Nextracker Inc (NXT)

NXT
🏛️ アメリカ →
73.99
最終更新: 2025-09-30
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 68.03 69.02 67.95 68.76 90.4K
09:31 68.67 68.67 68.22 68.41 8.5K
09:32 68.41 68.41 68.16 68.35 15.4K
09:33 68.16 68.38 68.08 68.37 10.9K
09:34 68.37 68.37 67.94 68.25 4.7K
09:35 68.25 68.87 68.25 68.85 9.4K
09:36 68.66 68.67 68.47 68.49 15.9K
09:37 68.49 68.63 68.37 68.38 7.2K
09:38 68.57 68.57 68.32 68.32 3.6K
09:39 68.37 68.42 68.17 68.21 10.2K
09:40 68.27 68.46 68.27 68.39 3.5K
09:41 68.37 68.68 68.28 68.68 7.6K
09:42 68.68 68.73 68.60 68.71 13.6K
09:43 68.63 68.70 68.63 68.69 4.7K
09:44 68.69 68.84 68.69 68.72 5.1K
09:45 68.74 68.74 68.40 68.51 12.1K
09:46 68.76 68.76 68.49 68.49 10.4K
09:47 68.48 68.60 68.48 68.58 8.3K
09:48 68.43 68.43 68.29 68.29 4.4K
09:49 68.33 68.40 68.31 68.40 2.6K
09:50 68.56 68.82 68.56 68.75 11.7K
09:51 68.75 69.28 68.75 69.28 13.1K
09:52 69.19 69.22 68.96 68.96 9.6K
09:53 68.96 69.05 68.85 68.85 13.6K
09:54 68.85 68.85 68.72 68.74 25.8K
09:55 68.58 68.58 68.35 68.47 25.6K
09:56 68.54 68.62 68.48 68.62 11.5K
09:57 68.59 68.76 68.59 68.64 13.1K
09:58 68.58 68.58 68.30 68.51 37.6K
09:59 68.41 68.42 68.30 68.42 14.6K
10:00 68.41 68.41 68.38 68.39 6.5K
10:01 68.29 68.58 68.29 68.58 17.8K
10:02 68.53 68.74 68.53 68.69 14.5K
10:03 68.69 68.88 68.58 68.88 11.9K
10:04 68.85 68.96 68.85 68.92 11.0K
10:05 68.96 68.97 68.84 68.92 13.0K
10:06 68.87 68.96 68.84 68.84 10.2K
10:07 68.85 68.98 68.85 68.87 3.6K
10:08 68.86 69.08 68.86 69.06 4.5K
10:09 69.06 69.29 69.05 69.28 8.2K
10:10 69.14 69.27 69.07 69.26 15.5K
10:11 69.20 69.49 69.19 69.47 21.9K
10:12 69.51 69.60 69.42 69.60 24.8K
10:13 69.58 69.72 69.58 69.69 10.5K
10:14 69.66 69.71 69.66 69.68 18.8K
10:15 69.70 69.80 69.60 69.60 25.6K
10:16 69.67 69.69 69.59 69.59 10.4K
10:17 69.59 69.64 69.50 69.53 8.5K
10:18 69.53 69.59 69.37 69.43 14.9K
10:19 69.44 69.44 69.38 69.40 3.9K
10:20 69.40 69.55 69.38 69.55 3.9K
10:21 69.54 69.55 69.46 69.46 18.0K
10:22 69.52 69.77 69.48 69.77 19.3K
10:23 69.66 69.80 69.66 69.80 6.1K
10:24 69.80 69.94 69.79 69.94 9.3K
10:25 69.96 69.96 69.81 69.83 5.3K
10:26 69.82 69.84 69.76 69.76 6.0K
10:27 69.84 69.96 69.75 69.91 5.9K
10:28 69.79 69.79 69.51 69.56 26.0K
10:29 69.60 69.63 69.53 69.57 7.9K
10:30 69.57 69.60 69.51 69.52 17.6K
10:31 69.51 69.77 69.51 69.67 15.1K
10:32 69.61 69.73 69.61 69.73 10.8K
10:33 69.66 69.67 69.57 69.64 11.0K
10:34 69.68 69.82 69.60 69.69 5.8K
10:35 69.73 69.75 69.65 69.65 7.1K
10:36 69.64 69.68 69.56 69.56 10.0K
10:37 69.57 69.60 69.54 69.60 13.2K
10:38 69.54 69.64 69.54 69.60 11.4K
10:39 69.60 69.62 69.59 69.60 14.8K
10:40 69.56 69.56 69.17 69.36 64.5K
10:42 69.34 69.34 69.24 69.24 5.5K
10:43 69.24 69.24 69.20 69.19 6.8K
10:44 69.18 69.28 69.18 69.24 11.3K
10:45 69.23 69.29 69.23 69.29 2.0K
10:46 69.23 69.37 69.22 69.37 11.7K
10:47 69.41 69.44 69.41 69.44 7.2K
10:48 69.37 69.40 69.29 69.29 7.4K
10:49 69.26 69.36 69.23 69.34 4.2K
10:50 69.31 69.41 69.31 69.39 3.4K
10:51 69.32 69.32 69.10 69.11 11.0K
10:52 69.11 69.11 68.99 69.02 39.3K
10:53 69.05 69.31 69.05 69.31 9.5K
10:54 69.40 69.46 69.40 69.46 1.3K
10:55 69.34 69.44 69.34 69.44 17.8K
10:56 69.33 69.40 69.33 69.40 2.9K
10:57 69.54 69.54 69.50 69.50 2.7K
10:58 69.50 69.50 69.37 69.37 8.2K
10:59 69.29 69.29 69.27 69.29 5.0K
11:00 69.35 69.37 69.22 69.22 5.3K
11:01 69.19 69.28 69.19 69.28 6.4K
11:02 69.28 69.32 69.28 69.32 3.1K
11:03 69.21 69.24 69.16 69.24 11.4K
11:04 69.22 69.26 69.21 69.21 2.9K
11:05 69.21 69.21 69.12 69.19 6.6K
11:06 69.12 69.21 69.12 69.18 8.0K
11:07 69.25 69.43 69.25 69.42 5.2K
11:08 69.54 69.56 69.50 69.50 2.1K
11:09 69.50 69.50 69.36 69.49 11.9K
11:10 69.52 69.54 69.48 69.47 4.1K
11:11 69.48 69.48 69.39 69.41 6.7K
11:12 69.39 69.49 69.33 69.49 13.0K
11:13 69.46 69.53 69.42 69.42 7.2K
11:14 69.45 69.46 69.29 69.29 6.8K
11:15 69.39 69.40 69.29 69.29 3.1K
11:16 69.29 69.36 69.29 69.35 5.8K
11:17 69.40 69.47 69.40 69.47 4.5K
11:18 69.49 69.52 69.44 69.52 4.0K
11:19 69.45 69.45 69.44 69.44 2.5K
11:20 69.47 69.54 69.47 69.54 3.7K
11:21 69.46 69.59 69.46 69.47 13.1K
11:22 69.55 69.57 69.47 69.54 12.7K
11:23 69.60 69.72 69.60 69.68 6.2K
11:24 69.72 69.78 69.71 69.72 10.7K
11:25 69.64 69.64 69.59 69.61 8.1K
11:26 69.63 69.79 69.63 69.73 10.1K
11:27 69.73 69.76 69.71 69.71 2.3K
11:28 69.74 69.74 69.65 69.65 6.5K
11:29 69.65 69.70 69.63 69.64 4.8K
11:30 69.67 69.68 69.62 69.62 6.1K
11:31 69.69 69.90 69.69 69.90 9.2K
11:32 69.94 70.14 69.91 69.91 55.9K
11:33 69.91 69.97 69.84 69.88 9.6K
11:34 69.91 70.03 69.88 70.02 24.4K
11:35 70.01 70.08 70.01 70.07 3.3K
11:36 70.04 70.04 69.84 69.84 12.9K
11:37 69.75 69.75 69.68 69.72 2.7K
11:38 69.67 69.69 69.67 69.69 6.3K
11:39 69.69 69.74 69.69 69.72 6.6K
11:40 69.68 69.70 69.62 69.62 6.4K
11:41 69.64 69.64 69.44 69.44 10.5K
11:42 69.20 69.29 69.20 69.29 19.8K
11:43 69.27 69.27 69.21 69.21 21.2K
11:44 69.21 69.26 69.16 69.26 5.0K
11:45 69.21 69.27 69.21 69.27 4.8K
11:46 69.30 69.30 69.16 69.16 21.1K
11:47 69.14 69.14 69.05 69.05 11.6K
11:48 69.03 69.13 69.01 69.11 5.5K
11:49 69.11 69.11 69.02 69.02 8.6K
11:50 68.84 68.84 68.67 68.67 6.6K
11:51 68.64 68.67 68.58 68.67 14.4K
11:52 68.68 68.70 68.59 68.59 8.7K
11:53 68.59 68.59 68.47 68.48 9.0K
11:54 68.51 68.61 68.51 68.57 17.5K
11:55 68.57 68.63 68.56 68.63 13.3K
11:56 68.59 68.71 68.59 68.71 6.6K
11:57 68.62 68.62 68.59 68.58 13.0K
11:58 68.61 68.63 68.57 68.60 12.8K
11:59 68.63 68.63 68.58 68.59 8.7K
12:00 68.59 68.62 68.47 68.47 12.3K
12:01 68.36 68.36 68.35 68.35 4.8K
12:02 68.35 68.35 68.18 68.25 13.8K
12:03 68.29 68.29 68.09 68.18 7.9K
12:04 68.17 68.17 68.02 68.08 9.9K
12:05 68.08 68.16 68.07 68.11 12.9K
12:06 68.10 68.10 68.10 68.10 6.6K
12:07 68.10 68.11 68.07 68.11 1.8K
12:08 68.11 68.15 68.06 68.06 7.8K
12:09 68.10 68.10 68.00 68.01 8.9K
12:10 68.00 68.06 67.96 67.96 18.5K
12:11 67.96 67.98 67.93 67.98 12.0K
12:12 67.99 68.07 67.94 67.94 18.1K
12:13 67.93 67.93 67.82 67.85 12.5K
12:14 67.85 67.87 67.85 67.87 4.2K
12:15 67.86 67.91 67.83 67.83 34.5K
12:16 67.82 67.89 67.77 67.83 15.7K
12:17 67.81 67.82 67.70 67.70 16.8K
12:18 67.68 67.72 67.66 67.72 6.2K
12:19 67.67 67.75 67.65 67.67 28.6K
12:20 67.83 67.86 67.76 67.86 10.3K
12:21 67.93 67.99 67.92 67.99 12.0K
12:22 67.93 68.10 67.93 68.10 9.3K
12:23 68.10 68.12 68.10 68.11 15.6K
12:24 68.11 68.11 68.00 68.00 9.7K
12:25 68.00 68.10 68.00 68.10 4.8K
12:26 68.08 68.11 68.08 68.11 3.4K
12:27 68.08 68.08 67.95 67.95 3.9K
12:28 67.94 67.94 67.84 67.84 7.6K
12:29 67.84 67.84 67.72 67.71 4.5K
12:30 67.76 67.80 67.68 67.79 12.4K
12:31 67.77 67.77 67.77 67.77 1.0K
12:32 67.66 67.66 67.64 67.64 4.2K
12:33 67.65 67.65 67.63 67.63 11.1K
12:34 67.61 67.61 67.59 67.60 2.8K
12:35 67.59 67.59 67.54 67.59 15.5K
12:36 67.57 67.69 67.57 67.69 7.1K
12:37 67.65 67.67 67.54 67.54 6.1K
12:38 67.49 67.57 67.48 67.56 9.2K
12:39 67.52 67.52 67.48 67.48 5.0K
12:40 67.49 67.49 67.49 67.49 2.1K
12:41 67.49 67.50 67.49 67.50 1.9K
12:42 67.47 67.64 67.43 67.62 15.7K
12:43 67.61 67.61 67.48 67.48 6.6K
12:44 67.57 67.57 67.48 67.48 2.6K
12:45 67.49 67.49 67.43 67.43 2.2K
12:46 67.46 67.46 67.34 67.39 7.3K
12:47 67.28 67.28 67.25 67.25 4.6K
12:48 67.22 67.32 67.22 67.32 6.5K
12:49 67.37 67.43 67.29 67.29 7.7K
12:50 67.16 67.16 67.12 67.11 1.7K
12:51 67.10 67.23 67.09 67.23 3.7K
12:52 67.24 67.33 67.24 67.30 5.7K
12:53 67.33 67.33 67.33 67.33 3.4K
12:54 67.38 67.38 67.32 67.32 6.0K
12:55 67.42 67.49 67.42 67.42 5.2K
12:56 67.39 67.39 67.36 67.38 4.4K
12:57 67.45 67.49 67.45 67.49 1.7K
12:58 67.48 67.48 67.48 67.47 0.6K
12:59 67.45 67.45 67.44 67.44 3.0K
13:00 67.52 67.56 67.52 67.56 3.6K
13:01 67.52 67.56 67.52 67.53 6.8K
13:02 67.57 67.61 67.55 67.61 9.0K
13:03 67.57 67.57 67.57 67.57 0.8K
13:04 67.61 67.61 67.58 67.58 1.1K
13:05 67.58 67.61 67.58 67.58 2.0K
13:06 67.53 67.58 67.53 67.53 5.3K
13:07 67.51 67.51 67.41 67.41 1.9K
13:08 67.38 67.38 67.37 67.37 4.9K
13:09 67.31 67.31 67.14 67.14 4.8K
13:10 67.19 67.25 67.18 67.22 6.4K
13:11 67.21 67.21 67.15 67.15 3.9K
13:12 67.17 67.22 67.17 67.22 2.1K
13:13 67.22 67.22 67.15 67.22 2.5K
13:14 67.24 67.33 67.24 67.33 4.1K
13:15 67.30 67.35 67.29 67.30 6.5K
13:16 67.27 67.27 67.27 67.27 1.4K
13:17 67.29 67.29 67.28 67.28 1.4K
13:18 67.27 67.29 67.24 67.24 3.9K
13:19 67.18 67.20 67.17 67.20 4.5K
13:20 67.26 67.28 67.26 67.28 0.9K
13:21 67.32 67.33 67.30 67.33 1.7K
13:22 67.35 67.36 67.33 67.36 2.1K
13:23 67.35 67.37 67.35 67.35 4.1K
13:24 67.35 67.36 67.29 67.29 4.3K
13:25 67.31 67.39 67.31 67.39 4.5K
13:26 67.41 67.41 67.37 67.37 2.1K
13:27 67.36 67.36 67.33 67.33 3.1K
13:28 67.30 67.30 67.30 67.30 1.1K
13:29 67.26 67.35 67.20 67.20 2.9K
13:30 67.26 67.35 67.26 67.34 6.3K
13:31 67.34 67.39 67.34 67.39 1.8K
13:32 67.37 67.42 67.36 67.42 3.4K
13:33 67.39 67.42 67.37 67.42 4.4K
13:34 67.40 67.40 67.36 67.36 2.4K
13:35 67.42 67.42 67.40 67.42 3.0K
13:36 67.46 67.47 67.46 67.46 3.9K
13:37 67.49 67.51 67.48 67.48 6.5K
13:38 67.47 67.47 67.43 67.43 2.6K
13:39 67.38 67.38 67.34 67.34 1.2K
13:40 67.36 67.39 67.35 67.35 5.2K
13:41 67.35 67.35 67.35 67.35 5.6K
13:42 67.32 67.32 67.32 67.32 0.5K
13:43 67.31 67.31 67.31 67.31 1.8K
13:44 67.26 67.26 67.14 67.14 8.0K
13:45 67.07 67.07 67.07 67.07 0.4K
13:46 67.05 67.06 67.04 67.04 2.1K
13:47 67.11 67.11 67.11 67.11 3.5K
13:48 67.06 67.06 67.06 67.06 1.2K
13:49 67.06 67.08 67.06 67.08 7.5K
13:51 67.07 67.08 67.06 67.08 1.7K
13:52 67.07 67.15 67.07 67.12 7.6K
13:53 67.11 67.11 67.09 67.08 2.0K
13:54 67.06 67.06 66.96 66.96 3.8K
13:55 66.96 67.11 66.96 67.11 8.9K
13:56 67.08 67.08 67.04 67.04 2.1K
13:57 67.04 67.09 67.04 67.09 2.1K
13:58 67.11 67.11 67.08 67.08 3.8K
13:59 67.08 67.08 67.02 67.08 3.6K
14:00 67.11 67.23 67.11 67.19 4.5K
14:01 67.19 67.24 67.19 67.21 2.5K
14:02 67.17 67.17 67.10 67.10 5.6K
14:03 67.05 67.05 67.01 67.01 1.5K
14:04 66.94 67.03 66.90 67.03 13.7K
14:05 67.01 67.01 66.95 66.97 5.4K
14:06 66.97 66.99 66.97 66.99 4.8K
14:07 67.00 67.03 66.98 67.03 4.0K
14:08 67.07 67.13 67.07 67.13 4.3K
14:09 67.17 67.17 67.16 67.17 3.4K
14:10 67.17 67.20 67.17 67.20 7.4K
14:11 67.10 67.10 67.07 67.07 1.8K
14:12 67.03 67.03 67.03 67.03 1.1K
14:13 67.03 67.03 67.03 67.03 0.4K
14:14 67.03 67.03 67.00 67.00 4.0K
14:15 67.01 67.01 67.01 67.01 1.8K
14:16 67.00 67.04 67.00 67.04 4.0K
14:17 67.03 67.07 67.03 67.07 3.2K
14:18 67.07 67.07 67.06 67.06 1.5K
14:19 67.04 67.06 67.01 67.02 17.0K
14:20 67.01 67.03 67.01 67.03 1.3K
14:21 67.04 67.08 67.04 67.06 9.9K
14:22 67.06 67.10 67.06 67.08 3.5K
14:23 67.06 67.06 67.06 67.06 5.3K
14:24 67.06 67.06 67.02 67.02 5.7K
14:25 67.01 67.01 67.01 67.01 0.9K
14:26 67.10 67.13 67.10 67.11 6.8K
14:27 67.11 67.15 67.11 67.11 10.6K
14:28 67.12 67.13 67.12 67.13 3.6K
14:29 67.08 67.08 67.05 67.05 7.6K
14:30 67.04 67.21 67.04 67.18 10.5K
14:32 67.13 67.25 67.13 67.25 4.1K
14:33 67.22 67.23 67.17 67.17 1.6K
14:34 67.16 67.16 67.11 67.13 2.5K
14:35 67.12 67.16 67.12 67.16 5.0K
14:36 67.16 67.17 67.14 67.17 3.7K
14:37 67.17 67.17 67.11 67.11 1.7K
14:38 67.13 67.15 67.13 67.15 3.2K
14:39 67.13 67.13 67.07 67.07 3.5K
14:40 67.10 67.14 67.09 67.12 6.2K
14:41 67.09 67.09 66.91 66.91 3.4K
14:42 66.90 66.90 66.88 66.88 3.2K
14:43 66.95 66.95 66.90 66.90 7.2K
14:44 66.84 66.96 66.84 66.96 9.1K
14:45 66.95 66.95 66.95 66.95 2.3K
14:46 66.94 66.95 66.89 66.89 17.9K
14:47 66.87 66.90 66.87 66.90 3.9K
14:48 66.87 66.90 66.87 66.90 5.0K
14:49 66.87 66.88 66.87 66.88 2.1K
14:50 66.84 66.84 66.82 66.82 3.1K
14:51 66.78 66.78 66.69 66.72 5.8K
14:52 66.72 66.83 66.72 66.83 16.4K
14:53 66.86 66.92 66.86 66.92 2.0K
14:54 66.94 66.94 66.90 66.90 4.0K
14:55 66.90 66.90 66.89 66.90 2.8K
14:56 66.93 66.93 66.89 66.93 2.3K
14:57 66.92 66.95 66.91 66.94 9.0K
14:58 66.94 67.07 66.94 66.97 18.6K
14:59 66.97 67.01 66.97 67.01 1.8K
15:00 67.08 67.08 67.05 67.05 2.0K
15:01 67.14 67.14 67.05 67.05 6.9K
15:02 67.03 67.03 67.02 67.03 6.0K
15:03 67.04 67.04 66.95 66.99 10.7K
15:04 67.12 67.12 67.12 67.12 1.9K
15:05 67.14 67.14 67.05 67.08 6.1K
15:06 67.15 67.15 67.08 67.08 0.8K
15:07 67.10 67.10 67.06 67.06 3.2K
15:08 67.11 67.11 67.11 67.11 2.6K
15:09 67.12 67.12 67.11 67.12 4.9K
15:10 67.10 67.13 67.02 67.02 11.2K
15:11 66.98 67.01 66.97 67.01 7.8K
15:12 67.01 67.06 66.99 67.01 10.6K
15:13 67.07 67.07 67.03 67.03 4.0K
15:14 66.98 67.00 66.98 66.98 2.9K
15:15 66.98 66.98 66.87 66.90 11.1K
15:16 66.90 66.90 66.89 66.89 0.6K
15:17 66.85 66.86 66.85 66.86 5.8K
15:18 66.89 66.94 66.89 66.94 7.2K
15:19 66.95 66.98 66.95 66.98 2.9K
15:20 66.97 67.00 66.93 66.93 9.7K
15:21 66.94 66.98 66.93 66.96 6.2K
15:22 66.95 66.95 66.95 66.94 1.3K
15:23 66.95 66.99 66.95 66.99 7.4K
15:24 66.99 67.01 66.97 66.97 8.0K
15:25 66.97 66.97 66.97 66.97 2.3K
15:26 66.96 66.96 66.93 66.94 4.3K
15:27 66.95 66.95 66.86 66.86 7.1K
15:28 66.85 66.87 66.82 66.82 4.5K
15:29 66.88 66.97 66.87 66.97 15.4K
15:30 66.95 66.98 66.92 66.98 6.1K
15:31 67.00 67.01 66.96 67.01 3.2K
15:32 67.01 67.01 66.99 67.01 12.5K
15:33 67.01 67.04 67.00 67.02 6.5K
15:34 67.02 67.02 66.96 66.96 2.7K
15:35 66.90 66.94 66.89 66.94 5.5K
15:36 66.89 66.94 66.89 66.93 5.7K
15:37 66.93 66.94 66.93 66.94 4.5K
15:38 66.92 66.94 66.89 66.89 8.4K
15:39 66.87 66.87 66.83 66.83 3.4K
15:40 66.78 66.82 66.78 66.79 7.3K
15:41 66.87 66.95 66.85 66.95 15.9K
15:42 66.93 67.03 66.93 67.03 17.3K
15:43 67.04 67.05 67.03 67.04 5.7K
15:44 67.04 67.04 66.99 66.99 10.5K
15:45 66.99 66.99 66.98 66.97 8.7K
15:46 66.97 67.00 66.88 66.92 19.4K
15:47 66.92 66.92 66.81 66.84 19.4K
15:48 66.84 66.85 66.76 66.76 7.6K
15:49 66.74 66.77 66.74 66.77 7.3K
15:50 66.79 66.80 66.73 66.77 24.4K
15:51 66.80 66.86 66.78 66.82 21.6K
15:52 66.83 66.91 66.83 66.90 10.8K
15:53 66.88 66.90 66.75 66.77 31.3K
15:54 66.74 66.78 66.58 66.58 33.6K
15:55 66.56 66.61 66.45 66.50 35.8K
15:56 66.49 66.50 66.43 66.46 35.8K
15:57 66.51 66.55 66.46 66.49 48.8K
15:58 66.51 66.57 66.49 66.57 76.0K
15:59 66.56 66.57 66.50 66.56 689.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし