33 62.31 62.31 2.1K
12:38 62.35 62.35 62.35 62.35 1.3K
12:39 62.32 62.32 62.29 62.29 3.3K
12:40 62.31 62.31 62.23 62.23 5.5K
12:41 62.24 62.28 62.22 62.28 4.0K
12:42 62.24 62.31 62.24 62.31 1.1K
12:43 62.32 62.32 62.24 62.24 3.0K
12:44 62.26 62.30 62.25 62.30 3.4K
12:45 62.40 62.40 62.40 62.40 0.7K
12:46 62.41 62.41 62.41 62.41 0.6K
12:47 62.37 62.39 62.37 62.37 2.3K
12:48 62.37 62.40 62.37 62.40 0.4K
12:49 62.40 62.46 62.40 62.43 1.5K
12:50 62.45 62.45 62.37 62.41 3.4K
12:51 62.41 62.45 62.37 62.44 1.8K
12:52 62.45 62.45 62.40 62.40 0.4K
12:53 62.44 62.44 62.41 62.44 0.9K
12:54 62.44 62.44 62.44 62.44 1.1K
12:55 62.46 62.50 62.46 62.47 4.2K
12:56 62.44 62.50 62.40 62.48 6.0K
12:57 62.47 62.47 62.32 62.33 6.9K
12:58 62.37 62.37 62.31 62.31 3.0K
12:59 62.40 62.40 62.32 62.32 1.2K
13:00 62.44 62.44 62.44 62.44 0.4K
13:02 62.45 62.45 62.42 62.45 2.4K
13:03 62.42 62.44 62.42 62.44 2.8K
13:04 62.44 62.47 62.44 62.45 1.1K
13:05 62.46 62.49 62.46 62.47 3.1K
13:06 62.55 62.55 62.54 62.54 1.1K
13:07 62.55 62.55 62.42 62.42 5.2K
13:08 62.48 62.51 62.46 62.50 2.1K
13:09 62.41 62.41 62.34 62.34 5.5K
13:10 62.35 62.41 62.35 62.40 5.6K
13:11 62.49 62.59 62.49 62.52 2.7K
13:12 62.52 62.52 62.23 62.23 18.9K
13:13 62.28 62.28 62.20 62.20 4.7K
13:14 62.30 62.30 62.22 62.22 3.4K
13:15 62.22 62.27 62.22 62.27 4.2K
13:16 62.26 62.31 62.24 62.31 10.7K
13:17 62.34 62.38 62.34 62.38 2.7K
13:18 62.39 62.41 62.38 62.38 3.3K
13:19 62.30 62.30 62.30 62.30 3.9K
13:20 62.29 62.29 62.25 62.25 0.3K
13:21 62.24 62.24 62.24 62.24 4.0K
13:22 62.24 62.37 62.24 62.37 4.4K
13:23 62.36 62.36 62.33 62.33 0.4K
13:24 62.37 62.37 62.37 62.37 2.1K
13:25 62.35 62.37 62.30 62.34 4.8K
13:27 62.30 62.33 62.30 62.33 2.6K
13:28 62.37 62.39 62.36 62.39 1.0K
13:29 62.45 62.46 62.35 62.46 1.6K
13:30 62.48 62.48 62.48 62.48 0.4K
13:31 62.52 62.58 62.52 62.58 2.5K
13:32 62.63 62.63 62.58 62.58 0.6K
13:33 62.63 62.67 62.63 62.67 1.6K
13:34 62.61 62.61 62.60 62.60 0.7K
13:35 62.60 62.63 62.58 62.63 5.6K
13:36 62.64 62.64 62.64 62.64 0.9K
13:37 62.58 62.62 62.58 62.58 1.9K
13:38 62.52 62.55 62.52 62.55 5.5K
13:39 62.56 62.64 62.56 62.61 3.8K
13:40 62.61 62.63 62.59 62.59 1.3K
13:41 62.58 62.73 62.58 62.73 8.4K
13:42 62.70 62.70 62.67 62.67 6.4K
13:43 62.64 62.68 62.60 62.60 4.0K
13:44 62.61 62.63 62.58 62.63 3.8K
13:45 62.65 62.65 62.62 62.64 0.8K
13:46 62.66 62.67 62.66 62.67 1.7K
13:47 62.60 62.67 62.60 62.63 8.6K
13:48 62.69 62.69 62.66 62.66 1.6K
13:49 62.66 62.69 62.65 62.67 7.2K
13:50 62.67 62.67 62.60 62.61 5.3K
13:51 62.61 62.62 62.60 62.62 1.7K
13:52 62.66 62.66 62.66 62.66 0.3K
13:53 62.64 62.71 62.64 62.65 1.2K
13:54 62.65 62.65 62.65 62.65 0.7K
13:55 62.66 62.70 62.66 62.70 0.5K
13:56 62.70 62.71 62.70 62.71 1.3K
13:57 62.73 62.79 62.73 62.79 2.6K
13:58 62.78 62.81 62.78 62.81 3.9K
13:59 62.83 62.83 62.80 62.80 2.5K
14:00 62.79 62.79 62.71 62.73 8.1K
14:01 62.73 62.75 62.72 62.75 3.2K
14:02 62.73 62.76 62.72 62.75 6.7K
14:03 62.71 62.79 62.71 62.79 2.5K
14:04 62.81 62.83 62.80 62.83 1.4K
14:05 62.80 62.88 62.80 62.88 8.3K
14:06 62.92 62.93 62.92 62.92 4.7K
14:07 62.93 62.93 62.90 62.90 1.5K
14:08 62.93 62.98 62.90 62.93 8.3K
14:09 62.93 62.93 62.89 62.90 4.2K
14:10 62.89 62.89 62.79 62.80 5.4K
14:11 62.79 62.82 62.79 62.79 3.5K
14:12 62.80 62.85 62.80 62.85 2.7K
14:13 62.87 62.87 62.87 62.87 0.5K
14:14 62.86 62.86 62.85 62.86 3.0K
14:15 62.85 62.87 62.85 62.86 3.3K
14:16 62.89 62.89 62.87 62.87 0.4K
14:17 62.87 62.89 62.87 62.89 1.6K
14:18 62.93 62.93 62.85 62.85 10.2K
14:19 62.84 62.87 62.84 62.87 2.2K
14:20 62.85 62.86 62.84 62.86 2.5K
14:21 62.88 62.88 62.88 62.88 1.9K
14:22 62.93 62.93 62.93 62.93 1.5K
14:23 62.92 62.93 62.92 62.93 2.6K
14:24 62.96 62.98 62.96 62.98 0.9K
14:25 62.96 62.98 62.95 62.98 4.9K
14:26 62.94 62.94 62.88 62.88 8.0K
14:27 62.92 62.92 62.81 62.81 6.6K
14:28 62.81 62.84 62.81 62.83 1.8K
14:29 62.83 62.83 62.83 62.83 0.3K
14:30 62.83 62.85 62.83 62.84 2.2K
14:31 62.85 62.95 62.85 62.94 6.0K
14:32 62.94 62.94 62.94 62.94 2.2K
14:33 62.95 62.97 62.93 62.95 6.0K
14:34 62.95 62.97 62.95 62.97 5.3K
14:35 62.96 62.96 62.85 62.86 10.9K
14:36 62.86 62.86 62.81 62.81 3.1K
14:37 62.79 62.79 62.78 62.79 3.3K
14:38 62.80 62.84 62.80 62.84 2.6K
14:39 62.94 62.94 62.87 62.89 4.6K
14:40 62.88 62.89 62.85 62.87 3.8K
14:41 62.88 62.88 62.74 62.74 6.1K
14:42 62.74 62.82 62.74 62.82 2.0K
14:43 62.79 62.85 62.79 62.83 3.1K
14:44 62.86 62.86 62.83 62.86 1.4K
14:45 62.84 62.84 62.79 62.80 4.8K
14:46 62.81 62.83 62.81 62.81 1.1K
14:47 62.84 62.88 62.84 62.84 2.3K
14:48 62.87 62.90 62.84 62.86 2.8K
14:49 62.80 62.81 62.80 62.81 4.9K
14:50 62.81 62.84 62.81 62.84 1.3K
14:51 62.85 62.85 62.84 62.84 4.8K
14:52 62.77 62.79 62.69 62.78 12.1K
14:54 62.80 62.83 62.78 62.83 4.5K
14:55 62.85 62.85 62.81 62.83 1.5K
14:56 62.81 62.81 62.81 62.81 2.2K
14:57 62.80 62.81 62.76 62.81 6.5K
14:58 62.80 62.80 62.78 62.80 3.6K
14:59 62.81 62.81 62.72 62.72 5.6K
15:00 62.68 62.82 62.68 62.82 10.0K
15:01 62.82 62.90 62.82 62.90 2.8K
15:02 62.93 63.05 62.93 63.01 2.2K
15:03 63.01 63.01 62.93 62.93 6.2K
15:04 62.93 62.97 62.93 62.97 3.1K
15:05 62.94 62.94 62.87 62.88 3.1K
15:06 62.86 62.87 62.83 62.83 4.0K
15:07 62.85 62.89 62.85 62.89 2.3K
15:08 62.87 62.89 62.87 62.89 1.4K
15:09 62.90 62.90 62.76 62.86 11.9K
15:10 62.85 62.85 62.83 62.83 2.4K
15:11 62.86 62.86 62.84 62.86 1.8K
15:12 62.85 62.85 62.81 62.83 3.7K
15:13 62.80 62.85 62.80 62.82 3.5K
15:14 62.84 62.85 62.78 62.85 5.2K
15:15 62.85 62.85 62.85 62.85 1.0K
15:16 62.87 62.87 62.86 62.86 7.0K
15:17 62.84 62.84 62.80 62.80 3.5K
15:18 62.80 62.84 62.77 62.84 4.7K
15:19 62.84 62.84 62.80 62.80 2.9K
15:20 62.86 62.90 62.79 62.79 9.9K
15:21 62.79 62.79 62.76 62.76 1.9K
15:22 62.76 62.77 62.74 62.77 4.2K
15:23 62.77 62.80 62.77 62.80 5.0K
15:24 62.81 62.81 62.77 62.80 4.1K
15:25 62.80 62.80 62.76 62.80 7.0K
15:26 62.79 62.79 62.75 62.76 3.0K
15:27 62.75 62.77 62.72 62.75 7.2K
15:28 62.75 62.79 62.75 62.79 4.4K
15:29 62.74 62.77 62.64 62.64 6.1K
15:30 62.67 62.67 62.62 62.62 3.6K
15:31 62.62 62.70 62.62 62.69 6.6K
15:32 62.67 62.69 62.64 62.67 7.0K
15:33 62.66 62.66 62.59 62.60 7.5K
15:34 62.61 62.61 62.54 62.55 8.2K
15:35 62.56 62.57 62.51 62.51 7.2K
15:36 62.51 62.58 62.51 62.56 10.7K
15:37 62.56 62.61 62.55 62.60 4.5K
15:38 62.60 62.60 62.55 62.60 7.8K
15:39 62.58 62.60 62.57 62.60 6.8K
15:40 62.59 62.68 62.59 62.68 10.0K
15:41 62.70 62.74 62.69 62.74 6.1K
15:42 62.72 62.72 62.66 62.69 9.6K
15:43 62.69 62.76 62.67 62.76 6.2K
15:44 62.76 62.78 62.69 62.75 12.9K
15:45 62.77 62.81 62.73 62.81 9.5K
15:46 62.79 62.79 62.74 62.74 7.2K
15:47 62.74 62.77 62.73 62.75 9.6K
15:48 62.75 62.83 62.75 62.81 9.1K
15:49 62.81 62.83 62.80 62.82 13.9K
15:50 62.81 62.81 62.70 62.74 26.6K
15:51 62.74 62.75 62.72 62.74 19.0K
15:52 62.76 62.80 62.75 62.76 21.3K
15:53 62.78 62.83 62.78 62.81 15.5K
15:54 62.83 62.87 62.79 62.87 20.8K
15:55 62.98 63.03 62.94 62.95 46.7K
15:56 62.90 62.97 62.90 62.95 38.8K
15:57 62.96 62.96 62.93 62.94 31.9K
15:58 62.94 62.94 62.88 62.89 52.9K
15:59 62.89 62.96 62.89 62.93 378.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし