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 61.18 61.36 60.90 61.36 28.5K
09:31 61.05 61.05 60.89 61.00 1.6K
09:32 61.02 61.15 60.80 61.02 6.7K
09:33 61.02 61.20 61.00 61.00 13.6K
09:34 60.83 60.85 60.83 60.85 0.3K
09:35 60.67 60.85 60.66 60.85 5.3K
09:36 60.62 61.10 60.62 61.00 1.2K
09:38 60.67 60.67 60.67 60.67 0.2K
09:39 60.67 60.98 60.65 60.65 1.2K
09:40 60.60 60.60 60.34 60.34 4.1K
09:41 60.35 60.35 60.29 60.29 6.5K
09:42 60.48 60.48 60.13 60.36 3.7K
09:43 60.20 60.59 60.12 60.59 1.1K
09:44 60.16 60.41 60.14 60.41 4.2K
09:45 60.24 60.41 60.23 60.23 0.7K
09:46 60.41 60.80 60.23 60.80 8.1K
09:47 60.83 60.83 60.75 60.75 1.4K
09:48 60.84 60.98 60.73 60.93 13.9K
09:49 60.96 60.99 60.87 60.99 3.8K
09:50 60.99 61.09 60.86 61.00 7.9K
09:51 61.00 61.00 61.00 61.00 2.4K
09:52 61.02 61.10 60.92 61.00 4.4K
09:53 60.93 61.04 60.90 61.00 12.9K
09:54 61.00 61.19 61.00 61.19 7.4K
09:55 61.22 61.32 61.22 61.32 12.3K
09:56 61.30 61.68 61.30 61.68 6.7K
09:57 61.58 61.80 61.51 61.80 7.6K
09:58 61.71 61.99 61.71 61.82 6.4K
09:59 61.83 62.23 61.83 62.18 21.4K
10:00 62.28 62.35 62.03 62.20 9.2K
10:01 62.34 62.50 62.34 62.50 15.1K
10:02 62.37 62.39 62.02 62.02 23.3K
10:03 62.06 62.06 61.87 61.87 9.2K
10:04 61.86 61.86 61.86 61.86 0.5K
10:05 62.00 62.06 62.00 62.03 2.0K
10:06 62.00 62.00 61.80 61.82 9.9K
10:07 61.91 62.13 61.91 62.10 8.4K
10:08 62.04 62.04 61.73 61.84 6.4K
10:09 61.88 61.89 61.87 61.87 0.7K
10:10 61.89 61.89 61.75 61.75 4.1K
10:11 61.97 61.97 61.97 61.97 0.5K
10:12 61.98 61.98 61.92 61.97 2.9K
10:13 61.99 62.04 61.99 62.01 3.1K
10:14 61.91 61.93 61.86 61.93 2.8K
10:15 61.90 62.03 61.90 62.00 1.1K
10:16 62.01 62.01 61.95 61.95 2.7K
10:17 61.93 61.95 61.93 61.95 0.6K
10:18 62.01 62.01 61.93 61.93 0.9K
10:19 61.93 61.94 61.90 61.94 4.8K
10:20 61.99 62.04 61.95 62.04 3.7K
10:21 62.16 62.17 62.16 62.17 2.1K
10:22 62.16 62.17 62.14 62.17 1.0K
10:23 62.15 62.15 62.02 62.09 7.4K
10:24 62.02 62.04 62.01 62.04 3.9K
10:25 62.04 62.04 61.86 61.94 1.7K
10:26 61.89 61.95 61.86 61.86 2.4K
10:27 61.93 62.06 61.93 61.98 2.6K
10:28 62.04 62.06 62.04 62.04 3.0K
10:29 62.01 62.06 61.98 61.98 3.9K
10:30 61.98 61.99 61.98 61.99 1.4K
10:31 62.04 62.07 62.04 62.07 2.0K
10:32 62.00 62.02 61.95 61.95 1.3K
10:33 62.04 62.04 61.87 61.87 3.9K
10:34 61.84 61.84 61.84 61.84 1.3K
10:36 61.82 61.88 61.78 61.88 1.8K
10:37 61.87 61.87 61.87 61.87 0.7K
10:38 61.87 61.87 61.64 61.65 3.4K
10:39 61.70 61.70 61.70 61.70 1.2K
10:40 61.72 61.72 61.66 61.71 2.4K
10:41 61.77 61.77 61.77 61.77 0.7K
10:42 61.80 61.80 61.80 61.80 0.2K
10:43 61.82 61.87 61.82 61.87 1.5K
10:44 61.89 61.89 61.84 61.84 2.4K
10:45 61.80 61.81 61.77 61.77 7.0K
10:46 61.68 61.68 61.65 61.65 1.0K
10:47 61.68 61.68 61.52 61.52 3.0K
10:48 61.63 61.63 61.62 61.62 5.6K
10:50 61.70 61.70 61.67 61.67 0.5K
10:51 61.67 61.67 61.65 61.67 1.8K
10:52 61.66 61.66 61.61 61.64 1.3K
10:53 61.62 61.66 61.61 61.66 0.9K
10:54 61.70 61.75 61.70 61.75 2.0K
10:55 61.68 61.73 61.68 61.73 0.9K
10:56 61.70 61.80 61.70 61.72 1.1K
10:57 61.77 61.82 61.77 61.82 1.4K
10:58 61.88 61.88 61.88 61.88 0.2K
10:59 61.87 61.95 61.87 61.95 1.5K
11:00 61.89 61.98 61.83 61.83 7.2K
11:01 61.83 61.91 61.80 61.80 3.0K
11:02 61.78 61.82 61.78 61.82 3.3K
11:03 61.86 61.86 61.85 61.85 2.6K
11:04 61.83 61.87 61.83 61.87 2.8K
11:06 61.90 61.90 61.90 61.90 0.7K
11:07 61.90 61.90 61.90 61.90 2.5K
11:08 61.86 61.87 61.86 61.87 1.1K
11:09 61.84 61.84 61.84 61.84 1.3K
11:10 61.86 61.89 61.86 61.89 0.6K
11:11 61.93 61.93 61.84 61.84 2.2K
11:12 61.84 61.84 61.84 61.84 0.6K
11:13 61.78 61.84 61.78 61.84 3.9K
11:14 61.84 61.84 61.75 61.75 0.3K
11:15 61.89 61.92 61.89 61.92 1.2K
11:16 61.88 61.88 61.88 61.88 0.3K
11:17 61.80 61.83 61.80 61.83 1.3K
11:18 61.80 61.80 61.80 61.80 1.1K
11:20 61.96 62.01 61.96 62.01 1.8K
11:21 61.98 61.98 61.98 61.98 0.2K
11:22 62.00 62.00 61.95 61.95 1.2K
11:23 61.95 61.95 61.95 61.95 1.7K
11:24 61.95 61.95 61.95 61.95 1.7K
11:25 61.95 61.95 61.95 61.95 2.8K
11:27 61.93 61.97 61.93 61.97 0.6K
11:28 61.97 61.97 61.97 61.97 0.7K
11:29 61.98 61.98 61.93 61.93 2.5K
11:30 61.97 61.97 61.90 61.90 2.0K
11:31 61.87 61.87 61.87 61.87 2.9K
11:33 61.88 61.90 61.85 61.90 2.3K
11:34 61.97 61.97 61.97 61.97 0.6K
11:35 62.04 62.04 62.04 62.04 2.4K
11:36 62.11 62.11 62.03 62.03 0.7K
11:37 61.99 62.13 61.99 62.08 1.2K
11:38 62.08 62.08 62.04 62.08 0.9K
11:39 62.10 62.10 62.01 62.07 4.1K
11:40 62.05 62.08 62.05 62.08 0.9K
11:41 62.06 62.06 62.02 62.02 3.5K
11:42 62.02 62.02 61.94 61.94 3.0K
11:43 61.91 61.91 61.88 61.88 2.2K
11:44 61.91 61.91 61.91 61.91 4.4K
11:45 61.93 61.93 61.93 61.93 0.6K
11:46 61.96 61.96 61.96 61.96 1.0K
11:48 61.82 61.82 61.82 61.82 0.3K
11:49 61.93 61.95 61.91 61.94 0.8K
11:50 61.92 61.92 61.92 61.92 1.5K
11:51 62.01 62.01 61.97 61.98 3.0K
11:53 61.98 61.98 61.98 61.98 0.7K
11:54 61.99 61.99 61.89 61.89 4.1K
11:56 61.94 61.94 61.94 61.94 0.6K
11:57 61.88 61.88 61.88 61.88 0.7K
11:58 61.86 61.86 61.86 61.86 0.6K
11:59 61.85 61.86 61.75 61.75 4.2K
12:00 61.75 61.75 61.75 61.75 1.1K
12:01 61.82 61.85 61.82 61.85 0.4K
12:02 61.78 61.83 61.78 61.83 0.6K
12:03 61.83 61.84 61.78 61.79 2.0K
12:04 61.80 61.80 61.80 61.80 0.7K
12:05 61.79 61.79 61.79 61.79 0.2K
12:06 61.78 61.78 61.75 61.75 1.0K
12:07 61.73 61.73 61.70 61.70 0.8K
12:08 61.66 61.66 61.66 61.66 1.2K
12:10 61.67 61.67 61.63 61.64 2.2K
12:11 61.56 61.56 61.56 61.56 2.8K
12:12 61.58 61.58 61.56 61.56 2.0K
12:14 61.58 61.58 61.58 61.58 1.2K
12:16 61.58 61.58 61.52 61.53 1.3K
12:17 61.46 61.46 61.46 61.46 2.8K
12:18 61.46 61.46 61.40 61.42 2.0K
12:19 61.45 61.47 61.45 61.47 2.7K
12:20 61.50 61.50 61.50 61.50 0.8K
12:22 61.52 61.52 61.52 61.52 0.5K
12:23 61.45 61.45 61.37 61.37 2.5K
12:24 61.38 61.38 61.38 61.38 1.5K
12:26 61.38 61.38 61.38 61.38 0.6K
12:27 61.43 61.46 61.43 61.46 1.2K
12:28 61.52 61.52 61.47 61.47 1.2K
12:29 61.46 61.49 61.46 61.49 2.0K
12:32 61.54 61.54 61.54 61.54 0.3K
12:33 61.55 61.55 61.55 61.55 0.8K
12:34 61.52 61.53 61.52 61.53 0.7K
12:35 61.60 61.60 61.60 61.60 0.4K
12:36 61.62 61.62 61.58 61.61 3.6K
12:37 61.62 61.62 61.62 61.62 0.1K
12:38 61.62 61.63 61.54 61.54 2.5K
12:39 61.53 61.53 61.53 61.53 0.3K
12:40 61.50 61.50 61.50 61.50 0.5K
12:41 61.54 61.54 61.54 61.54 0.6K
12:43 61.56 61.56 61.56 61.56 1.0K
12:47 61.53 61.53 61.53 61.53 0.7K
12:48 61.48 61.48 61.48 61.48 0.6K
12:49 61.49 61.52 61.49 61.50 1.0K
12:50 61.52 61.52 61.48 61.50 1.6K
12:51 61.50 61.50 61.50 61.50 1.3K
12:53 61.55 61.55 61.55 61.55 0.3K
12:54 61.55 61.55 61.52 61.52 1.8K
12:56 61.54 61.58 61.54 61.58 1.5K
12:57 61.59 61.59 61.59 61.59 0.9K
12:59 61.63 61.63 61.62 61.62 1.1K
13:00 61.68 61.74 61.68 61.74 1.9K
13:01 61.85 61.85 61.82 61.82 1.7K
13:02 61.86 61.86 61.86 61.86 1.2K
13:04 61.91 61.91 61.87 61.87 1.3K
13:05 61.92 61.92 61.92 61.92 1.2K
13:06 61.91 61.91 61.91 61.91 0.5K
13:08 61.91 61.95 61.91 61.95 0.6K
13:09 61.95 61.98 61.89 61.90 3.7K
13:10 61.92 61.94 61.92 61.94 0.9K
13:11 61.90 61.90 61.88 61.88 1.5K
13:12 61.83 61.86 61.83 61.85 1.5K
13:13 61.84 61.84 61.84 61.84 0.5K
13:14 61.85 61.85 61.80 61.80 3.5K
13:16 61.89 61.90 61.89 61.90 0.7K
13:17 61.92 61.92 61.89 61.89 0.9K
13:18 61.89 61.94 61.89 61.94 1.4K
13:19 61.90 61.90 61.90 61.90 2.2K
13:20 61.90 61.90 61.90 61.90 1.0K
13:22 61.95 61.95 61.95 61.95 0.9K
13:23 61.97 61.97 61.94 61.94 0.8K
13:24 61.94 61.94 61.94 61.94 0.8K
13:26 62.00 62.02 61.98 61.98 4.6K
13:27 62.00 62.05 61.99 62.05 4.4K
13:30 62.03 62.05 62.03 62.05 0.9K
13:31 62.12 62.12 62.12 62.12 0.3K
13:32 62.13 62.16 62.13 62.16 0.8K
13:33 62.15 62.17 62.13 62.17 1.4K
13:34 62.11 62.11 62.11 62.11 2.4K
13:36 62.10 62.10 62.10 62.10 0.5K
13:37 62.19 62.19 62.11 62.13 1.5K
13:38 62.08 62.08 62.08 62.08 2.4K
13:40 62.07 62.07 62.07 62.07 1.6K
13:41 62.08 62.11 62.08 62.11 0.7K
13:43 62.05 62.05 62.05 62.05 1.3K
13:44 62.02 62.05 62.02 62.04 0.9K
13:45 62.05 62.05 62.05 62.05 0.3K
13:46 62.02 62.09 62.02 62.08 5.5K
13:47 62.05 62.05 62.05 62.04 1.7K
13:50 62.10 62.10 62.10 62.10 0.1K
13:51 62.05 62.05 62.05 62.05 0.9K
13:53 62.09 62.09 62.07 62.07 0.7K
13:54 62.12 62.12 62.08 62.11 0.9K
13:55 62.11 62.14 62.11 62.14 1.9K
13:56 62.15 62.16 62.14 62.16 5.2K
13:57 62.13 62.13 62.13 62.13 0.7K
13:58 62.11 62.11 62.11 62.11 1.8K
13:59 62.11 62.11 62.11 62.11 0.3K
14:00 62.13 62.13 62.13 62.13 0.2K
14:01 62.14 62.14 62.14 62.14 3.1K
14:02 62.10 62.12 62.04 62.04 2.9K
14:03 62.06 62.06 61.98 62.00 2.4K
14:04 62.01 62.01 62.01 62.01 0.4K
14:05 62.05 62.05 62.05 62.05 0.5K
14:06 62.02 62.02 61.99 61.99 2.1K
14:07 62.03 62.03 62.02 62.02 3.8K
14:08 62.05 62.05 62.01 62.01 3.3K
14:09 62.01 62.01 62.01 62.01 0.5K
14:10 61.97 62.03 61.97 62.03 2.0K
14:11 62.01 62.01 62.01 62.01 0.1K
14:12 62.02 62.05 62.01 62.05 0.8K
14:13 62.05 62.05 62.05 62.05 1.6K
14:14 62.08 62.10 62.06 62.10 2.2K
14:17 62.13 62.13 62.09 62.09 1.6K
14:18 62.06 62.08 62.06 62.07 0.8K
14:19 62.02 62.02 62.02 62.02 2.1K
14:21 61.99 62.01 61.98 62.01 2.9K
14:23 62.02 62.04 62.02 62.04 1.2K
14:24 62.07 62.07 62.07 62.07 0.6K
14:26 62.00 62.04 62.00 62.04 2.5K
14:27 62.06 62.07 62.05 62.05 0.9K
14:29 62.07 62.07 62.06 62.06 1.4K
14:30 62.09 62.09 62.06 62.06 1.7K
14:31 62.01 62.02 62.01 62.02 1.9K
14:32 62.06 62.08 62.04 62.08 6.2K
14:33 62.06 62.07 62.06 62.07 0.6K
14:34 62.07 62.07 61.98 61.98 4.7K
14:36 62.03 62.03 62.03 62.03 0.8K
14:37 61.95 61.95 61.95 61.95 3.5K
14:39 61.95 61.99 61.95 61.99 1.7K
14:40 61.99 61.99 61.99 61.99 1.1K
14:41 61.99 61.99 61.99 61.99 1.6K
14:43 61.99 61.99 61.96 61.96 1.1K
14:44 62.01 62.01 61.99 61.99 0.7K
14:45 61.94 62.04 61.94 62.04 1.5K
14:46 62.04 62.04 62.04 62.04 0.7K
14:47 61.96 61.99 61.96 61.99 2.6K
14:48 62.05 62.05 62.05 62.05 0.7K
14:49 62.00 62.05 62.00 62.00 2.0K
14:50 61.96 62.00 61.96 61.96 3.3K
14:51 62.01 62.05 61.99 62.05 1.7K
14:52 62.04 62.08 62.04 62.08 1.0K
14:53 62.05 62.05 62.05 62.05 0.6K
14:54 62.12 62.12 62.08 62.08 5.4K
14:55 62.10 62.10 61.99 61.99 12.0K
14:56 62.06 62.06 62.06 62.06 1.0K
14:57 61.97 62.01 61.97 62.01 5.4K
14:58 62.01 62.01 62.01 62.01 1.0K
14:59 62.04 62.15 62.03 62.15 14.9K
15:00 62.11 62.17 62.11 62.17 5.1K
15:01 62.13 62.18 62.10 62.10 5.5K
15:02 62.13 62.17 62.04 62.04 4.8K
15:03 62.08 62.23 62.08 62.20 3.1K
15:04 62.23 62.42 62.20 62.33 7.1K
15:05 62.31 62.54 62.30 62.54 15.3K
15:06 62.44 62.44 62.34 62.34 4.0K
15:07 62.36 62.46 62.34 62.46 4.4K
15:08 62.46 62.46 62.32 62.35 3.1K
15:09 62.38 62.39 62.09 62.09 8.3K
15:10 62.05 62.05 62.01 62.03 12.2K
15:11 62.02 62.16 62.02 62.16 6.9K
15:12 62.13 62.15 62.13 62.14 2.3K
15:13 62.07 62.13 62.07 62.13 7.5K
15:14 62.14 62.18 62.14 62.15 2.4K
15:15 62.16 62.26 62.16 62.25 2.6K
15:16 62.24 62.29 62.24 62.29 2.5K
15:17 62.29 62.30 62.29 62.30 1.9K
15:18 62.32 62.36 62.30 62.36 0.9K
15:19 62.29 62.29 62.28 62.28 1.8K
15:20 62.27 62.27 62.21 62.24 7.8K
15:21 62.20 62.20 62.13 62.13 1.6K
15:22 62.09 62.09 62.06 62.09 8.4K
15:23 62.08 62.09 62.07 62.09 2.2K
15:24 62.07 62.11 62.06 62.09 3.9K
15:25 62.09 62.09 62.08 62.08 2.5K
15:26 62.06 62.06 61.96 61.96 3.6K
15:27 61.96 61.96 61.82 61.82 1.7K
15:28 61.90 61.90 61.84 61.84 2.8K
15:29 61.83 61.92 61.83 61.88 3.0K
15:30 61.94 61.94 61.88 61.88 2.3K
15:31 61.88 61.88 61.77 61.77 4.4K
15:32 61.78 61.80 61.74 61.74 4.3K
15:34 61.73 61.73 61.73 61.73 2.6K
15:35 61.80 61.80 61.76 61.76 0.9K
15:36 61.76 61.77 61.74 61.74 5.6K
15:37 61.79 61.79 61.75 61.75 2.2K
15:38 61.76 61.76 61.72 61.72 1.2K
15:39 61.75 61.75 61.68 61.68 1.8K
15:40 61.66 61.66 61.63 61.66 1.3K
15:41 61.66 61.75 61.66 61.75 3.8K
15:43 61.76 61.76 61.73 61.73 2.6K
15:44 61.73 61.73 61.73 61.73 2.1K
15:45 61.73 61.73 61.73 61.73 1.3K
15:46 61.77 61.77 61.75 61.75 3.0K
15:47 61.75 61.75 61.56 61.59 6.4K
15:48 61.57 61.61 61.56 61.56 4.2K
15:49 61.63 61.63 61.59 61.60 3.6K
15:50 61.60 61.66 61.60 61.66 7.8K
15:51 61.69 61.70 61.66 61.70 6.2K
15:52 61.69 61.71 61.63 61.64 5.3K
15:53 61.64 61.68 61.63 61.68 3.8K
15:54 61.66 61.69 61.63 61.67 11.1K
15:55 61.68 61.68 61.48 61.56 21.7K
15:56 61.56 61.58 61.52 61.56 10.9K
15:57 61.58 61.58 61.55 61.57 13.0K
15:58 61.58 61.60 61.55 61.57 27.0K
15:59 61.56 61.56 61.51 61.53 204.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし