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 56.63 56.63 56.63 56.63 17.1K
09:31 56.96 56.96 56.96 56.96 0.1K
09:32 56.99 56.99 56.80 56.87 6.0K
09:33 56.87 56.89 56.85 56.85 3.4K
09:34 56.86 56.86 56.74 56.74 2.4K
09:35 56.74 57.03 56.74 57.03 7.2K
09:37 57.12 57.28 57.10 57.10 4.2K
09:38 57.14 57.14 57.14 57.14 2.3K
09:39 57.20 57.27 56.96 56.96 6.4K
09:40 56.77 57.00 56.77 57.00 5.7K
09:41 57.00 57.03 56.89 56.89 2.8K
09:42 56.78 56.78 56.64 56.64 1.2K
09:43 56.76 56.76 56.70 56.76 1.9K
09:44 56.76 56.76 56.33 56.33 1.3K
09:45 56.48 56.48 56.13 56.13 2.0K
09:46 56.17 56.17 56.17 56.17 0.2K
09:47 56.10 56.10 56.10 56.10 0.4K
09:48 55.83 55.94 55.73 55.73 10.3K
09:49 55.67 55.75 55.65 55.75 7.8K
09:50 55.66 55.66 55.44 55.56 9.0K
09:51 55.43 55.73 55.43 55.60 3.8K
09:52 55.60 55.60 55.60 55.60 1.1K
09:53 55.60 55.60 55.60 55.60 3.3K
09:54 55.60 55.60 55.60 55.60 1.3K
09:55 55.60 55.60 55.29 55.32 4.9K
09:56 55.33 55.33 55.27 55.33 4.2K
09:57 55.33 55.33 55.15 55.15 10.4K
09:58 55.06 55.19 54.94 55.19 8.1K
09:59 55.20 55.20 55.01 55.01 27.6K
10:00 54.93 55.02 54.89 54.95 8.9K
10:01 54.95 54.99 54.89 54.97 9.4K
10:02 54.98 54.98 54.91 54.97 4.3K
10:03 54.88 54.88 54.81 54.81 3.6K
10:04 54.81 54.84 54.67 54.67 3.9K
10:05 54.78 54.85 54.77 54.77 13.4K
10:06 54.78 54.84 54.78 54.84 2.6K
10:07 54.83 55.00 54.83 55.00 9.6K
10:08 54.95 55.03 54.85 54.85 2.1K
10:09 54.90 54.90 54.90 54.90 0.8K
10:10 54.89 54.89 54.89 54.89 2.9K
10:11 54.88 54.88 54.88 54.88 0.3K
10:12 54.80 54.82 54.69 54.69 3.1K
10:13 54.78 54.78 54.78 54.78 0.3K
10:14 54.67 54.67 54.52 54.60 3.1K
10:15 54.55 54.55 54.55 54.55 0.9K
10:16 54.63 54.63 54.63 54.63 1.6K
10:17 54.72 54.72 54.56 54.56 1.8K
10:18 54.61 54.72 54.61 54.67 5.6K
10:19 54.69 54.69 54.69 54.69 0.5K
10:20 54.62 54.62 54.62 54.62 1.5K
10:21 54.60 54.63 54.60 54.60 3.3K
10:22 54.61 54.61 54.61 54.61 0.7K
10:23 54.51 54.55 54.48 54.48 4.7K
10:24 54.44 54.47 54.44 54.47 3.9K
10:25 54.44 54.45 54.38 54.44 1.9K
10:26 54.46 54.47 54.46 54.47 1.3K
10:27 54.47 54.52 54.47 54.52 6.5K
10:28 54.53 54.59 54.53 54.59 4.2K
10:29 54.67 54.83 54.67 54.70 10.2K
10:30 54.75 54.75 54.75 54.75 2.8K
10:31 54.81 54.83 54.68 54.68 4.2K
10:32 54.61 54.64 54.57 54.64 1.9K
10:33 54.58 54.58 54.58 54.58 1.2K
10:34 54.50 54.63 54.50 54.63 1.2K
10:35 54.61 54.71 54.61 54.71 1.2K
10:36 54.61 54.72 54.61 54.72 2.0K
10:37 54.68 54.79 54.68 54.68 2.4K
10:38 54.68 54.76 54.65 54.73 38.0K
10:39 54.80 54.88 54.80 54.88 13.0K
10:40 54.84 54.87 54.84 54.87 0.7K
10:41 54.82 54.82 54.71 54.71 7.6K
10:42 54.78 54.88 54.72 54.88 16.5K
10:43 54.86 54.86 54.83 54.83 5.9K
10:44 54.83 54.83 54.83 54.83 1.5K
10:45 54.83 54.83 54.83 54.83 0.7K
10:46 54.83 54.85 54.81 54.81 3.9K
10:47 54.78 54.81 54.71 54.71 6.9K
10:48 54.60 54.60 54.59 54.59 2.5K
10:49 54.59 54.59 54.56 54.59 2.4K
10:50 54.51 54.51 54.51 54.51 1.4K
10:51 54.56 54.63 54.56 54.62 7.0K
10:52 54.58 54.58 54.58 54.58 1.4K
10:53 54.55 54.55 54.55 54.55 0.6K
10:54 54.56 54.56 54.56 54.56 0.3K
10:55 54.58 54.63 54.58 54.62 4.6K
10:57 54.64 54.64 54.64 54.64 0.3K
10:58 54.62 54.65 54.62 54.65 0.5K
11:00 54.64 54.64 54.61 54.61 2.0K
11:01 54.61 54.68 54.61 54.68 5.5K
11:02 54.73 54.73 54.70 54.70 2.7K
11:03 54.73 54.73 54.73 54.73 0.2K
11:04 54.67 54.67 54.67 54.67 3.5K
11:06 54.71 54.77 54.71 54.77 1.8K
11:07 54.83 54.86 54.82 54.83 11.9K
11:08 54.83 54.83 54.83 54.83 2.5K
11:09 54.79 54.81 54.77 54.79 3.6K
11:10 54.74 54.80 54.74 54.80 8.5K
11:11 54.80 54.88 54.80 54.88 1.3K
11:12 54.75 54.75 54.75 54.75 1.1K
11:13 54.77 54.77 54.77 54.77 0.2K
11:14 54.73 54.78 54.71 54.73 2.2K
11:15 54.72 54.72 54.72 54.72 0.4K
11:16 54.73 54.73 54.73 54.73 2.8K
11:17 54.65 54.65 54.65 54.65 1.3K
11:18 54.58 54.58 54.58 54.58 0.1K
11:19 54.58 54.59 54.57 54.59 0.6K
11:20 54.59 54.59 54.58 54.59 1.0K
11:21 54.64 54.64 54.59 54.60 0.7K
11:22 54.60 54.60 54.60 54.60 0.8K
11:23 54.52 54.60 54.52 54.60 3.5K
11:24 54.56 54.56 54.56 54.56 0.9K
11:25 54.56 54.56 54.56 54.56 0.8K
11:26 54.56 54.56 54.56 54.56 0.8K
11:27 54.62 54.62 54.50 54.53 3.4K
11:28 54.55 54.55 54.55 54.55 0.5K
11:29 54.55 54.55 54.55 54.55 0.3K
11:30 54.55 54.60 54.55 54.56 3.0K
11:31 54.54 54.56 54.54 54.56 1.5K
11:32 54.56 54.56 54.56 54.56 0.6K
11:33 54.56 54.60 54.56 54.56 1.7K
11:34 54.53 54.53 54.53 54.53 1.1K
11:35 54.56 54.57 54.56 54.57 1.6K
11:36 54.61 54.61 54.57 54.61 0.8K
11:37 54.57 54.58 54.57 54.58 1.6K
11:38 54.58 54.62 54.58 54.62 0.8K
11:39 54.54 54.61 54.54 54.61 1.6K
11:40 54.52 54.52 54.52 54.52 0.7K
11:41 54.56 54.56 54.56 54.56 0.8K
11:42 54.57 54.61 54.55 54.55 0.5K
11:43 54.57 54.61 54.55 54.61 0.9K
11:44 54.59 54.61 54.57 54.57 1.1K
11:45 54.60 54.63 54.60 54.63 0.9K
11:46 54.58 54.58 54.51 54.53 4.6K
11:47 54.52 54.64 54.52 54.63 10.5K
11:48 54.62 54.65 54.62 54.65 1.3K
11:49 54.65 54.68 54.65 54.68 3.3K
11:50 54.73 54.75 54.68 54.68 8.5K
11:51 54.65 54.65 54.65 54.65 1.2K
11:52 54.63 54.69 54.58 54.63 3.0K
11:53 54.69 54.69 54.67 54.69 1.9K
11:54 54.68 54.68 54.66 54.67 1.3K
11:55 54.62 54.66 54.62 54.63 2.3K
11:56 54.65 54.68 54.65 54.68 1.3K
11:57 54.69 54.69 54.68 54.68 1.7K
11:58 54.70 54.73 54.70 54.73 5.0K
11:59 54.70 54.77 54.70 54.77 7.2K
12:00 54.75 54.77 54.75 54.76 2.2K
12:01 54.74 54.79 54.74 54.75 1.5K
12:02 54.65 54.65 54.65 54.65 3.3K
12:03 54.65 54.65 54.62 54.62 1.1K
12:04 54.61 54.70 54.61 54.70 3.0K
12:05 54.70 54.71 54.70 54.71 1.5K
12:06 54.70 54.70 54.60 54.66 7.4K
12:07 54.73 54.73 54.73 54.73 1.3K
12:08 54.74 54.76 54.73 54.74 2.9K
12:09 54.68 54.68 54.68 54.68 0.6K
12:10 54.66 54.66 54.61 54.61 2.5K
12:11 54.60 54.60 54.59 54.59 1.2K
12:12 54.58 54.58 54.51 54.51 1.1K
12:13 54.50 54.53 54.50 54.50 5.6K
12:14 54.49 54.49 54.39 54.39 2.7K
12:15 54.41 54.50 54.41 54.50 9.8K
12:16 54.57 54.62 54.57 54.62 3.3K
12:19 54.58 54.60 54.55 54.55 1.9K
12:20 54.50 54.50 54.50 54.50 0.9K
12:21 54.50 54.50 54.44 54.44 1.4K
12:22 54.50 54.53 54.50 54.53 6.7K
12:24 54.60 54.60 54.60 54.60 1.6K
12:25 54.63 54.63 54.61 54.61 0.8K
12:26 54.64 54.64 54.64 54.64 0.7K
12:27 54.60 54.60 54.59 54.59 1.5K
12:29 54.62 54.63 54.59 54.59 0.7K
12:30 54.65 54.65 54.65 54.65 3.8K
12:31 54.64 54.64 54.64 54.64 1.1K
12:32 54.67 54.67 54.64 54.64 0.4K
12:33 54.60 54.60 54.56 54.56 1.4K
12:34 54.56 54.59 54.56 54.58 1.8K
12:35 54.58 54.60 54.58 54.58 1.2K
12:36 54.58 54.58 54.58 54.58 1.1K
12:37 54.54 54.61 54.54 54.61 3.7K
12:38 54.62 54.63 54.59 54.59 1.9K
12:39 54.55 54.55 54.53 54.53 1.3K
12:40 54.53 54.53 54.53 54.53 0.3K
12:41 54.48 54.48 54.48 54.48 1.3K
12:42 54.49 54.49 54.49 54.49 1.4K
12:44 54.44 54.48 54.44 54.48 0.4K
12:45 54.46 54.46 54.43 54.46 2.1K
12:48 54.52 54.54 54.52 54.54 3.2K
12:49 54.56 54.61 54.55 54.61 1.1K
12:50 54.61 54.62 54.61 54.62 1.2K
12:51 54.67 54.67 54.63 54.63 4.0K
12:52 54.58 54.58 54.58 54.58 3.0K
12:54 54.52 54.52 54.52 54.52 1.7K
12:56 54.49 54.51 54.49 54.49 2.2K
12:57 54.54 54.54 54.53 54.53 0.5K
12:58 54.54 54.54 54.50 54.50 1.2K
12:59 54.45 54.45 54.45 54.45 1.7K
13:00 54.46 54.51 54.46 54.48 2.0K
13:01 54.47 54.47 54.40 54.40 2.0K
13:02 54.40 54.42 54.40 54.42 0.7K
13:03 54.40 54.42 54.40 54.42 0.8K
13:05 54.38 54.42 54.38 54.41 3.8K
13:06 54.45 54.51 54.45 54.48 3.0K
13:07 54.50 54.50 54.50 54.50 2.2K
13:08 54.50 54.50 54.46 54.46 1.2K
13:09 54.47 54.47 54.47 54.47 1.7K
13:10 54.40 54.43 54.40 54.43 1.3K
13:12 54.44 54.44 54.42 54.42 1.4K
13:13 54.36 54.38 54.36 54.38 1.8K
13:14 54.35 54.35 54.35 54.35 0.5K
13:15 54.34 54.34 54.31 54.32 7.5K
13:16 54.32 54.32 54.32 54.32 0.3K
13:17 54.34 54.34 54.30 54.30 1.3K
13:18 54.27 54.27 54.25 54.25 1.8K
13:19 54.22 54.22 54.22 54.22 0.9K
13:20 54.24 54.26 54.24 54.26 3.3K
13:21 54.26 54.26 54.26 54.26 0.1K
13:22 54.24 54.24 54.21 54.24 3.5K
13:23 54.26 54.28 54.26 54.28 2.6K
13:25 54.24 54.25 54.24 54.25 4.3K
13:26 54.21 54.22 54.21 54.22 0.7K
13:27 54.23 54.23 54.22 54.23 1.5K
13:28 54.25 54.26 54.25 54.25 4.0K
13:29 54.25 54.25 54.24 54.24 1.6K
13:30 54.27 54.27 54.26 54.26 0.5K
13:31 54.29 54.29 54.29 54.29 0.6K
13:32 54.27 54.27 54.27 54.27 0.7K
13:33 54.25 54.26 54.25 54.26 3.0K
13:34 54.25 54.28 54.25 54.28 2.6K
13:35 54.32 54.32 54.31 54.31 2.1K
13:36 54.31 54.31 54.29 54.29 6.2K
13:37 54.28 54.28 54.25 54.25 1.5K
13:38 54.25 54.27 54.22 54.22 5.3K
13:39 54.22 54.28 54.22 54.26 3.5K
13:40 54.26 54.26 54.23 54.24 1.5K
13:41 54.24 54.24 54.24 54.24 0.7K
13:42 54.25 54.27 54.23 54.27 4.1K
13:43 54.28 54.29 54.28 54.29 1.6K
13:44 54.33 54.33 54.33 54.33 1.0K
13:45 54.35 54.35 54.34 54.34 0.6K
13:46 54.37 54.39 54.37 54.39 1.5K
13:47 54.34 54.34 54.31 54.32 2.7K
13:48 54.33 54.33 54.33 54.33 1.5K
13:49 54.31 54.33 54.31 54.33 4.6K
13:50 54.34 54.34 54.31 54.31 0.8K
13:51 54.29 54.34 54.29 54.32 3.2K
13:53 54.35 54.35 54.30 54.30 0.9K
13:54 54.30 54.30 54.29 54.30 2.2K
13:55 54.27 54.35 54.27 54.35 3.1K
13:56 54.35 54.35 54.35 54.35 0.2K
13:57 54.35 54.35 54.35 54.35 1.3K
13:58 54.33 54.34 54.31 54.31 2.4K
13:59 54.31 54.31 54.27 54.27 0.5K
14:00 54.29 54.30 54.27 54.30 3.4K
14:02 54.27 54.31 54.27 54.31 0.9K
14:03 54.27 54.27 54.26 54.26 2.6K
14:04 54.22 54.22 54.19 54.19 3.1K
14:05 54.23 54.23 54.20 54.20 1.3K
14:06 54.18 54.18 54.18 54.18 1.8K
14:07 54.19 54.19 54.15 54.15 2.2K
14:08 54.14 54.16 54.14 54.16 1.6K
14:09 54.14 54.14 54.14 54.14 0.6K
14:10 54.16 54.16 54.14 54.14 1.3K
14:11 54.12 54.18 54.12 54.18 3.2K
14:12 54.23 54.23 54.23 54.23 1.2K
14:13 54.26 54.31 54.26 54.31 1.8K
14:14 54.30 54.45 54.30 54.45 2.3K
14:15 54.50 54.50 54.47 54.47 2.3K
14:16 54.47 54.58 54.47 54.58 2.5K
14:17 54.58 54.59 54.51 54.58 2.2K
14:18 54.54 54.54 54.54 54.54 0.4K
14:19 54.50 54.50 54.50 54.50 2.1K
14:20 54.49 54.49 54.49 54.49 0.4K
14:21 54.42 54.42 54.42 54.42 1.0K
14:22 54.46 54.46 54.46 54.46 0.3K
14:23 54.45 54.45 54.45 54.45 0.2K
14:24 54.48 54.48 54.44 54.46 1.1K
14:25 54.51 54.51 54.51 54.51 2.0K
14:26 54.54 54.54 54.54 54.54 0.2K
14:27 54.50 54.57 54.50 54.57 0.4K
14:28 54.50 54.50 54.42 54.42 2.4K
14:29 54.44 54.48 54.44 54.48 1.5K
14:30 54.54 54.54 54.54 54.54 0.4K
14:31 54.51 54.51 54.51 54.51 0.3K
14:32 54.51 54.57 54.51 54.52 3.6K
14:33 54.53 54.58 54.50 54.50 2.6K
14:34 54.53 54.53 54.51 54.51 0.8K
14:35 54.51 54.53 54.49 54.51 4.3K
14:36 54.52 54.54 54.52 54.52 0.8K
14:37 54.52 54.52 54.48 54.50 3.7K
14:38 54.50 54.51 54.49 54.49 2.2K
14:39 54.50 54.50 54.50 54.50 1.0K
14:40 54.44 54.44 54.44 54.44 0.8K
14:41 54.42 54.44 54.42 54.43 3.7K
14:42 54.42 54.45 54.42 54.43 1.6K
14:43 54.39 54.39 54.37 54.37 1.8K
14:44 54.36 54.36 54.32 54.32 5.8K
14:45 54.33 54.38 54.33 54.38 4.2K
14:46 54.40 54.40 54.40 54.40 1.5K
14:47 54.39 54.40 54.36 54.36 3.4K
14:48 54.40 54.40 54.36 54.36 0.7K
14:49 54.36 54.41 54.36 54.41 13.6K
14:50 54.41 54.41 54.31 54.31 5.3K
14:51 54.34 54.34 54.33 54.33 1.7K
14:52 54.33 54.33 54.33 54.33 0.2K
14:53 54.33 54.33 54.26 54.26 1.5K
14:54 54.26 54.26 54.26 54.26 1.0K
14:55 54.30 54.30 54.28 54.30 3.8K
14:56 54.28 54.29 54.28 54.29 1.7K
14:57 54.26 54.26 54.26 54.26 0.3K
14:58 54.31 54.31 54.29 54.29 1.7K
14:59 54.31 54.31 54.28 54.31 3.3K
15:00 54.28 54.29 54.27 54.29 1.7K
15:01 54.30 54.30 54.29 54.29 0.8K
15:02 54.26 54.26 54.22 54.22 1.7K
15:03 54.20 54.21 54.19 54.19 7.9K
15:04 54.19 54.22 54.19 54.22 5.0K
15:05 54.20 54.20 54.17 54.17 1.1K
15:06 54.19 54.21 54.19 54.21 1.7K
15:07 54.20 54.22 54.20 54.22 7.9K
15:08 54.21 54.24 54.20 54.20 4.3K
15:10 54.18 54.18 54.17 54.17 1.6K
15:11 54.14 54.14 54.14 54.14 0.5K
15:12 54.14 54.26 54.13 54.26 15.2K
15:13 54.23 54.28 54.23 54.26 5.9K
15:15 54.22 54.22 54.16 54.16 2.5K
15:16 54.15 54.19 54.15 54.19 4.9K
15:18 54.17 54.18 54.17 54.18 2.0K
15:19 54.15 54.16 54.14 54.15 2.8K
15:20 54.15 54.15 54.13 54.13 3.0K
15:21 54.13 54.13 54.09 54.09 8.3K
15:22 54.06 54.06 54.03 54.04 4.5K
15:23 54.06 54.12 54.06 54.11 24.4K
15:24 54.10 54.11 54.10 54.11 3.0K
15:25 54.12 54.12 54.04 54.08 13.1K
15:26 54.07 54.07 54.01 54.01 3.1K
15:27 53.98 54.05 53.98 54.05 13.4K
15:28 54.06 54.06 54.01 54.02 1.7K
15:29 54.01 54.01 53.98 53.98 1.9K
15:30 53.99 53.99 53.99 53.99 9.2K
15:31 53.99 54.04 53.99 54.04 17.7K
15:32 54.06 54.06 53.99 54.01 7.7K
15:33 54.03 54.03 53.99 53.99 5.9K
15:34 53.99 53.99 53.91 53.91 4.8K
15:35 53.93 53.98 53.93 53.95 10.2K
15:36 53.96 53.96 53.96 53.96 1.1K
15:37 53.95 53.95 53.90 53.90 6.8K
15:38 53.92 53.93 53.87 53.92 12.4K
15:39 53.92 53.92 53.91 53.91 5.5K
15:40 53.90 53.95 53.90 53.92 8.3K
15:41 53.92 53.92 53.90 53.90 4.0K
15:42 53.89 53.90 53.88 53.88 3.2K
15:43 53.88 53.88 53.85 53.85 5.6K
15:44 53.85 53.87 53.84 53.87 5.9K
15:45 53.86 53.86 53.80 53.81 3.9K
15:46 53.82 53.82 53.79 53.79 8.2K
15:47 53.79 53.80 53.78 53.79 4.3K
15:48 53.79 53.80 53.76 53.76 7.4K
15:49 53.78 53.79 53.74 53.76 22.6K
15:50 53.85 53.88 53.78 53.78 23.6K
15:51 53.80 53.80 53.78 53.80 10.9K
15:52 53.77 53.77 53.70 53.75 27.1K
15:53 53.75 53.77 53.72 53.77 13.1K
15:54 53.77 53.81 53.65 53.65 25.5K
15:55 53.67 53.69 53.65 53.68 14.5K
15:56 53.68 53.77 53.68 53.77 42.0K
15:57 53.77 53.77 53.70 53.70 24.9K
15:58 53.71 53.74 53.70 53.74 24.8K
15:59 53.76 53.81 53.73 53.80 333.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし