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 54.39 54.39 54.20 54.39 65.5K
09:31 54.23 54.23 54.23 54.23 0.4K
09:32 54.01 54.01 54.00 54.00 0.3K
09:33 54.23 54.23 54.22 54.22 2.4K
09:34 54.21 54.21 54.21 54.21 0.5K
09:35 54.21 54.21 54.13 54.13 2.3K
09:36 54.09 54.09 54.09 54.09 0.7K
09:37 54.09 54.09 54.09 54.09 0.7K
09:38 54.10 54.10 54.06 54.06 0.9K
09:39 53.98 53.98 53.87 53.87 2.0K
09:40 53.94 53.94 53.77 53.77 0.5K
09:41 53.92 53.92 53.92 53.92 1.2K
09:42 54.28 54.52 54.28 54.52 16.7K
09:43 54.25 54.25 54.25 54.25 0.5K
09:44 54.59 54.59 54.48 54.50 2.0K
09:45 54.60 54.66 54.53 54.66 4.5K
09:46 54.53 54.66 54.53 54.66 2.4K
09:47 54.60 54.60 54.56 54.56 0.7K
09:48 54.56 54.56 54.56 54.56 0.3K
09:49 54.38 54.50 54.38 54.50 2.1K
09:50 54.48 54.55 54.48 54.55 2.0K
09:51 54.56 54.56 54.55 54.55 51.8K
09:52 54.29 54.36 54.29 54.36 7.3K
09:53 54.26 54.26 54.19 54.21 36.9K
09:54 54.25 54.33 54.22 54.33 17.5K
09:55 54.21 54.25 54.20 54.20 1.6K
09:57 54.17 54.28 54.17 54.27 7.0K
09:58 54.12 54.12 54.12 54.12 1.5K
09:59 54.09 54.10 54.09 54.10 1.6K
10:00 54.09 54.13 53.95 53.95 59.4K
10:01 54.05 54.05 54.03 54.03 4.0K
10:02 54.03 54.12 54.01 54.12 4.0K
10:03 54.09 54.09 54.05 54.05 1.2K
10:04 54.05 54.12 54.05 54.10 2.3K
10:05 54.09 54.16 54.09 54.16 1.5K
10:06 54.16 54.16 54.11 54.11 0.6K
10:07 54.15 54.16 54.12 54.16 1.5K
10:08 54.17 54.19 54.14 54.19 4.1K
10:09 54.19 54.25 54.15 54.15 5.7K
10:10 54.17 54.17 54.03 54.03 3.5K
10:11 54.08 54.14 54.08 54.14 4.8K
10:12 54.20 54.41 54.20 54.37 15.1K
10:13 54.36 54.37 54.32 54.37 7.2K
10:14 54.32 54.34 54.32 54.34 2.0K
10:15 54.34 54.34 54.34 54.34 1.0K
10:16 54.34 54.38 54.34 54.38 3.2K
10:17 54.43 54.44 54.37 54.37 7.9K
10:18 54.39 54.39 54.32 54.36 6.2K
10:19 54.36 54.36 54.36 54.36 2.1K
10:20 54.44 54.44 54.42 54.42 2.0K
10:21 54.40 54.43 54.38 54.39 6.3K
10:22 54.39 54.43 54.38 54.42 5.1K
10:23 54.43 54.43 54.40 54.43 1.4K
10:24 54.43 54.49 54.39 54.39 43.1K
10:25 54.28 54.52 54.28 54.38 3.8K
10:26 54.36 54.36 54.36 54.36 0.9K
10:27 54.43 54.43 54.28 54.28 2.1K
10:28 54.42 54.42 54.42 54.42 1.5K
10:29 54.52 54.54 54.52 54.54 1.8K
10:30 54.59 54.59 54.58 54.59 1.2K
10:31 54.59 54.64 54.59 54.64 1.1K
10:33 54.64 54.64 54.58 54.59 4.1K
10:34 54.62 54.62 54.61 54.61 24.1K
10:35 54.51 54.66 54.51 54.66 14.9K
10:36 54.74 54.79 54.74 54.79 2.1K
10:37 54.86 54.86 54.82 54.82 2.7K
10:38 54.94 55.03 54.94 55.03 2.3K
10:39 55.01 55.01 55.00 55.00 2.9K
10:40 55.05 55.10 55.04 55.04 10.0K
10:41 55.05 55.05 55.05 55.05 2.4K
10:42 55.14 55.15 55.11 55.15 2.4K
10:43 55.09 55.09 55.05 55.05 7.7K
10:44 55.05 55.13 55.05 55.10 2.5K
10:45 55.16 55.21 55.16 55.21 2.7K
10:46 55.28 55.30 55.28 55.30 1.0K
10:47 55.36 55.36 55.30 55.36 2.0K
10:48 55.35 55.35 55.32 55.35 3.2K
10:49 55.35 55.74 55.32 55.73 25.5K
10:50 55.75 55.76 55.71 55.71 13.6K
10:51 55.76 55.76 55.65 55.75 26.5K
10:52 55.74 55.89 55.74 55.89 10.1K
10:53 55.98 56.22 55.98 56.19 8.8K
10:54 56.17 56.17 56.04 56.17 14.0K
10:55 56.13 56.28 56.12 56.20 21.6K
10:56 56.15 56.22 56.15 56.20 6.8K
10:57 56.19 56.27 56.19 56.27 1.9K
10:58 56.21 56.34 56.21 56.24 43.1K
10:59 56.23 56.34 56.23 56.29 4.1K
11:00 56.29 56.48 56.29 56.48 5.2K
11:01 56.59 56.65 56.54 56.63 6.7K
11:02 56.60 56.70 56.50 56.56 10.6K
11:03 56.56 56.59 56.52 56.52 5.2K
11:04 56.66 56.84 56.61 56.61 12.1K
11:05 56.61 56.61 56.49 56.59 8.2K
11:06 56.56 56.56 56.50 56.56 13.4K
11:07 56.52 56.60 56.50 56.60 5.5K
11:08 56.65 56.65 56.58 56.59 4.5K
11:09 56.65 56.65 56.62 56.65 10.0K
11:10 56.70 56.78 56.67 56.78 3.9K
11:11 56.73 56.79 56.65 56.79 8.6K
11:12 56.80 57.05 56.75 57.05 37.4K
11:13 56.99 56.99 56.91 56.96 14.9K
11:14 56.97 56.97 56.89 56.94 19.3K
11:15 56.86 56.87 56.84 56.86 23.5K
11:16 56.82 56.93 56.82 56.92 16.4K
11:17 56.91 56.91 56.60 56.62 47.4K
11:18 56.62 56.69 56.62 56.69 17.8K
11:19 56.65 56.70 56.65 56.70 2.2K
11:20 56.74 56.80 56.65 56.74 58.0K
11:21 56.68 56.74 56.67 56.67 12.2K
11:22 56.67 56.74 56.65 56.67 20.1K
11:23 56.64 56.80 56.64 56.74 42.3K
11:24 56.74 56.75 56.72 56.72 16.9K
11:25 56.73 56.73 56.68 56.68 17.5K
11:26 56.68 56.76 56.68 56.76 19.2K
11:27 56.80 56.80 56.77 56.77 2.0K
11:28 56.82 56.84 56.53 56.53 37.6K
11:29 56.54 56.77 56.53 56.74 31.7K
11:30 56.73 56.81 56.73 56.81 8.8K
11:31 56.79 56.80 56.75 56.76 7.7K
11:32 56.81 56.83 56.80 56.80 4.3K
11:33 56.80 56.82 56.74 56.78 38.4K
11:34 56.73 56.95 56.73 56.94 24.4K
11:35 56.93 56.93 56.92 56.93 12.5K
11:36 56.91 56.95 56.89 56.89 7.1K
11:37 56.90 56.97 56.90 56.96 4.5K
11:38 56.97 56.97 56.96 56.96 1.3K
11:39 56.93 56.97 56.91 56.95 22.0K
11:40 56.95 56.97 56.90 56.94 13.3K
11:41 56.92 56.98 56.91 56.98 10.9K
11:42 56.95 56.96 56.94 56.94 1.7K
11:43 56.94 56.97 56.94 56.95 5.7K
11:44 56.98 56.98 56.87 56.91 29.7K
11:45 56.91 57.01 56.90 57.01 9.0K
11:46 57.05 57.05 56.96 56.96 7.2K
11:47 56.99 56.99 56.94 56.95 6.6K
11:48 56.97 56.97 56.77 56.87 22.7K
11:49 56.86 56.91 56.75 56.75 30.1K
11:50 56.77 56.88 56.75 56.87 7.5K
11:51 56.85 56.89 56.84 56.89 6.1K
11:52 56.92 57.00 56.92 56.97 4.5K
11:53 56.98 57.07 56.97 57.07 4.4K
11:54 57.11 57.24 57.08 57.08 6.9K
11:55 57.02 57.07 57.00 57.00 3.3K
11:56 57.02 57.05 57.01 57.05 1.5K
11:57 56.98 57.00 56.98 56.99 5.2K
11:58 56.98 57.00 56.93 57.00 6.7K
11:59 57.00 57.04 57.00 57.03 3.5K
12:00 57.01 57.05 57.01 57.05 6.0K
12:01 57.07 57.11 57.02 57.03 3.1K
12:02 57.04 57.04 57.03 57.04 2.0K
12:03 57.08 57.08 57.05 57.05 5.3K
12:04 57.04 57.08 57.04 57.08 2.0K
12:05 57.10 57.16 57.10 57.16 6.0K
12:06 57.20 57.20 57.17 57.17 1.2K
12:07 57.22 57.22 56.75 56.75 115.2K
12:08 56.83 56.83 56.67 56.67 3.0K
12:09 56.52 56.52 56.41 56.48 9.7K
12:10 56.49 56.49 56.38 56.44 4.6K
12:12 56.47 56.51 56.47 56.47 2.1K
12:13 56.47 56.56 56.47 56.56 2.6K
12:14 56.53 56.53 56.53 56.53 0.5K
12:15 56.53 56.53 56.43 56.43 8.1K
12:16 56.38 56.41 56.38 56.41 1.2K
12:17 56.41 56.45 56.41 56.45 3.1K
12:18 56.44 56.44 56.38 56.42 4.4K
12:19 56.42 56.53 56.32 56.53 13.4K
12:20 56.50 56.52 56.46 56.46 4.6K
12:21 56.46 56.47 56.41 56.41 5.2K
12:22 56.38 56.45 56.38 56.45 6.9K
12:23 56.47 56.47 56.47 56.47 1.2K
12:25 56.49 56.51 56.48 56.51 6.1K
12:26 56.55 56.62 56.55 56.62 2.0K
12:27 56.60 56.60 56.57 56.57 1.0K
12:28 56.55 56.55 56.52 56.52 0.6K
12:29 56.53 56.53 56.51 56.53 6.4K
12:30 56.56 56.56 56.56 56.56 1.3K
12:31 56.60 56.61 56.58 56.61 4.1K
12:32 56.61 56.61 56.52 56.52 3.6K
12:33 56.52 56.63 56.52 56.63 2.1K
12:34 56.66 56.70 56.66 56.70 2.2K
12:35 56.70 56.93 56.70 56.93 2.7K
12:36 56.95 57.05 56.95 57.05 16.4K
12:37 57.11 57.36 57.11 57.36 6.8K
12:38 57.45 57.47 57.35 57.42 26.9K
12:39 57.45 57.55 57.43 57.55 11.2K
12:40 57.63 57.64 57.38 57.58 29.4K
12:41 57.48 57.63 57.36 57.63 14.7K
12:42 57.66 58.05 57.66 57.94 20.0K
12:43 57.94 58.00 57.91 57.91 14.7K
12:44 58.02 58.14 57.98 57.99 25.9K
12:45 58.00 58.03 57.93 57.96 33.7K
12:46 57.92 57.97 57.92 57.97 13.2K
12:47 57.87 57.90 57.82 57.87 19.9K
12:48 57.82 57.90 57.71 57.83 11.5K
12:49 57.88 57.92 57.88 57.92 3.1K
12:50 57.93 57.93 57.75 57.93 15.9K
12:51 57.93 58.18 57.84 58.18 15.6K
12:52 58.19 58.19 58.06 58.19 4.1K
12:53 58.04 58.35 58.01 58.35 35.1K
12:54 58.34 58.44 58.34 58.44 10.4K
12:55 58.58 58.65 58.42 58.42 14.3K
12:56 58.49 58.55 58.49 58.55 4.6K
12:57 58.49 58.58 58.49 58.58 1.5K
12:58 58.72 58.81 58.72 58.81 32.6K
12:59 58.76 58.86 58.67 58.73 45.2K
13:00 58.82 59.24 58.77 59.19 38.5K
13:01 59.21 59.43 59.21 59.35 24.4K
13:02 59.36 59.55 59.28 59.55 88.1K
13:03 59.55 59.55 59.55 59.55 5.7K
13:04 59.55 59.65 59.51 59.56 3.3K
13:05 59.52 59.71 59.51 59.68 38.3K
13:06 59.67 59.71 59.62 59.66 4.5K
13:07 59.63 59.72 59.63 59.72 3.7K
13:08 59.70 59.73 59.62 59.69 40.3K
13:09 59.69 59.72 59.56 59.64 38.1K
13:10 59.65 59.74 59.61 59.69 13.5K
13:11 59.74 59.96 59.73 59.96 8.0K
13:12 59.95 59.95 59.74 59.77 23.0K
13:13 59.71 59.87 59.71 59.86 5.0K
13:14 59.87 60.06 59.86 59.97 15.9K
13:15 60.05 60.19 60.05 60.09 13.9K
13:16 60.14 60.14 59.93 60.01 31.4K
13:17 60.00 60.15 60.00 60.12 8.6K
13:18 60.08 60.18 60.08 60.10 5.0K
13:19 60.14 60.18 60.05 60.11 10.3K
13:20 60.11 60.19 60.11 60.14 11.0K
13:21 60.08 60.27 59.97 59.97 79.4K
13:22 59.97 60.02 59.81 59.92 49.5K
13:23 59.92 59.92 59.81 59.86 22.6K
13:24 59.86 59.86 59.65 59.73 24.8K
13:25 59.77 59.91 59.77 59.90 5.3K
13:26 59.88 60.13 59.88 60.13 4.3K
13:27 60.07 60.48 60.07 60.48 22.9K
13:28 60.41 60.50 60.41 60.50 6.6K
13:29 60.50 60.57 60.50 60.57 15.7K
13:30 60.54 60.59 60.47 60.54 20.9K
13:31 60.53 60.53 60.38 60.49 15.1K
13:32 60.49 60.65 60.45 60.53 17.7K
13:33 60.58 60.71 60.58 60.67 20.5K
13:34 60.67 60.73 60.50 60.73 10.4K
13:35 60.77 60.87 60.75 60.75 20.2K
13:36 60.80 60.85 60.75 60.85 5.9K
13:37 60.90 60.90 60.81 60.83 14.8K
13:38 60.99 60.99 60.87 60.87 18.2K
13:39 60.90 60.90 60.85 60.85 5.5K
13:40 60.82 60.90 60.65 60.83 10.3K
13:41 60.76 60.88 60.61 60.69 11.7K
13:42 60.74 60.76 60.71 60.74 2.1K
13:43 60.75 60.75 60.56 60.63 8.1K
13:44 60.75 60.80 60.64 60.69 14.3K
13:45 60.68 60.83 60.68 60.74 10.6K
13:46 60.75 60.78 60.59 60.76 2.6K
13:47 60.68 60.75 60.58 60.69 11.2K
13:48 60.74 60.81 60.67 60.81 9.3K
13:49 60.88 60.88 60.88 60.88 1.9K
13:50 60.79 60.83 60.78 60.80 7.2K
13:51 60.84 60.99 60.84 60.90 7.4K
13:52 60.98 61.00 60.88 61.00 4.1K
13:53 61.00 61.02 60.98 60.98 6.1K
13:54 61.00 61.00 60.99 60.99 8.3K
13:55 61.00 61.07 61.00 61.00 9.8K
13:56 60.96 61.08 60.96 61.08 2.6K
13:57 61.10 61.10 61.01 61.01 13.3K
13:58 61.01 61.06 60.98 61.06 20.5K
13:59 61.02 61.02 60.86 60.90 33.2K
14:00 60.87 60.87 60.73 60.74 32.4K
14:01 60.74 60.78 60.66 60.76 13.3K
14:02 60.78 60.78 60.36 60.41 16.0K
14:03 60.39 60.39 60.27 60.38 39.5K
14:04 60.40 60.40 60.20 60.26 22.9K
14:05 60.19 60.35 60.19 60.33 9.8K
14:06 60.34 60.42 60.22 60.25 16.6K
14:07 60.25 60.30 60.24 60.30 8.7K
14:08 60.25 60.25 60.17 60.23 14.9K
14:09 60.23 60.23 60.14 60.14 30.3K
14:10 60.21 60.26 60.11 60.26 17.2K
14:11 60.22 60.30 60.21 60.22 17.0K
14:12 60.23 60.23 60.21 60.22 3.0K
14:13 60.23 60.30 60.22 60.30 8.0K
14:14 60.34 60.36 60.11 60.17 32.4K
14:15 60.17 60.18 59.96 59.96 12.5K
14:16 59.96 60.08 59.94 60.08 12.9K
14:17 60.00 60.07 60.00 60.05 9.6K
14:18 60.12 60.22 59.89 59.91 12.6K
14:19 60.05 60.05 59.99 60.02 9.4K
14:20 60.09 60.23 60.09 60.21 8.6K
14:21 60.21 60.44 60.21 60.44 6.5K
14:22 60.30 60.34 60.28 60.34 42.2K
14:23 60.40 60.56 60.40 60.56 6.3K
14:24 60.50 60.53 60.50 60.50 38.9K
14:25 60.46 60.49 60.44 60.48 6.7K
14:26 60.42 60.42 60.40 60.40 6.8K
14:27 60.43 60.45 60.42 60.45 2.6K
14:28 60.50 60.64 60.50 60.50 16.8K
14:29 60.55 60.63 60.46 60.46 5.5K
14:30 60.46 60.48 60.42 60.44 14.3K
14:31 60.18 60.23 60.17 60.23 23.4K
14:32 60.12 60.22 60.12 60.22 14.8K
14:33 60.26 60.37 60.26 60.37 5.4K
14:34 60.40 60.40 60.35 60.35 6.9K
14:35 60.34 60.45 60.30 60.30 7.4K
14:36 60.28 60.39 60.28 60.35 3.5K
14:37 60.25 60.43 60.25 60.37 5.1K
14:38 60.26 60.45 60.26 60.45 7.1K
14:39 60.59 60.59 60.44 60.44 15.9K
14:40 60.41 60.41 60.35 60.35 3.8K
14:41 60.35 60.44 60.35 60.44 3.2K
14:42 60.39 60.57 60.39 60.58 11.0K
14:43 60.52 60.52 60.43 60.43 8.0K
14:44 60.45 60.50 60.44 60.45 2.7K
14:45 60.51 60.58 60.49 60.57 4.7K
14:46 60.52 60.52 60.50 60.50 3.3K
14:47 60.49 60.53 60.47 60.53 4.8K
14:48 60.51 60.51 60.39 60.39 9.0K
14:49 60.40 60.40 60.40 60.40 3.2K
14:50 60.40 60.43 60.06 60.06 44.1K
14:51 60.06 60.08 60.06 60.08 9.7K
14:52 60.20 60.22 60.11 60.11 8.5K
14:53 60.09 60.15 60.06 60.15 6.9K
14:54 60.21 60.21 59.96 60.00 8.1K
14:55 59.98 60.00 59.96 59.99 3.2K
14:56 59.97 60.29 59.97 60.29 6.4K
14:57 60.30 60.39 60.25 60.39 16.0K
14:58 60.36 60.37 60.29 60.37 3.1K
14:59 60.37 60.44 60.30 60.35 7.9K
15:00 60.35 60.45 60.35 60.42 4.0K
15:01 60.39 60.55 60.38 60.55 9.1K
15:02 60.54 60.55 60.54 60.54 3.7K
15:03 60.56 60.56 60.33 60.33 20.5K
15:04 60.33 60.45 60.31 60.34 46.1K
15:05 60.34 60.34 60.28 60.30 12.3K
15:06 60.31 60.33 60.10 60.10 14.7K
15:07 60.07 60.16 60.07 60.14 5.4K
15:08 60.19 60.19 60.11 60.13 5.0K
15:09 60.10 60.20 60.08 60.20 6.7K
15:10 60.19 60.20 60.18 60.19 1.7K
15:11 60.19 60.23 60.15 60.23 10.6K
15:12 60.26 60.31 60.25 60.31 8.7K
15:13 60.30 60.30 60.15 60.19 12.4K
15:14 60.21 60.27 60.21 60.27 16.4K
15:15 60.22 60.27 60.22 60.24 5.3K
15:16 60.24 60.30 60.24 60.30 4.8K
15:17 60.29 60.42 60.29 60.42 7.3K
15:18 60.37 60.40 60.34 60.40 39.4K
15:19 60.38 60.38 60.21 60.21 15.1K
15:20 60.25 60.29 60.15 60.15 11.0K
15:21 60.12 60.29 60.12 60.14 16.3K
15:22 60.15 60.20 60.11 60.16 5.1K
15:23 60.15 60.15 60.13 60.15 4.9K
15:24 60.15 60.22 60.12 60.17 14.5K
15:25 60.17 60.17 60.04 60.07 23.7K
15:26 60.07 60.26 60.07 60.22 8.1K
15:27 60.23 60.48 60.23 60.30 30.0K
15:28 60.30 60.34 60.30 60.31 6.4K
15:29 60.31 60.43 60.31 60.43 7.8K
15:30 60.45 60.46 60.39 60.43 18.0K
15:31 60.43 60.62 60.43 60.57 15.4K
15:32 60.57 60.67 60.55 60.67 12.3K
15:33 60.66 60.69 60.56 60.56 46.8K
15:34 60.55 60.57 60.44 60.57 24.1K
15:35 60.59 60.80 60.54 60.76 26.6K
15:36 60.76 60.85 60.73 60.82 29.9K
15:37 60.81 60.86 60.80 60.82 20.8K
15:38 60.82 60.89 60.82 60.89 11.4K
15:39 60.84 60.93 60.82 60.93 13.4K
15:40 60.91 60.98 60.86 60.96 13.8K
15:41 61.02 61.11 60.99 61.00 46.7K
15:42 61.00 61.07 60.92 60.94 29.0K
15:43 60.97 60.97 60.80 60.81 27.8K
15:44 60.81 60.87 60.60 60.60 21.4K
15:45 60.63 60.63 60.48 60.48 11.4K
15:46 60.49 60.56 60.49 60.56 20.8K
15:47 60.61 60.61 60.38 60.45 35.0K
15:48 60.44 60.48 60.40 60.48 17.5K
15:49 60.47 60.54 60.38 60.38 20.8K
15:50 60.44 60.44 60.30 60.43 34.7K
15:51 60.42 60.43 60.20 60.39 46.2K
15:52 60.41 60.61 60.38 60.50 38.3K
15:53 60.49 60.63 60.49 60.60 35.8K
15:54 60.54 60.56 60.22 60.39 63.7K
15:55 60.54 60.55 60.44 60.50 59.4K
15:56 60.55 60.55 60.48 60.50 56.1K
15:57 60.51 60.54 60.47 60.50 62.9K
15:58 60.51 60.58 60.50 60.57 80.4K
15:59 60.58 60.62 60.57 60.58 750.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし