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 63.45 64.44 63.45 64.05 118.9K
09:31 64.17 64.31 63.97 63.97 11.4K
09:32 63.81 63.93 63.27 63.31 27.7K
09:33 63.26 64.32 63.26 63.95 18.6K
09:34 64.13 64.45 63.72 63.82 41.2K
09:35 63.87 64.17 63.87 64.06 42.9K
09:36 64.00 64.28 63.79 64.00 18.0K
09:37 63.63 63.79 63.28 63.28 12.8K
09:38 63.50 63.74 63.31 63.74 5.2K
09:39 63.69 64.25 63.69 64.00 15.7K
09:40 63.79 63.97 63.78 63.86 7.8K
09:41 64.18 64.18 63.68 63.68 4.2K
09:42 63.70 64.22 63.70 64.22 13.5K
09:43 64.22 64.51 64.20 64.50 13.5K
09:44 64.42 64.61 64.26 64.31 4.9K
09:45 64.29 64.48 64.23 64.23 13.5K
09:46 64.23 64.41 64.23 64.33 9.8K
09:47 64.33 64.46 64.24 64.46 14.9K
09:48 64.42 64.47 64.23 64.25 14.2K
09:49 64.34 64.60 64.32 64.35 6.7K
09:50 64.33 64.35 64.13 64.28 9.5K
09:51 64.09 64.30 64.09 64.24 9.1K
09:52 64.16 64.34 64.16 64.33 5.2K
09:53 64.34 64.37 64.22 64.23 7.5K
09:54 64.24 64.24 64.21 64.21 3.9K
09:55 63.92 64.31 63.85 64.28 15.3K
09:56 64.21 64.34 64.21 64.34 5.0K
09:57 64.66 64.80 64.56 64.68 19.0K
09:58 64.68 64.68 64.45 64.45 8.4K
09:59 64.45 64.81 64.32 64.65 13.8K
10:00 64.77 64.84 64.63 64.75 13.3K
10:01 64.77 64.91 64.74 64.83 12.7K
10:02 64.96 65.12 64.85 65.11 40.2K
10:03 65.05 65.17 65.04 65.11 10.0K
10:04 65.14 65.29 65.10 65.11 30.0K
10:05 65.13 65.16 64.96 65.04 52.4K
10:06 64.98 65.22 64.98 65.09 8.7K
10:07 65.06 65.27 65.06 65.23 31.4K
10:08 65.28 65.37 65.13 65.37 18.7K
10:09 65.36 65.49 65.28 65.40 32.0K
10:10 65.38 65.45 65.05 65.08 31.8K
10:11 65.18 65.34 65.12 65.31 7.8K
10:12 65.37 65.37 65.23 65.26 9.4K
10:13 65.31 65.33 65.00 65.07 28.3K
10:14 65.07 65.30 65.01 65.30 23.9K
10:15 65.25 65.25 65.09 65.08 8.8K
10:16 65.08 65.08 64.95 65.07 21.7K
10:17 65.06 65.06 64.95 64.98 26.8K
10:18 64.93 65.18 64.93 65.08 10.1K
10:19 65.07 65.17 64.88 65.17 12.9K
10:20 65.15 65.15 64.95 65.02 7.1K
10:21 65.00 65.17 65.00 65.17 11.1K
10:22 65.09 65.16 65.09 65.16 10.1K
10:23 65.16 65.26 65.06 65.26 12.4K
10:24 65.22 65.33 65.13 65.21 13.7K
10:25 65.09 65.38 65.00 65.34 11.8K
10:26 65.34 65.34 65.18 65.18 9.4K
10:27 65.14 65.17 65.11 65.11 4.6K
10:28 65.20 65.32 65.20 65.31 7.6K
10:29 65.32 65.41 65.30 65.37 7.4K
10:30 65.37 65.49 65.33 65.49 11.6K
10:31 65.53 65.56 65.44 65.48 32.5K
10:32 65.48 65.49 65.36 65.41 24.7K
10:33 65.42 65.42 65.24 65.30 5.7K
10:34 65.24 65.30 65.24 65.24 4.5K
10:35 65.24 65.37 65.24 65.35 8.1K
10:36 65.38 65.55 65.38 65.55 9.8K
10:37 65.52 65.68 65.49 65.66 7.8K
10:38 65.76 65.85 65.74 65.74 11.2K
10:39 65.78 65.82 65.74 65.80 9.7K
10:40 65.73 65.73 65.61 65.65 13.6K
10:41 65.69 65.87 65.65 65.87 13.2K
10:42 65.82 65.89 65.72 65.79 8.8K
10:43 65.76 65.91 65.76 65.91 4.7K
10:44 65.90 65.90 65.81 65.82 11.6K
10:45 65.83 65.86 65.80 65.81 5.4K
10:46 65.86 65.90 65.75 65.75 9.2K
10:47 65.75 65.89 65.75 65.82 7.8K
10:48 65.77 65.85 65.72 65.84 9.5K
10:49 65.81 65.83 65.65 65.70 11.5K
10:50 65.58 65.74 65.58 65.74 7.1K
10:51 65.67 65.72 65.50 65.50 11.0K
10:52 65.53 65.67 65.50 65.59 7.3K
10:53 65.58 65.59 65.25 65.29 10.0K
10:54 65.29 65.29 65.11 65.23 12.7K
10:55 65.21 65.47 65.21 65.47 7.1K
10:56 65.46 65.46 65.39 65.39 2.9K
10:57 65.40 65.50 65.39 65.47 6.0K
10:58 65.43 65.59 65.43 65.54 22.6K
10:59 65.49 65.54 65.49 65.51 4.6K
11:00 65.51 65.56 65.42 65.44 6.4K
11:01 65.44 65.45 65.30 65.34 13.1K
11:02 65.32 65.32 65.18 65.25 6.3K
11:03 65.19 65.25 65.19 65.21 3.3K
11:04 65.23 65.36 65.19 65.32 6.2K
11:05 65.35 65.35 65.23 65.30 4.7K
11:06 65.25 65.25 65.15 65.20 4.7K
11:07 65.22 65.27 65.21 65.24 3.4K
11:08 65.30 65.32 65.24 65.24 6.3K
11:09 65.21 65.29 65.20 65.28 7.5K
11:10 65.23 65.43 65.23 65.43 5.2K
11:11 65.38 65.38 65.34 65.34 3.4K
11:12 65.39 65.54 65.39 65.54 4.4K
11:13 65.56 65.64 65.51 65.59 4.3K
11:14 65.64 65.65 65.59 65.59 5.6K
11:15 65.61 65.61 65.53 65.54 3.2K
11:16 65.53 65.62 65.53 65.61 3.0K
11:17 65.56 65.68 65.56 65.68 10.2K
11:18 65.65 65.65 65.55 65.56 4.7K
11:19 65.50 65.60 65.50 65.56 4.5K
11:20 65.60 65.60 65.53 65.58 3.2K
11:21 65.58 65.59 65.49 65.49 5.9K
11:22 65.53 65.56 65.53 65.56 3.3K
11:23 65.49 65.58 65.49 65.54 3.1K
11:24 65.58 65.58 65.50 65.50 2.4K
11:25 65.48 65.57 65.46 65.46 7.2K
11:26 65.42 65.42 65.40 65.42 1.7K
11:27 65.41 65.41 65.35 65.36 3.7K
11:28 65.37 65.45 65.37 65.44 9.9K
11:29 65.57 65.57 65.46 65.49 7.0K
11:30 65.49 65.49 65.45 65.45 3.6K
11:31 65.45 65.52 65.43 65.47 8.4K
11:32 65.48 65.48 65.41 65.41 4.9K
11:33 65.47 65.52 65.41 65.51 9.8K
11:34 65.51 65.51 65.42 65.42 3.1K
11:35 65.39 65.49 65.39 65.47 9.2K
11:36 65.44 65.61 65.44 65.57 6.0K
11:37 65.56 65.62 65.56 65.61 3.0K
11:38 65.59 65.60 65.57 65.58 3.0K
11:39 65.55 65.64 65.55 65.64 3.4K
11:40 65.63 65.69 65.62 65.69 8.0K
11:41 65.66 65.69 65.66 65.67 6.1K
11:42 65.71 65.73 65.70 65.72 4.3K
11:43 65.71 65.74 65.71 65.74 1.8K
11:44 65.71 65.80 65.71 65.76 4.3K
11:45 65.75 65.75 65.65 65.65 3.6K
11:46 65.65 65.65 65.57 65.64 6.6K
11:47 65.56 65.56 65.44 65.44 7.2K
11:48 65.44 65.44 65.42 65.44 3.5K
11:49 65.43 65.47 65.41 65.41 9.2K
11:50 65.41 65.43 65.38 65.38 7.0K
11:51 65.31 65.31 65.08 65.19 14.0K
11:52 65.24 65.24 65.14 65.16 4.8K
11:53 65.16 65.22 65.16 65.17 3.4K
11:54 65.15 65.19 65.15 65.19 2.8K
11:55 65.16 65.22 65.16 65.17 5.4K
11:56 65.22 65.36 65.22 65.30 8.0K
11:57 65.25 65.25 65.12 65.17 6.4K
11:58 65.13 65.20 65.13 65.16 3.3K
11:59 65.21 65.28 65.21 65.24 7.6K
12:00 65.21 65.38 65.20 65.38 6.2K
12:01 65.39 65.43 65.38 65.41 9.4K
12:02 65.35 65.57 65.33 65.57 7.3K
12:03 65.59 65.73 65.59 65.70 6.5K
12:04 65.70 65.74 65.67 65.74 4.9K
12:05 65.66 65.87 65.66 65.83 5.2K
12:06 65.83 66.05 65.83 66.01 11.2K
12:07 66.02 66.04 65.94 65.94 7.3K
12:08 65.88 65.93 65.88 65.92 4.7K
12:09 65.95 65.96 65.83 65.83 6.2K
12:10 65.89 65.90 65.79 65.89 5.2K
12:11 65.80 66.01 65.80 66.01 3.7K
12:12 65.94 66.10 65.94 66.06 5.2K
12:13 66.04 66.04 65.97 65.97 6.1K
12:14 66.03 66.03 65.69 65.69 7.7K
12:15 65.70 65.74 65.60 65.60 5.6K
12:16 65.63 65.63 65.57 65.63 5.2K
12:17 65.56 65.61 65.55 65.61 5.4K
12:18 65.66 65.79 65.64 65.76 11.3K
12:19 65.76 65.76 65.68 65.71 5.0K
12:20 65.67 65.67 65.57 65.57 8.4K
12:21 65.57 65.58 65.56 65.56 3.3K
12:22 65.54 65.58 65.51 65.55 6.8K
12:23 65.55 65.57 65.52 65.57 13.2K
12:24 65.57 65.63 65.55 65.58 9.0K
12:25 65.55 65.66 65.55 65.63 6.4K
12:26 65.79 65.91 65.78 65.78 28.7K
12:27 65.81 65.94 65.79 65.94 5.4K
12:28 65.95 65.99 65.84 65.97 22.6K
12:29 65.95 66.11 65.90 66.05 21.2K
12:30 66.07 66.07 65.86 65.92 7.2K
12:31 65.89 65.94 65.87 65.94 8.3K
12:32 66.00 66.00 65.96 65.96 6.0K
12:33 65.92 65.96 65.89 65.90 7.0K
12:34 65.78 65.79 65.74 65.74 8.4K
12:35 65.75 65.76 65.70 65.70 8.1K
12:36 65.70 65.87 65.70 65.86 9.9K
12:37 65.96 65.96 65.82 65.95 12.3K
12:38 65.89 65.95 65.86 65.94 9.3K
12:39 65.95 66.01 65.93 65.93 15.2K
12:40 65.93 66.05 65.92 66.05 6.9K
12:41 66.03 66.07 65.98 65.98 11.0K
12:42 66.03 66.05 65.99 65.99 12.9K
12:43 66.00 66.04 65.95 65.98 13.6K
12:44 66.00 66.02 65.96 66.02 12.5K
12:45 65.96 66.00 65.85 65.86 15.1K
12:46 65.86 65.86 65.74 65.75 8.7K
12:47 65.79 65.80 65.69 65.74 20.6K
12:48 65.77 65.83 65.72 65.83 17.1K
12:49 65.82 65.88 65.78 65.88 9.7K
12:50 65.91 65.98 65.85 65.90 13.0K
12:51 65.91 65.91 65.58 65.70 76.4K
12:52 65.75 65.82 65.75 65.79 26.1K
12:53 65.78 65.82 65.51 65.59 81.4K
12:54 65.62 65.71 65.57 65.63 78.5K
12:55 65.65 65.72 65.63 65.72 33.0K
12:56 65.91 66.05 65.87 66.05 42.4K
12:57 66.10 66.17 66.08 66.17 30.8K
12:58 66.20 66.37 66.17 66.35 65.1K
12:59 66.38 66.54 66.25 66.26 137.3K
13:00 66.26 66.31 66.26 66.31 178.1K
15:59 66.31 66.31 66.31 66.31 4.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし