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 68.56 68.59 68.14 68.58 19.5K
09:31 68.59 68.95 68.22 68.95 2.1K
09:32 68.95 68.99 68.95 68.99 0.7K
09:33 68.83 69.14 68.83 69.00 4.2K
09:34 69.05 69.34 69.03 69.03 2.0K
09:35 68.48 68.71 68.48 68.71 4.9K
09:36 68.71 68.71 68.67 68.67 1.0K
09:37 68.71 68.71 68.37 68.36 7.1K
09:38 68.37 68.37 68.31 68.31 1.5K
09:39 68.36 68.36 68.36 68.36 1.2K
09:40 68.52 68.56 68.32 68.56 1.1K
09:41 68.21 68.49 68.21 68.49 4.4K
09:42 68.53 68.62 68.53 68.62 2.5K
09:43 68.59 68.59 68.59 68.59 1.9K
09:44 68.69 68.69 68.69 68.69 0.9K
09:45 68.72 68.72 68.62 68.64 2.4K
09:46 68.62 68.65 68.62 68.64 0.6K
09:47 68.62 68.62 68.62 68.61 0.8K
09:48 68.61 68.63 68.61 68.63 1.0K
09:49 68.63 68.63 68.50 68.50 2.4K
09:50 68.50 68.50 68.33 68.33 5.2K
09:52 68.26 68.45 68.26 68.29 6.4K
09:53 68.34 68.35 68.34 68.35 0.5K
09:54 68.34 68.41 68.34 68.36 5.1K
09:55 68.27 68.27 68.21 68.21 4.4K
09:56 68.16 68.17 68.16 68.17 2.9K
09:57 68.10 68.10 68.10 68.10 1.1K
09:58 68.10 68.10 68.10 68.10 1.0K
09:59 68.16 68.16 68.16 68.16 2.7K
10:00 68.08 68.21 68.07 68.21 5.5K
10:01 68.19 68.27 68.16 68.24 5.1K
10:02 68.24 68.24 68.18 68.18 5.9K
10:03 68.20 68.20 68.01 68.07 3.3K
10:04 68.08 68.08 67.86 67.86 3.9K
10:05 67.86 67.92 67.82 67.87 7.3K
10:06 67.87 67.89 67.70 67.70 7.9K
10:07 67.69 67.70 67.67 67.68 3.0K
10:08 67.68 67.74 67.68 67.74 4.0K
10:09 67.50 67.59 67.50 67.59 4.2K
10:10 67.59 67.59 67.49 67.53 6.5K
10:11 67.61 67.62 67.58 67.61 4.8K
10:12 67.60 67.60 67.35 67.35 20.1K
10:13 67.42 67.57 67.37 67.57 15.4K
10:14 67.53 67.53 67.34 67.47 6.5K
10:15 67.45 67.45 67.30 67.30 3.1K
10:16 67.35 67.41 67.35 67.40 2.1K
10:17 67.44 67.51 67.44 67.44 1.8K
10:18 67.50 67.50 67.41 67.48 2.3K
10:19 67.41 67.43 67.24 67.41 4.2K
10:20 67.50 67.60 67.50 67.60 6.9K
10:21 67.57 67.61 67.57 67.61 2.0K
10:22 67.61 67.61 67.55 67.55 1.0K
10:23 67.63 67.75 67.54 67.75 1.5K
10:24 67.69 67.87 67.69 67.87 12.5K
10:25 67.82 67.82 67.72 67.72 12.6K
10:26 67.59 67.59 67.56 67.56 1.7K
10:27 67.53 67.53 67.53 67.53 1.4K
10:28 67.62 67.62 67.62 67.61 0.7K
10:29 67.61 67.69 67.61 67.69 0.9K
10:30 67.67 67.67 67.67 67.67 0.8K
10:31 67.70 67.70 67.70 67.70 0.6K
10:32 67.76 67.88 67.76 67.82 4.9K
10:33 67.77 67.81 67.76 67.81 1.6K
10:34 67.79 67.90 67.79 67.90 1.5K
10:35 67.86 67.86 67.80 67.80 2.0K
10:36 67.81 67.81 67.81 67.81 0.7K
10:38 67.90 67.90 67.86 67.86 1.4K
10:39 67.85 67.85 67.85 67.85 2.0K
10:40 67.76 67.81 67.70 67.81 1.5K
10:41 67.85 67.85 67.83 67.83 1.3K
10:42 67.80 67.87 67.80 67.87 2.6K
10:43 67.73 67.73 67.73 67.73 0.5K
10:44 67.78 67.78 67.77 67.77 4.3K
10:45 67.70 67.70 67.70 67.70 0.6K
10:46 67.67 67.70 67.67 67.70 0.5K
10:47 67.66 67.72 67.59 67.59 10.0K
10:48 67.56 67.57 67.45 67.45 7.5K
10:49 67.40 67.40 67.36 67.36 1.4K
10:51 67.26 67.30 67.26 67.29 1.3K
10:52 67.29 67.30 67.29 67.30 0.6K
10:53 67.33 67.35 67.33 67.35 1.1K
10:54 67.29 67.33 67.27 67.33 2.4K
10:55 67.24 67.25 67.20 67.25 1.1K
10:56 67.25 67.25 67.12 67.12 2.2K
10:57 67.12 67.28 67.12 67.27 2.7K
10:58 67.30 67.30 67.30 67.30 2.4K
10:59 67.27 67.30 67.24 67.24 2.9K
11:01 67.32 67.39 67.32 67.39 2.0K
11:02 67.35 67.43 67.35 67.40 4.3K
11:03 67.32 67.32 67.32 67.32 0.8K
11:04 67.31 67.31 67.31 67.31 0.2K
11:05 67.23 67.26 67.22 67.22 2.5K
11:06 67.22 67.22 67.22 67.22 0.7K
11:07 67.23 67.25 67.15 67.15 1.2K
11:08 67.25 67.25 67.14 67.14 3.0K
11:10 67.17 67.17 67.17 67.17 0.5K
11:11 67.12 67.12 67.12 67.12 0.7K
11:12 67.10 67.16 67.10 67.16 2.8K
11:13 67.15 67.15 67.15 67.15 0.6K
11:14 67.22 67.27 67.22 67.27 2.1K
11:15 67.28 67.32 67.28 67.32 1.0K
11:16 67.29 67.33 67.29 67.33 3.0K
11:17 67.31 67.31 67.23 67.23 1.6K
11:18 67.17 67.17 67.17 67.17 0.9K
11:20 67.09 67.16 67.09 67.11 1.2K
11:21 67.10 67.10 67.10 67.10 2.5K
11:22 67.19 67.28 67.19 67.28 4.8K
11:23 67.28 67.28 67.26 67.26 2.7K
11:24 67.24 67.24 67.18 67.19 3.3K
11:25 67.22 67.22 67.21 67.21 0.8K
11:26 67.26 67.26 67.26 67.26 1.3K
11:27 67.24 67.24 67.13 67.13 3.6K
11:28 67.19 67.19 67.19 67.19 0.4K
11:29 67.20 67.20 67.15 67.15 2.4K
11:30 67.14 67.14 67.12 67.12 1.3K
11:31 67.12 67.12 67.05 67.05 1.2K
11:32 67.09 67.10 67.09 67.10 1.5K
11:33 67.08 67.08 67.07 67.07 9.3K
11:34 67.07 67.07 66.99 66.99 3.7K
11:35 67.02 67.06 67.02 67.05 2.1K
11:36 67.06 67.09 67.06 67.09 1.0K
11:37 67.09 67.11 67.09 67.11 1.8K
11:38 67.14 67.14 67.14 67.14 0.3K
11:39 67.14 67.17 67.09 67.09 8.5K
11:40 67.09 67.09 67.07 67.07 1.7K
11:41 67.10 67.10 67.10 67.10 0.2K
11:42 67.09 67.09 67.05 67.07 3.9K
11:43 67.08 67.08 67.06 67.06 1.9K
11:44 67.06 67.06 67.06 67.06 1.1K
11:45 67.06 67.06 67.06 67.06 0.3K
11:46 67.11 67.17 67.11 67.13 3.7K
11:47 67.11 67.11 67.11 67.11 0.7K
11:48 67.08 67.08 67.08 67.08 0.6K
11:49 67.05 67.07 67.05 67.07 1.3K
11:50 67.05 67.07 67.05 67.07 5.5K
11:52 67.17 67.26 67.17 67.26 2.0K
11:53 67.24 67.24 67.24 67.24 0.5K
11:54 67.26 67.27 67.26 67.27 1.2K
11:55 67.27 67.27 67.23 67.23 1.7K
11:56 67.27 67.27 67.26 67.26 1.2K
11:57 67.30 67.30 67.26 67.26 0.6K
11:58 67.29 67.29 67.26 67.26 1.0K
11:59 67.26 67.30 67.26 67.30 1.3K
12:00 67.30 67.30 67.30 67.30 1.4K
12:01 67.34 67.37 67.34 67.37 1.6K
12:02 67.39 67.40 67.39 67.40 1.2K
12:03 67.40 67.40 67.40 67.40 0.9K
12:04 67.40 67.45 67.36 67.36 10.4K
12:05 67.35 67.35 67.34 67.34 1.1K
12:07 67.35 67.36 67.35 67.36 0.6K
12:08 67.36 67.36 67.31 67.31 0.4K
12:09 67.32 67.32 67.32 67.32 1.0K
12:10 67.31 67.32 67.31 67.32 0.4K
12:12 67.25 67.25 67.19 67.19 5.0K
12:13 67.18 67.24 67.18 67.24 1.2K
12:14 67.21 67.21 67.20 67.20 2.2K
12:15 67.22 67.22 67.20 67.19 1.1K
12:16 67.20 67.20 67.20 67.19 1.2K
12:17 67.20 67.23 67.18 67.18 1.2K
12:18 67.18 67.18 67.18 67.18 0.4K
12:19 67.19 67.19 67.19 67.19 1.5K
12:20 67.19 67.19 67.19 67.19 0.3K
12:21 67.19 67.19 67.15 67.15 0.7K
12:22 67.21 67.21 67.18 67.18 3.1K
12:23 67.15 67.32 67.15 67.32 4.4K
12:24 67.32 67.32 67.32 67.32 0.3K
12:25 67.29 67.29 67.29 67.29 0.7K
12:26 67.33 67.33 67.30 67.30 1.4K
12:27 67.29 67.29 67.29 67.29 1.2K
12:28 67.32 67.35 67.32 67.35 1.1K
12:29 67.38 67.38 67.35 67.35 1.0K
12:30 67.40 67.43 67.39 67.43 1.2K
12:31 67.44 67.47 67.44 67.47 1.3K
12:32 67.46 67.46 67.46 67.46 1.2K
12:33 67.43 67.43 67.40 67.41 1.2K
12:34 67.40 67.40 67.40 67.40 0.5K
12:35 67.39 67.39 67.39 67.39 0.2K
12:36 67.39 67.39 67.39 67.39 0.6K
12:37 67.42 67.42 67.42 67.42 0.8K
12:38 67.46 67.46 67.43 67.43 5.2K
12:39 67.46 67.46 67.46 67.46 0.5K
12:40 67.47 67.47 67.47 67.47 0.5K
12:41 67.45 67.45 67.43 67.43 1.8K
12:42 67.47 67.49 67.46 67.46 16.9K
12:43 67.50 67.51 67.50 67.51 1.0K
12:44 67.48 67.48 67.46 67.47 4.4K
12:46 67.53 67.56 67.53 67.56 2.4K
12:48 67.57 67.61 67.57 67.59 4.3K
12:49 67.55 67.58 67.55 67.58 1.1K
12:50 67.53 67.56 67.53 67.56 0.6K
12:51 67.56 67.56 67.48 67.48 1.5K
12:52 67.53 67.53 67.53 67.53 0.5K
12:53 67.52 67.56 67.52 67.56 0.8K
12:54 67.60 67.60 67.56 67.57 1.5K
12:55 67.53 67.53 67.53 67.53 0.7K
12:56 67.54 67.54 67.54 67.54 0.4K
12:57 67.54 67.54 67.47 67.47 1.3K
12:58 67.50 67.50 67.33 67.38 2.2K
12:59 67.42 67.42 67.42 67.42 0.6K
13:00 67.47 67.47 67.44 67.44 2.2K
13:03 67.43 67.43 67.43 67.43 0.4K
13:04 67.39 67.39 67.34 67.34 2.4K
13:05 67.36 67.36 67.34 67.34 2.0K
13:06 67.35 67.35 67.35 67.35 2.0K
13:07 67.35 67.35 67.30 67.30 1.2K
13:08 67.30 67.30 67.30 67.30 0.6K
13:09 67.29 67.29 67.29 67.29 0.6K
13:10 67.29 67.29 67.29 67.29 0.5K
13:11 67.21 67.21 67.21 67.21 1.1K
13:12 67.21 67.21 67.20 67.20 1.1K
13:13 67.20 67.20 67.20 67.20 0.9K
13:15 67.18 67.18 67.09 67.09 2.0K
13:16 67.10 67.10 67.10 67.10 0.3K
13:17 67.10 67.10 67.10 67.10 0.3K
13:18 67.06 67.06 67.04 67.04 1.2K
13:19 67.05 67.05 66.99 67.01 4.7K
13:20 67.03 67.15 67.03 67.15 4.7K
13:21 67.20 67.20 67.20 67.20 4.7K
13:22 67.20 67.20 67.20 67.20 1.8K
13:23 67.16 67.16 67.16 67.16 0.5K
13:24 67.20 67.20 67.20 67.20 1.5K
13:25 67.20 67.20 67.20 67.20 0.7K
13:26 67.20 67.20 67.20 67.20 0.5K
13:27 67.20 67.20 67.20 67.20 0.6K
13:28 67.20 67.23 67.20 67.23 0.6K
13:29 67.25 67.25 67.16 67.16 3.9K
13:30 67.15 67.15 67.15 67.15 0.5K
13:31 67.15 67.15 67.15 67.15 0.5K
13:32 67.14 67.14 67.14 67.14 0.3K
13:33 67.10 67.12 67.10 67.12 1.6K
13:34 67.12 67.20 67.12 67.20 2.0K
13:35 67.20 67.20 67.16 67.19 0.9K
13:36 67.20 67.20 67.20 67.20 0.7K
13:37 67.17 67.17 67.17 67.17 1.5K
13:38 67.18 67.18 67.16 67.16 2.8K
13:39 67.16 67.16 67.16 67.16 0.4K
13:40 67.16 67.16 67.16 67.16 1.1K
13:41 67.17 67.17 67.10 67.10 1.8K
13:42 67.10 67.10 67.10 67.10 0.8K
13:43 67.06 67.06 67.06 67.06 0.8K
13:44 67.02 67.06 67.02 67.06 1.1K
13:45 67.06 67.06 67.06 67.06 1.1K
13:46 67.06 67.06 67.06 67.06 0.5K
13:47 67.03 67.06 67.03 67.06 2.1K
13:48 67.08 67.08 67.08 67.08 0.6K
13:49 67.10 67.10 67.07 67.07 3.9K
13:50 67.06 67.06 67.06 67.06 0.7K
13:51 67.02 67.04 67.02 67.04 6.5K
13:52 67.05 67.05 67.05 67.05 1.9K
13:54 67.00 67.00 66.98 66.98 1.8K
13:55 66.98 66.98 66.98 66.98 0.6K
13:56 66.96 66.98 66.92 66.92 2.2K
13:57 66.91 66.91 66.91 66.91 1.2K
13:58 66.85 66.85 66.79 66.85 1.0K
13:59 66.80 66.80 66.80 66.80 3.4K
14:00 66.81 66.81 66.74 66.74 1.9K
14:01 66.75 66.76 66.75 66.75 2.2K
14:02 66.75 66.75 66.74 66.74 1.3K
14:03 66.75 66.82 66.75 66.82 4.8K
14:04 66.81 66.81 66.81 66.81 0.6K
14:05 66.80 66.87 66.80 66.87 1.5K
14:06 66.91 66.93 66.91 66.93 2.1K
14:07 66.91 66.91 66.89 66.89 2.7K
14:08 66.86 66.86 66.86 66.86 1.1K
14:09 66.86 66.86 66.81 66.81 1.6K
14:10 66.80 66.80 66.74 66.74 1.7K
14:11 66.70 66.70 66.66 66.66 2.5K
14:12 66.68 66.71 66.68 66.68 1.5K
14:14 66.68 66.69 66.66 66.68 1.8K
14:15 66.68 66.73 66.68 66.72 3.8K
14:16 66.69 66.69 66.68 66.68 1.0K
14:17 66.68 66.68 66.68 66.68 0.3K
14:18 66.71 66.75 66.71 66.75 2.0K
14:19 66.78 66.85 66.78 66.85 2.1K
14:20 66.88 66.88 66.83 66.83 5.6K
14:21 66.83 66.97 66.83 66.94 15.9K
14:22 66.93 66.93 66.93 66.93 0.8K
14:23 66.93 66.93 66.93 66.93 1.9K
14:24 66.93 66.97 66.93 66.97 4.6K
14:25 66.95 66.97 66.95 66.97 2.6K
14:26 66.95 66.95 66.95 66.95 1.2K
14:27 66.97 67.01 66.97 67.01 3.1K
14:28 67.01 67.05 67.01 67.01 3.4K
14:29 67.01 67.04 67.01 67.04 0.9K
14:30 67.07 67.07 67.05 67.05 1.4K
14:31 67.05 67.05 67.05 67.05 0.5K
14:32 67.05 67.07 67.05 67.07 1.0K
14:33 67.08 67.10 67.08 67.10 2.4K
14:34 67.09 67.09 67.09 67.09 2.1K
14:35 67.07 67.07 67.07 67.07 2.0K
14:36 67.07 67.07 67.07 67.07 0.8K
14:37 67.12 67.12 67.12 67.12 1.8K
14:38 67.05 67.06 67.05 67.06 1.1K
14:39 67.06 67.06 67.06 67.06 0.7K
14:40 67.06 67.06 67.06 67.06 0.7K
14:41 67.06 67.06 67.06 67.06 0.3K
14:42 67.04 67.04 66.95 66.96 2.4K
14:43 66.96 66.96 66.96 66.96 1.3K
14:44 66.97 66.97 66.96 66.96 0.6K
14:45 66.96 67.01 66.96 67.01 1.8K
14:46 67.03 67.03 67.03 67.03 0.3K
14:47 67.02 67.07 67.02 67.07 2.0K
14:48 67.07 67.07 67.07 67.07 0.4K
14:49 67.09 67.09 67.04 67.05 2.4K
14:50 67.03 67.05 67.03 67.05 1.0K
14:51 67.05 67.08 67.05 67.08 2.0K
14:52 67.11 67.12 67.11 67.12 1.9K
14:54 67.12 67.12 67.12 67.11 1.0K
14:55 67.10 67.19 67.09 67.19 12.6K
14:56 67.21 67.21 67.21 67.21 5.7K
14:57 67.22 67.25 67.22 67.24 3.7K
14:58 67.23 67.23 67.23 67.23 0.7K
14:59 67.26 67.26 67.23 67.23 1.0K
15:00 67.27 67.28 67.25 67.25 3.2K
15:02 67.21 67.24 67.21 67.24 3.2K
15:03 67.24 67.26 67.24 67.26 0.7K
15:04 67.24 67.24 67.20 67.20 1.6K
15:05 67.23 67.24 67.23 67.22 1.2K
15:06 67.22 67.25 67.22 67.22 3.9K
15:07 67.18 67.18 67.15 67.15 1.6K
15:08 67.15 67.15 67.11 67.11 1.6K
15:09 67.15 67.17 67.14 67.14 2.0K
15:10 67.11 67.11 67.11 67.11 0.3K
15:11 67.11 67.11 67.07 67.07 2.3K
15:12 67.07 67.07 67.04 67.04 1.2K
15:13 67.06 67.10 67.05 67.10 4.1K
15:14 67.11 67.14 67.11 67.14 1.0K
15:15 67.12 67.13 67.12 67.13 1.1K
15:16 67.14 67.14 67.14 67.14 0.8K
15:17 67.13 67.15 67.13 67.15 1.5K
15:18 67.18 67.18 67.12 67.12 4.3K
15:19 67.11 67.16 67.11 67.16 3.6K
15:21 67.19 67.19 67.19 67.19 1.9K
15:22 67.18 67.18 67.14 67.14 3.3K
15:23 67.14 67.14 67.11 67.11 2.4K
15:24 67.10 67.10 67.10 67.10 0.6K
15:25 67.06 67.09 67.06 67.09 1.9K
15:26 67.09 67.09 67.09 67.09 1.3K
15:27 67.06 67.10 67.06 67.10 1.9K
15:28 67.05 67.05 67.02 67.02 3.6K
15:29 67.04 67.04 67.00 67.00 0.7K
15:30 67.08 67.12 67.07 67.12 4.9K
15:32 67.11 67.12 67.11 67.11 2.8K
15:33 67.15 67.15 67.11 67.11 3.8K
15:34 67.11 67.11 67.05 67.05 3.0K
15:35 67.02 67.02 67.02 67.02 0.4K
15:37 67.01 67.02 67.00 67.02 6.6K
15:38 67.02 67.02 67.02 67.02 1.6K
15:39 67.04 67.06 67.02 67.06 2.0K
15:40 66.99 67.02 66.99 67.02 1.0K
15:41 67.05 67.06 67.02 67.02 6.5K
15:42 67.03 67.03 67.03 67.03 1.4K
15:43 67.02 67.05 67.02 67.05 3.1K
15:44 67.01 67.01 66.95 66.95 6.6K
15:45 66.93 67.07 66.93 67.07 8.8K
15:46 67.07 67.09 67.07 67.07 0.9K
15:47 67.10 67.18 67.09 67.18 6.0K
15:48 67.20 67.27 67.18 67.25 13.1K
15:49 67.25 67.26 67.25 67.26 14.7K
15:50 67.23 67.27 67.17 67.17 16.8K
15:51 67.18 67.19 67.02 67.02 9.6K
15:52 67.06 67.16 67.02 67.16 7.5K
15:53 67.19 67.20 67.15 67.18 19.4K
15:54 67.18 67.23 67.15 67.15 8.8K
15:55 67.18 67.26 67.17 67.23 17.7K
15:56 67.22 67.29 67.22 67.25 14.2K
15:57 67.25 67.30 67.21 67.24 35.7K
15:58 67.25 67.27 67.23 67.22 27.8K
15:59 67.22 67.28 67.19 67.26 351.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし