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 67.28 67.28 66.92 66.92 32.1K
09:31 66.86 66.99 66.86 66.99 2.3K
09:32 67.25 67.25 66.98 66.98 0.7K
09:33 66.71 66.81 66.55 66.81 3.9K
09:34 67.25 67.28 67.25 67.28 2.6K
09:35 67.28 67.40 67.23 67.37 3.1K
09:36 67.37 67.44 67.37 67.44 8.1K
09:37 67.84 68.17 67.84 68.13 4.4K
09:38 68.03 68.03 67.64 67.73 7.7K
09:39 67.76 67.76 67.64 67.64 2.1K
09:40 67.57 67.82 67.57 67.82 6.9K
09:41 67.81 67.88 67.75 67.82 1.4K
09:42 67.82 68.43 67.77 68.43 11.6K
09:43 68.44 68.46 68.22 68.45 2.2K
09:44 68.51 68.51 68.15 68.33 4.3K
09:45 68.46 68.46 67.67 67.67 25.7K
09:46 67.63 67.63 67.63 67.63 4.2K
09:47 67.64 67.64 67.63 67.63 2.1K
09:48 67.57 67.58 67.38 67.38 6.8K
09:49 67.22 67.57 66.94 67.57 8.1K
09:50 67.72 67.79 67.37 67.37 33.2K
09:51 67.37 67.42 66.82 66.99 60.0K
09:52 67.16 67.36 66.98 66.98 12.1K
09:53 67.00 67.00 66.64 66.64 14.0K
09:54 66.64 66.65 66.06 66.40 31.5K
09:55 66.15 66.31 66.15 66.24 9.7K
09:56 66.24 66.24 66.10 66.23 12.7K
09:57 66.37 66.37 66.26 66.26 8.2K
09:58 66.26 66.26 66.06 66.19 8.5K
09:59 66.09 66.28 66.07 66.25 26.0K
10:00 66.25 66.65 66.25 66.56 22.5K
10:01 66.57 66.70 66.57 66.57 17.1K
10:02 66.52 66.55 66.19 66.47 15.7K
10:03 66.10 66.31 66.10 66.29 8.6K
10:04 66.20 66.43 66.13 66.13 14.8K
10:05 66.21 66.22 65.97 66.00 7.7K
10:06 66.09 66.12 65.97 66.02 6.0K
10:07 66.00 66.16 65.90 66.16 16.1K
10:08 66.15 66.15 65.96 66.00 11.0K
10:09 65.90 65.91 65.68 65.68 6.0K
10:10 65.75 65.99 65.74 65.89 7.0K
10:11 65.89 66.09 65.89 66.05 5.5K
10:12 66.00 66.07 65.93 65.93 8.0K
10:13 65.88 65.98 65.88 65.92 4.5K
10:14 65.92 65.98 65.92 65.98 4.3K
10:15 65.93 66.05 65.92 65.99 4.3K
10:16 65.97 65.97 65.59 65.72 7.0K
10:17 65.74 65.74 65.74 65.74 2.1K
10:18 65.74 66.17 65.74 66.17 14.6K
10:19 66.12 66.29 66.12 66.29 4.6K
10:20 66.15 66.23 66.14 66.22 6.7K
10:21 66.21 66.30 66.21 66.21 12.3K
10:22 66.11 66.11 66.04 66.04 2.1K
10:23 66.04 66.04 66.04 66.04 1.2K
10:24 66.02 66.08 65.95 66.02 5.6K
10:25 66.10 66.14 66.06 66.06 15.2K
10:26 66.06 66.06 66.00 66.00 10.7K
10:27 65.93 65.93 65.93 65.93 0.7K
10:28 65.93 65.93 65.93 65.93 0.4K
10:29 65.82 65.82 65.80 65.80 2.5K
10:30 65.81 65.83 65.68 65.68 7.9K
10:31 65.69 65.75 65.69 65.73 4.7K
10:32 65.70 65.88 65.70 65.88 1.9K
10:33 65.74 65.82 65.72 65.82 2.9K
10:34 65.81 65.83 65.80 65.83 9.1K
10:35 65.79 65.85 65.78 65.85 5.8K
10:36 65.78 65.93 65.78 65.93 25.0K
10:37 65.79 65.98 65.70 65.70 3.4K
10:39 65.84 65.85 65.84 65.85 1.6K
10:40 65.84 65.84 65.71 65.83 13.6K
10:41 65.80 65.80 65.75 65.75 1.3K
10:42 65.74 65.74 65.74 65.74 0.7K
10:43 65.72 65.78 65.72 65.78 2.8K
10:44 65.74 65.83 65.74 65.83 2.2K
10:45 65.78 65.82 65.78 65.81 6.8K
10:46 65.82 66.01 65.82 65.90 22.0K
10:47 65.89 65.94 65.89 65.94 2.5K
10:48 65.96 66.05 65.89 66.01 21.6K
10:49 65.96 66.05 65.81 65.81 12.2K
10:50 65.88 65.88 65.82 65.82 1.2K
10:51 65.88 65.88 65.88 65.88 1.8K
10:52 65.88 65.95 65.88 65.95 40.0K
10:53 65.92 66.02 65.84 65.97 7.2K
10:54 65.89 65.89 65.85 65.85 2.4K
10:55 65.95 65.98 65.89 65.91 4.4K
10:56 65.91 65.91 65.90 65.90 1.1K
10:57 65.89 65.89 65.81 65.81 1.7K
10:58 65.89 65.89 65.89 65.89 2.5K
10:59 65.89 65.89 65.77 65.82 9.3K
11:00 65.79 65.84 65.68 65.68 8.7K
11:01 65.78 65.79 65.78 65.79 4.8K
11:02 65.77 65.80 65.75 65.79 4.9K
11:03 65.79 65.86 65.79 65.86 1.0K
11:04 65.81 65.82 65.74 65.74 4.7K
11:05 65.70 65.74 65.70 65.74 0.8K
11:06 65.74 65.93 65.74 65.88 6.0K
11:07 65.96 65.99 65.89 65.91 8.6K
11:08 65.94 66.01 65.90 66.01 4.0K
11:09 66.12 66.14 66.12 66.14 3.2K
11:10 66.14 66.16 66.14 66.15 2.1K
11:11 66.21 66.21 66.13 66.21 7.5K
11:12 66.20 66.24 66.20 66.24 2.9K
11:13 66.25 66.25 66.17 66.24 9.6K
11:14 66.22 66.40 66.22 66.40 6.6K
11:15 66.44 66.46 66.34 66.36 10.6K
11:16 66.39 66.39 66.35 66.35 4.0K
11:17 66.31 66.35 66.31 66.35 0.7K
11:18 66.37 66.50 66.37 66.50 4.4K
11:19 66.55 66.66 66.55 66.60 5.8K
11:20 66.60 66.93 66.60 66.93 5.0K
11:21 66.76 66.93 66.76 66.78 1.3K
11:22 66.92 66.92 66.83 66.83 7.8K
11:23 66.83 66.83 66.74 66.79 7.0K
11:24 66.77 66.96 66.77 66.96 7.3K
11:25 66.98 67.00 66.94 66.96 3.5K
11:26 66.96 67.00 66.84 66.84 4.4K
11:27 66.90 66.90 66.74 66.81 5.0K
11:28 66.83 66.86 66.83 66.86 1.9K
11:29 66.87 66.93 66.87 66.87 1.5K
11:30 66.93 66.93 66.78 66.78 6.9K
11:31 66.73 66.79 66.71 66.71 2.9K
11:32 66.79 67.00 66.79 67.00 10.2K
11:33 67.03 67.03 66.94 66.94 9.3K
11:34 66.89 67.03 66.89 67.03 2.0K
11:35 66.98 67.03 66.83 67.03 2.7K
11:36 67.01 67.08 67.01 67.08 9.8K
11:37 67.14 67.19 67.14 67.18 2.4K
11:38 67.25 67.25 67.12 67.17 4.3K
11:39 67.12 67.17 67.12 67.11 4.4K
11:40 67.10 67.16 67.10 67.13 7.0K
11:41 67.13 67.13 66.96 67.05 4.6K
11:42 66.95 67.02 66.95 66.97 3.4K
11:43 67.06 67.09 66.99 67.09 2.7K
11:44 67.05 67.05 66.93 67.01 3.2K
11:45 67.08 67.08 66.98 66.98 3.4K
11:46 67.03 67.03 66.93 66.93 3.8K
11:47 66.90 66.99 66.90 66.98 7.5K
11:48 66.88 66.88 66.82 66.82 2.2K
11:49 66.79 66.85 66.79 66.79 2.1K
11:50 66.82 66.82 66.67 66.70 2.8K
11:51 66.66 66.70 66.66 66.69 2.4K
11:52 66.76 66.76 66.61 66.61 7.7K
11:53 66.57 66.63 66.57 66.63 1.1K
11:54 66.56 66.56 66.50 66.56 1.3K
11:55 66.62 66.62 66.60 66.60 1.4K
11:56 66.59 66.59 66.45 66.45 10.3K
11:57 66.43 66.55 66.43 66.55 4.0K
11:58 66.54 66.54 66.47 66.48 1.9K
11:59 66.48 66.59 66.41 66.55 82.0K
12:00 66.52 66.55 66.52 66.54 1.7K
12:01 66.40 66.41 66.39 66.41 2.4K
12:02 66.43 66.55 66.43 66.50 4.5K
12:03 66.52 66.52 66.50 66.50 0.8K
12:04 66.50 66.50 66.43 66.43 5.7K
12:05 66.39 66.39 66.39 66.39 0.7K
12:06 66.39 66.39 66.38 66.38 2.7K
12:07 66.38 66.38 66.37 66.37 0.8K
12:08 66.37 66.45 66.37 66.45 28.4K
12:09 66.46 66.70 66.46 66.50 17.2K
12:10 66.50 66.50 66.45 66.45 0.9K
12:11 66.49 66.50 66.49 66.50 0.7K
12:12 66.50 66.57 66.50 66.50 1.0K
12:13 66.50 66.58 66.50 66.58 1.9K
12:14 66.58 66.58 66.55 66.55 2.2K
12:15 66.58 66.58 66.58 66.58 4.2K
12:16 66.67 66.67 66.67 66.67 0.6K
12:17 66.67 66.75 66.67 66.75 2.6K
12:18 66.74 66.74 66.66 66.66 2.7K
12:20 66.64 66.64 66.64 66.64 3.1K
12:21 66.64 66.66 66.64 66.64 2.4K
12:22 66.64 66.65 66.60 66.62 3.3K
12:23 66.62 66.63 66.59 66.61 1.3K
12:24 66.59 66.66 66.59 66.66 2.4K
12:25 66.66 66.70 66.66 66.70 1.3K
12:26 66.70 66.70 66.66 66.66 4.6K
12:27 66.64 66.64 66.59 66.59 1.7K
12:28 66.61 66.61 66.57 66.57 0.4K
12:29 66.59 66.59 66.55 66.56 0.8K
12:30 66.57 66.57 66.53 66.53 3.1K
12:31 66.54 66.55 66.54 66.54 1.5K
12:32 66.57 66.57 66.44 66.44 6.6K
12:33 66.53 66.53 66.48 66.48 1.5K
12:34 66.46 66.46 66.46 66.46 0.7K
12:35 66.51 66.57 66.50 66.57 3.7K
12:36 66.56 66.56 66.43 66.43 5.6K
12:37 66.43 66.44 66.38 66.38 1.2K
12:38 66.38 66.38 66.37 66.37 1.0K
12:39 66.28 66.45 66.28 66.40 2.0K
12:40 66.30 66.31 66.30 66.31 0.9K
12:41 66.31 66.31 66.31 66.31 1.2K
12:42 66.31 66.36 66.29 66.29 1.4K
12:43 66.43 66.46 66.43 66.46 4.7K
12:44 66.53 66.55 66.47 66.51 4.4K
12:45 66.54 66.59 66.54 66.59 0.7K
12:46 66.59 66.62 66.59 66.62 0.9K
12:47 66.62 66.63 66.58 66.60 2.3K
12:48 66.57 66.57 66.48 66.47 1.4K
12:49 66.51 66.51 66.51 66.51 0.3K
12:50 66.53 66.53 66.53 66.53 2.3K
12:51 66.56 66.58 66.47 66.58 8.2K
12:52 66.61 66.61 66.51 66.51 5.8K
12:53 66.54 66.62 66.54 66.62 0.8K
12:54 66.52 66.52 66.48 66.48 0.6K
12:55 66.46 66.53 66.46 66.53 5.5K
12:56 66.55 66.55 66.51 66.51 1.8K
12:57 66.47 66.47 66.47 66.47 0.6K
12:58 66.48 66.48 66.48 66.48 0.1K
12:59 66.48 66.57 66.46 66.57 2.5K
13:00 66.55 66.63 66.55 66.63 2.6K
13:01 66.68 66.68 66.63 66.63 3.4K
13:03 66.74 66.74 66.74 66.74 1.9K
13:04 66.80 66.90 66.80 66.86 3.9K
13:05 66.84 66.84 66.79 66.83 1.6K
13:06 66.92 66.92 66.92 66.92 0.4K
13:07 66.83 66.83 66.82 66.82 3.2K
13:08 66.95 66.95 66.95 66.95 1.3K
13:09 66.94 66.94 66.86 66.90 3.1K
13:10 66.90 66.90 66.84 66.84 2.9K
13:11 66.88 66.88 66.78 66.78 0.3K
13:12 66.78 66.78 66.64 66.64 12.7K
13:13 66.65 66.65 66.56 66.56 1.8K
13:14 66.60 66.67 66.60 66.62 5.2K
13:15 66.61 66.61 66.61 66.61 1.5K
13:16 66.67 66.75 66.66 66.75 2.4K
13:17 66.74 66.74 66.67 66.67 3.2K
13:18 66.75 66.83 66.70 66.83 5.0K
13:19 66.79 66.82 66.79 66.82 4.3K
13:20 66.73 66.73 66.69 66.70 5.1K
13:21 66.69 66.69 66.62 66.62 1.4K
13:22 66.64 66.64 66.59 66.59 2.4K
13:23 66.51 66.55 66.49 66.55 5.6K
13:24 66.55 66.55 66.55 66.55 2.1K
13:25 66.49 66.50 66.47 66.47 0.8K
13:26 66.42 66.42 66.34 66.34 7.2K
13:27 66.34 66.39 66.34 66.39 0.7K
13:28 66.32 66.36 66.32 66.32 1.3K
13:29 66.31 66.31 66.27 66.31 1.3K
13:30 66.31 66.38 66.31 66.38 5.0K
13:31 66.34 66.34 66.34 66.33 3.5K
13:32 66.37 66.43 66.37 66.43 6.3K
13:33 66.45 66.45 66.45 66.45 1.0K
13:34 66.45 66.48 66.45 66.48 2.5K
13:35 66.46 66.46 66.45 66.46 1.9K
13:36 66.46 66.46 66.46 66.46 0.7K
13:37 66.44 66.44 66.43 66.43 5.3K
13:38 66.44 66.51 66.44 66.46 7.3K
13:39 66.48 66.48 66.44 66.47 7.5K
13:40 66.47 66.56 66.47 66.49 4.5K
13:41 66.49 66.49 66.47 66.49 3.0K
13:42 66.49 66.49 66.49 66.49 1.2K
13:43 66.47 66.52 66.47 66.47 8.3K
13:44 66.47 66.47 66.42 66.42 3.4K
13:45 66.48 66.48 66.44 66.44 5.4K
13:46 66.41 66.46 66.29 66.37 12.9K
13:47 66.35 66.35 66.35 66.35 1.8K
13:48 66.35 66.35 66.34 66.34 1.4K
13:49 66.33 66.33 66.29 66.29 2.9K
13:50 66.29 66.29 66.28 66.28 2.7K
13:51 66.28 66.28 66.27 66.27 7.9K
13:52 66.27 66.31 66.27 66.31 1.8K
13:53 66.26 66.27 66.26 66.27 3.8K
13:54 66.26 66.26 66.24 66.26 11.5K
13:55 66.26 66.26 66.23 66.23 8.4K
13:56 66.24 66.25 66.24 66.24 2.7K
13:57 66.24 66.24 66.24 66.24 0.9K
13:58 66.30 66.30 66.27 66.27 4.2K
13:59 66.33 66.35 66.33 66.35 2.5K
14:00 66.44 66.51 66.44 66.47 3.5K
14:01 66.47 66.47 66.38 66.38 6.9K
14:02 66.30 66.36 66.30 66.36 2.9K
14:03 66.27 66.29 66.26 66.29 1.4K
14:04 66.34 66.44 66.34 66.44 3.7K
14:05 66.35 66.35 66.34 66.34 1.2K
14:06 66.27 66.33 66.26 66.26 2.9K
14:07 66.31 66.37 66.30 66.37 1.6K
14:08 66.31 66.31 66.31 66.31 0.3K
14:09 66.31 66.31 66.31 66.31 0.7K
14:10 66.27 66.33 66.26 66.33 2.5K
14:11 66.34 66.34 66.25 66.25 6.0K
14:12 66.18 66.22 66.18 66.22 1.9K
14:13 66.21 66.21 66.17 66.17 5.5K
14:14 66.17 66.22 66.17 66.22 6.1K
14:15 66.22 66.22 66.19 66.20 11.6K
14:16 66.18 66.18 66.16 66.16 4.8K
14:17 66.16 66.17 66.11 66.14 14.5K
14:18 66.12 66.12 66.12 66.12 3.4K
14:19 66.05 66.07 66.03 66.03 2.2K
14:20 66.05 66.07 66.04 66.04 3.5K
14:21 66.04 66.04 66.04 66.04 0.2K
14:22 66.01 66.03 65.96 65.96 12.0K
14:23 66.04 66.04 66.02 66.02 2.2K
14:24 66.16 66.16 66.05 66.05 12.9K
14:25 66.03 66.03 66.03 66.03 0.8K
14:26 66.04 66.04 66.04 66.04 1.0K
14:27 66.08 66.08 66.05 66.07 9.9K
14:28 66.07 66.07 66.07 66.07 1.1K
14:29 66.07 66.10 66.07 66.10 2.5K
14:30 66.12 66.15 66.01 66.01 21.1K
14:31 66.02 66.02 65.99 65.99 2.0K
14:32 66.00 66.00 65.96 65.96 1.0K
14:33 65.95 65.99 65.95 65.98 2.5K
14:34 65.97 65.97 65.95 65.95 1.2K
14:35 65.94 65.94 65.86 65.86 3.0K
14:36 65.90 66.03 65.90 66.03 5.4K
14:37 66.03 66.07 66.03 66.07 1.1K
14:38 66.07 66.07 66.04 66.04 3.2K
14:39 65.97 65.97 65.97 65.97 0.4K
14:40 65.97 65.97 65.92 65.92 1.1K
14:41 65.90 65.92 65.90 65.92 2.5K
14:42 65.91 65.91 65.90 65.91 1.4K
14:43 65.89 65.90 65.89 65.90 1.0K
14:44 65.95 65.99 65.95 65.99 6.4K
14:45 65.99 65.99 65.97 65.98 4.5K
14:46 65.99 65.99 65.93 65.93 1.6K
14:47 65.97 66.03 65.97 66.03 5.2K
14:48 66.06 66.08 66.05 66.08 1.5K
14:49 66.08 66.13 66.06 66.08 23.8K
14:50 66.10 66.13 66.10 66.13 14.6K
14:51 66.14 66.16 66.14 66.16 2.5K
14:52 66.17 66.17 66.16 66.17 3.0K
14:53 66.17 66.17 66.17 66.17 1.3K
14:54 66.17 66.21 66.17 66.21 14.5K
14:55 66.21 66.21 66.08 66.08 4.7K
14:56 66.07 66.07 66.01 66.01 0.9K
14:57 66.01 66.12 66.01 66.12 7.3K
14:58 66.06 66.08 66.06 66.06 1.5K
14:59 66.06 66.06 66.06 66.06 5.0K
15:00 66.14 66.14 66.14 66.14 5.8K
15:01 66.07 66.07 66.03 66.04 2.1K
15:02 66.02 66.09 66.02 66.09 3.6K
15:03 66.16 66.18 66.16 66.16 3.0K
15:04 66.16 66.16 66.16 66.16 1.4K
15:05 66.18 66.19 66.12 66.11 7.3K
15:06 66.15 66.15 66.15 66.15 6.7K
15:07 66.14 66.16 66.14 66.15 1.7K
15:08 66.17 66.17 66.06 66.06 2.4K
15:09 66.09 66.16 66.09 66.16 3.8K
15:10 66.16 66.18 66.16 66.18 0.6K
15:11 66.15 66.18 66.15 66.18 1.1K
15:12 66.09 66.09 66.07 66.08 3.9K
15:13 66.05 66.11 66.05 66.06 4.8K
15:14 66.12 66.12 66.12 66.11 0.6K
15:15 66.14 66.14 66.10 66.10 3.4K
15:16 66.14 66.14 66.14 66.14 0.4K
15:17 66.09 66.09 66.07 66.08 1.4K
15:18 66.09 66.10 66.09 66.10 0.9K
15:19 66.09 66.09 66.00 66.00 6.0K
15:20 66.00 66.01 66.00 66.01 4.8K
15:21 66.00 66.00 65.97 65.98 10.9K
15:22 65.95 66.05 65.95 66.05 13.4K
15:23 66.08 66.14 66.07 66.14 4.3K
15:24 66.14 66.20 66.14 66.20 2.4K
15:25 66.15 66.18 66.15 66.18 1.0K
15:26 66.20 66.20 66.14 66.14 4.1K
15:27 66.09 66.09 66.09 66.08 2.8K
15:28 66.05 66.12 66.04 66.12 6.7K
15:29 66.09 66.13 66.09 66.13 3.6K
15:30 66.10 66.13 66.05 66.05 5.4K
15:31 66.09 66.12 66.09 66.12 2.9K
15:32 66.14 66.17 66.14 66.17 5.6K
15:33 66.17 66.20 66.15 66.20 4.0K
15:34 66.21 66.23 66.20 66.23 4.2K
15:35 66.19 66.24 66.19 66.23 3.3K
15:36 66.28 66.30 66.26 66.30 7.1K
15:37 66.29 66.31 66.28 66.28 1.9K
15:38 66.29 66.29 66.25 66.25 2.3K
15:39 66.28 66.41 66.28 66.39 24.0K
15:40 66.38 66.38 66.38 66.38 0.9K
15:41 66.38 66.40 66.38 66.38 4.2K
15:42 66.40 66.46 66.40 66.46 6.5K
15:43 66.43 66.45 66.43 66.44 3.1K
15:44 66.44 66.47 66.44 66.45 9.5K
15:45 66.45 66.46 66.40 66.41 39.4K
15:46 66.39 66.40 66.39 66.39 7.1K
15:47 66.38 66.38 66.33 66.36 11.4K
15:48 66.39 66.40 66.39 66.40 1.2K
15:49 66.37 66.43 66.37 66.43 5.3K
15:50 66.37 66.37 66.21 66.27 15.5K
15:51 66.26 66.26 66.18 66.18 5.3K
15:52 66.18 66.19 66.16 66.17 5.3K
15:53 66.17 66.17 66.14 66.14 15.3K
15:54 66.15 66.18 66.12 66.12 27.3K
15:55 66.11 66.15 66.09 66.12 22.2K
15:56 66.10 66.15 66.03 66.06 20.0K
15:57 66.05 66.05 66.00 66.03 130.8K
15:58 66.06 66.11 66.03 66.10 48.0K
15:59 66.10 66.13 66.07 66.13 496.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし