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 68.60 68.60 68.48 68.48 12.3K
09:31 68.50 68.50 68.44 68.44 1.1K
09:32 68.57 68.74 68.57 68.74 1.7K
09:33 68.52 69.04 68.52 68.93 3.1K
09:34 69.14 69.18 68.82 68.89 1.7K
09:35 69.16 69.17 69.10 69.10 4.8K
09:36 69.14 69.48 69.14 69.21 3.2K
09:37 69.28 69.35 69.28 69.35 5.7K
09:38 69.24 69.24 69.06 69.09 3.9K
09:39 68.96 69.43 68.96 69.43 2.1K
09:40 69.31 69.46 69.09 69.09 8.4K
09:41 69.27 69.38 69.27 69.38 0.8K
09:42 69.34 69.34 69.09 69.31 0.4K
09:43 69.06 69.06 69.01 69.01 1.9K
09:44 68.94 68.94 68.94 68.94 1.4K
09:45 68.97 69.05 68.97 69.05 0.4K
09:46 68.87 68.90 68.87 68.90 3.0K
09:47 68.87 69.10 68.84 69.10 17.7K
09:48 68.92 68.96 68.92 68.96 3.1K
09:49 68.98 68.98 68.88 68.88 3.1K
09:50 68.82 68.82 68.69 68.69 4.0K
09:51 68.68 68.68 68.68 68.68 0.4K
09:52 68.57 68.59 68.57 68.59 0.6K
09:53 68.63 68.78 68.58 68.78 8.8K
09:54 68.71 68.73 68.71 68.73 3.3K
09:55 68.65 68.69 68.57 68.57 6.4K
09:56 68.62 68.66 68.56 68.57 10.6K
09:58 68.55 68.55 68.55 68.55 1.7K
09:59 68.62 68.62 68.61 68.61 1.1K
10:00 68.57 68.63 68.47 68.63 8.3K
10:01 68.62 68.62 68.56 68.56 3.9K
10:02 68.55 68.55 68.55 68.55 1.8K
10:03 68.58 68.58 68.52 68.55 7.7K
10:04 68.49 68.49 68.49 68.49 1.8K
10:05 68.48 68.71 68.48 68.71 13.3K
10:06 68.61 68.61 68.61 68.61 0.2K
10:07 68.58 68.64 68.45 68.53 12.7K
10:09 68.61 68.61 68.61 68.61 0.7K
10:10 68.60 68.60 68.60 68.60 3.3K
10:13 68.70 68.73 68.60 68.67 11.7K
10:14 68.67 68.67 68.67 68.67 1.0K
10:15 68.68 68.69 68.68 68.69 2.0K
10:16 68.86 68.99 68.86 68.90 7.8K
10:17 68.90 68.92 68.82 68.82 4.3K
10:18 68.83 68.83 68.83 68.83 0.7K
10:19 68.94 68.94 68.94 68.94 7.2K
10:20 68.95 68.95 68.75 68.93 6.2K
10:21 68.90 68.90 68.82 68.82 1.9K
10:22 68.90 68.90 68.90 68.90 0.2K
10:23 68.74 68.82 68.74 68.74 2.5K
10:24 68.74 68.74 68.73 68.74 3.3K
10:25 68.73 68.75 68.73 68.75 2.1K
10:28 68.72 68.72 68.72 68.72 0.6K
10:29 68.73 68.73 68.73 68.73 1.2K
10:30 68.71 68.71 68.71 68.71 1.7K
10:31 68.71 68.71 68.71 68.71 0.2K
10:32 68.63 68.63 68.60 68.60 3.2K
10:33 68.58 68.58 68.57 68.57 0.6K
10:34 68.59 68.59 68.59 68.58 1.1K
10:35 68.51 68.55 68.51 68.55 1.4K
10:36 68.52 68.52 68.49 68.49 1.8K
10:37 68.49 68.49 68.40 68.40 3.2K
10:38 68.41 68.41 68.41 68.41 2.9K
10:39 68.32 68.32 68.32 68.32 1.2K
10:40 68.37 68.37 68.36 68.36 1.3K
10:41 68.36 68.39 68.31 68.31 0.8K
10:42 68.36 68.42 68.36 68.42 2.5K
10:43 68.41 68.41 68.41 68.41 0.6K
10:45 68.45 68.51 68.45 68.51 0.6K
10:46 68.41 68.41 68.31 68.31 0.8K
10:47 68.32 68.40 68.28 68.39 5.1K
10:48 68.39 68.39 68.26 68.29 8.9K
10:49 68.30 68.30 68.29 68.29 0.9K
10:50 68.22 68.29 68.22 68.29 1.2K
10:51 68.29 68.31 68.29 68.29 5.4K
10:52 68.30 68.32 68.30 68.30 7.3K
10:53 68.30 68.30 68.30 68.30 3.7K
10:54 68.30 68.30 68.25 68.25 2.5K
10:55 68.25 68.28 68.25 68.28 0.9K
10:56 68.21 68.27 68.21 68.27 5.1K
10:57 68.26 68.32 68.26 68.27 65.7K
10:58 68.11 68.17 67.99 68.17 39.3K
10:59 68.20 68.31 68.14 68.31 25.9K
11:00 68.46 68.46 68.40 68.40 1.8K
11:01 68.42 68.54 68.42 68.54 1.6K
11:02 68.51 68.51 68.51 68.51 0.6K
11:03 68.45 68.47 68.45 68.47 3.5K
11:04 68.38 68.38 68.37 68.37 0.6K
11:05 68.36 68.36 68.34 68.33 2.5K
11:07 68.33 68.33 68.33 68.33 1.1K
11:08 68.31 68.42 68.31 68.39 5.5K
11:09 68.34 68.34 68.34 68.34 1.5K
11:11 68.35 68.35 68.35 68.35 0.6K
11:12 68.34 68.34 68.32 68.32 0.8K
11:13 68.33 68.39 68.32 68.32 2.5K
11:14 68.32 68.32 68.32 68.32 0.6K
11:15 68.32 68.32 68.25 68.25 1.4K
11:16 68.29 68.31 68.29 68.31 1.9K
11:17 68.25 68.25 68.21 68.21 2.1K
11:18 68.22 68.25 68.22 68.25 3.1K
11:19 68.15 68.15 68.15 68.15 1.7K
11:20 68.13 68.13 68.05 68.13 1.0K
11:21 68.13 68.13 68.12 68.12 2.3K
11:22 68.28 68.28 68.28 68.28 2.7K
11:23 68.31 68.35 68.30 68.35 2.8K
11:24 68.36 68.37 68.31 68.31 1.1K
11:25 68.51 68.51 68.37 68.36 10.7K
11:27 68.36 68.36 68.31 68.33 1.5K
11:29 68.41 68.41 68.41 68.41 1.7K
11:31 68.39 68.45 68.36 68.45 1.9K
11:32 68.45 68.45 68.39 68.39 2.9K
11:33 68.46 68.46 68.46 68.46 0.7K
11:34 68.46 68.47 68.46 68.47 2.3K
11:35 68.45 68.46 68.45 68.46 2.8K
11:37 68.48 68.48 68.48 68.48 1.2K
11:39 68.48 68.54 68.48 68.53 1.5K
11:40 68.47 68.47 68.42 68.42 3.2K
11:41 68.42 68.45 68.42 68.45 1.2K
11:42 68.53 68.53 68.53 68.53 0.8K
11:44 68.48 68.48 68.48 68.47 2.2K
11:45 68.51 68.51 68.51 68.51 0.6K
11:46 68.44 68.44 68.44 68.44 1.6K
11:47 68.44 68.52 68.44 68.52 6.8K
11:48 68.54 68.56 68.54 68.56 1.1K
11:49 68.56 68.56 68.56 68.56 0.8K
11:50 68.56 68.56 68.56 68.56 0.3K
11:52 68.56 68.56 68.55 68.55 1.0K
11:53 68.53 68.53 68.50 68.51 2.4K
11:54 68.51 68.51 68.50 68.50 1.2K
11:56 68.45 68.45 68.45 68.44 1.1K
11:57 68.41 68.42 68.39 68.42 1.6K
11:58 68.42 68.42 68.42 68.42 0.2K
11:59 68.42 68.42 68.42 68.42 0.7K
12:00 68.41 68.43 68.40 68.42 3.6K
12:01 68.44 68.44 68.42 68.42 1.7K
12:02 68.42 68.42 68.42 68.42 0.7K
12:04 68.41 68.41 68.38 68.38 3.9K
12:05 68.19 68.21 68.19 68.21 3.0K
12:06 68.20 68.20 68.20 68.19 1.4K
12:07 68.20 68.20 68.20 68.19 0.4K
12:08 68.20 68.20 68.20 68.19 1.1K
12:09 68.13 68.13 68.00 68.02 8.2K
12:10 68.02 68.03 68.02 68.03 2.4K
12:11 68.03 68.03 67.99 68.02 2.4K
12:12 68.01 68.01 67.95 67.99 4.8K
12:13 67.99 68.05 67.99 68.05 6.3K
12:14 68.05 68.05 67.96 67.97 1.4K
12:15 67.97 68.04 67.94 67.94 5.1K
12:16 67.94 68.15 67.94 68.15 44.4K
12:17 68.13 68.13 68.13 68.13 0.3K
12:18 68.07 68.21 68.07 68.21 16.6K
12:19 68.18 68.18 68.09 68.09 4.6K
12:20 68.11 68.11 68.11 68.11 0.8K
12:22 68.17 68.17 68.10 68.10 4.6K
12:23 68.07 68.07 67.97 67.97 1.7K
12:24 67.98 67.98 67.98 67.97 1.8K
12:26 67.82 67.82 67.82 67.82 1.2K
12:27 67.84 67.84 67.77 67.77 3.2K
12:28 67.72 67.72 67.64 67.67 6.1K
12:29 67.68 67.76 67.64 67.76 7.2K
12:30 67.73 67.73 67.65 67.67 8.4K
12:31 67.75 67.93 67.75 67.81 20.7K
12:33 67.80 67.80 67.80 67.80 0.8K
12:34 67.72 67.72 67.62 67.71 2.4K
12:35 67.61 67.70 67.61 67.70 0.5K
12:36 67.60 67.60 67.58 67.58 3.5K
12:37 67.49 67.56 67.34 67.35 7.8K
12:38 67.34 67.34 67.12 67.17 3.5K
12:39 67.12 67.27 67.12 67.27 5.6K
12:40 67.26 67.35 67.26 67.35 4.1K
12:41 67.30 67.45 67.30 67.45 2.2K
12:42 67.43 67.55 67.43 67.53 2.6K
12:43 67.58 67.63 67.58 67.63 1.9K
12:44 67.60 67.60 67.60 67.60 1.7K
12:45 67.60 67.61 67.60 67.61 1.5K
12:46 67.55 67.55 67.55 67.55 1.7K
12:47 67.55 67.55 67.55 67.55 1.0K
12:48 67.57 67.61 67.57 67.61 0.5K
12:49 67.58 67.81 67.58 67.81 17.8K
12:50 67.83 67.83 67.82 67.82 3.0K
12:51 67.87 67.87 67.80 67.80 3.2K
12:52 67.80 67.81 67.78 67.81 1.2K
12:53 67.76 67.82 67.76 67.82 0.6K
12:54 67.77 67.77 67.76 67.76 1.1K
12:55 67.80 67.80 67.78 67.78 2.6K
12:56 67.78 67.86 67.78 67.86 0.8K
12:57 67.87 67.87 67.87 67.86 0.6K
12:59 67.89 67.89 67.87 67.87 2.0K
13:00 67.79 67.79 67.73 67.73 1.4K
13:01 67.70 67.74 67.70 67.74 0.9K
13:02 67.70 67.70 67.69 67.69 2.0K
13:03 67.83 67.83 67.83 67.83 0.9K
13:04 67.86 67.86 67.86 67.86 0.6K
13:05 67.87 67.88 67.87 67.88 2.1K
13:09 67.80 67.80 67.80 67.80 1.0K
13:12 67.71 67.71 67.71 67.71 1.1K
13:13 67.70 67.70 67.70 67.70 0.3K
13:14 67.79 67.79 67.79 67.79 0.8K
13:15 67.79 67.79 67.76 67.76 5.0K
13:17 67.82 67.83 67.80 67.81 2.9K
13:18 67.81 67.81 67.81 67.81 0.7K
13:19 67.75 67.75 67.75 67.75 0.4K
13:20 67.82 67.82 67.76 67.76 1.9K
13:21 67.71 67.71 67.69 67.70 1.7K
13:22 67.72 67.74 67.72 67.74 0.4K
13:23 67.76 67.76 67.73 67.73 1.4K
13:24 67.73 67.77 67.73 67.77 2.2K
13:25 67.80 67.81 67.80 67.81 4.4K
13:26 67.83 67.83 67.83 67.83 0.9K
13:28 67.88 67.88 67.88 67.88 2.2K
13:29 67.89 67.90 67.89 67.90 1.4K
13:30 67.89 67.97 67.89 67.96 10.6K
13:31 67.97 67.99 67.97 67.99 5.0K
13:32 67.96 67.96 67.96 67.96 2.1K
13:33 67.91 67.91 67.91 67.91 1.0K
13:34 67.94 67.94 67.91 67.91 0.9K
13:35 67.88 67.88 67.88 67.88 0.8K
13:36 67.84 67.89 67.84 67.89 1.0K
13:37 67.86 67.97 67.86 67.90 5.2K
13:41 67.81 67.86 67.81 67.86 1.3K
13:42 67.80 67.80 67.79 67.79 0.5K
13:43 67.86 67.86 67.81 67.84 1.7K
13:44 67.86 67.89 67.86 67.89 4.3K
13:45 67.89 67.90 67.88 67.88 3.3K
13:46 67.92 67.96 67.92 67.96 2.9K
13:48 67.94 67.94 67.86 67.87 3.7K
13:49 67.87 67.90 67.87 67.90 1.4K
13:50 67.89 67.89 67.89 67.89 0.7K
13:51 67.88 67.94 67.88 67.94 2.6K
13:52 67.92 67.92 67.92 67.92 3.2K
13:57 67.91 67.91 67.86 67.91 1.4K
13:58 67.91 67.91 67.91 67.91 1.5K
13:59 67.93 67.93 67.93 67.93 1.2K
14:00 67.94 67.94 67.91 67.91 0.9K
14:01 67.93 67.97 67.93 67.96 5.3K
14:02 67.98 68.01 67.98 68.01 1.4K
14:03 68.04 68.04 68.02 68.02 1.3K
14:04 68.04 68.04 68.02 68.02 2.9K
14:05 68.04 68.04 67.99 67.99 2.1K
14:06 68.00 68.00 67.99 67.99 0.9K
14:07 67.99 68.06 67.99 68.06 4.1K
14:09 68.06 68.09 68.05 68.09 2.7K
14:10 68.06 68.06 68.05 68.05 1.1K
14:11 68.07 68.11 68.07 68.11 1.6K
14:12 68.11 68.11 68.05 68.05 2.6K
14:13 68.06 68.06 68.06 68.06 0.6K
14:14 68.08 68.08 68.08 68.08 3.3K
14:16 68.08 68.08 68.08 68.08 0.3K
14:17 68.06 68.06 67.94 67.94 3.0K
14:19 67.91 67.91 67.91 67.91 0.9K
14:20 67.86 67.86 67.86 67.86 0.3K
14:21 67.83 67.83 67.83 67.83 0.7K
14:22 67.79 67.79 67.75 67.76 1.7K
14:23 67.75 67.81 67.75 67.81 9.4K
14:25 67.87 67.87 67.87 67.86 8.4K
14:26 67.94 68.02 67.93 68.02 29.5K
14:27 67.98 68.02 67.97 67.97 2.2K
14:28 67.97 67.97 67.92 67.92 1.9K
14:29 67.94 67.94 67.94 67.94 1.5K
14:30 67.94 67.94 67.88 67.88 1.7K
14:31 67.92 67.92 67.92 67.92 1.2K
14:32 67.92 67.92 67.86 67.86 2.8K
14:33 67.81 67.81 67.81 67.81 0.6K
14:34 67.74 67.82 67.74 67.82 0.7K
14:36 67.83 67.83 67.82 67.82 1.0K
14:37 67.76 67.76 67.76 67.76 0.8K
14:39 67.82 67.82 67.80 67.80 1.1K
14:40 67.76 67.81 67.76 67.78 1.9K
14:41 67.81 67.81 67.80 67.80 1.8K
14:42 67.80 67.81 67.80 67.81 1.6K
14:43 67.82 67.87 67.82 67.87 1.0K
14:44 67.83 67.86 67.83 67.86 0.6K
14:45 67.87 67.98 67.87 67.98 4.1K
14:46 67.99 67.99 67.92 67.92 3.1K
14:47 67.89 67.89 67.89 67.89 0.5K
14:48 67.93 67.96 67.93 67.96 1.3K
14:49 67.96 67.96 67.95 67.95 1.9K
14:50 68.02 68.03 67.99 68.03 1.8K
14:51 68.08 68.08 68.01 68.04 3.1K
14:52 68.01 68.01 68.00 68.00 1.5K
14:53 68.06 68.06 68.06 68.06 0.4K
14:54 68.00 68.03 68.00 68.03 1.9K
14:55 68.02 68.02 67.99 67.99 4.1K
14:56 67.95 67.95 67.91 67.91 1.2K
14:57 67.95 67.95 67.90 67.90 1.0K
14:58 67.96 67.96 67.96 67.96 0.6K
14:59 67.96 67.96 67.96 67.96 0.8K
15:00 67.96 67.96 67.96 67.96 0.1K
15:01 67.96 67.96 67.96 67.96 1.0K
15:02 67.97 67.97 67.96 67.96 1.9K
15:03 67.97 67.97 67.97 67.97 0.5K
15:04 67.99 67.99 67.99 67.99 1.7K
15:05 68.01 68.01 67.98 67.98 0.9K
15:06 67.95 68.04 67.91 67.95 6.7K
15:08 67.96 68.00 67.96 68.00 2.0K
15:09 67.96 67.96 67.96 67.96 2.3K
15:11 67.95 67.95 67.89 67.92 3.2K
15:12 67.92 67.92 67.86 67.86 2.6K
15:13 67.91 67.95 67.91 67.95 1.7K
15:14 67.95 67.96 67.95 67.94 4.1K
15:15 67.94 67.94 67.94 67.94 2.4K
15:17 67.83 67.83 67.81 67.81 4.5K
15:18 67.88 67.88 67.88 67.88 1.0K
15:19 67.85 67.85 67.84 67.84 1.7K
15:20 67.93 67.93 67.89 67.89 3.4K
15:22 67.91 67.92 67.91 67.92 1.1K
15:24 67.87 67.95 67.87 67.95 3.9K
15:25 68.01 68.01 68.00 68.00 2.0K
15:26 68.00 68.00 67.97 67.97 3.4K
15:28 67.93 67.97 67.93 67.97 0.7K
15:29 68.01 68.01 67.97 67.97 1.5K
15:30 68.01 68.01 68.01 68.01 0.8K
15:31 67.98 67.98 67.95 67.95 3.6K
15:32 67.97 67.97 67.97 67.97 1.3K
15:33 67.98 67.98 67.98 67.97 1.2K
15:34 67.95 67.96 67.92 67.96 2.2K
15:35 67.96 67.96 67.96 67.96 1.0K
15:36 67.99 68.04 67.99 68.04 3.4K
15:37 68.04 68.04 68.03 68.03 2.8K
15:38 68.03 68.03 68.03 68.03 0.4K
15:39 68.06 68.07 68.03 68.07 5.9K
15:40 68.04 68.08 68.04 68.07 4.6K
15:42 68.02 68.02 68.02 68.02 1.7K
15:43 68.04 68.04 68.04 68.04 0.7K
15:44 68.02 68.03 67.99 67.99 5.3K
15:45 67.99 68.12 67.99 68.10 6.8K
15:46 68.07 68.08 68.07 68.08 2.4K
15:47 68.04 68.04 68.00 68.00 2.7K
15:48 67.99 67.99 67.96 67.96 0.9K
15:49 67.99 68.03 67.99 68.03 1.7K
15:50 67.99 68.05 67.99 68.01 6.2K
15:51 68.04 68.04 68.00 68.00 5.1K
15:52 67.98 68.00 67.98 67.98 7.2K
15:53 67.98 68.00 67.96 68.00 6.2K
15:54 67.98 67.98 67.86 67.87 4.9K
15:55 67.86 67.86 67.77 67.80 17.5K
15:56 67.80 67.80 67.77 67.80 17.0K
15:57 67.78 67.78 67.72 67.72 13.2K
15:58 67.76 67.76 67.74 67.75 23.3K
15:59 67.74 67.74 67.67 67.69 297.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし