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 65.00 65.49 64.36 64.69 49.2K
09:31 64.69 65.45 64.69 65.22 9.1K
09:32 65.22 65.59 64.77 64.77 8.8K
09:33 64.83 65.25 64.83 65.25 4.8K
09:34 65.25 65.25 65.08 65.16 2.8K
09:35 65.46 65.46 65.24 65.24 7.4K
09:36 65.24 65.34 65.24 65.30 4.4K
09:37 65.30 65.30 65.30 65.30 0.5K
09:38 65.30 65.31 65.15 65.15 0.8K
09:39 65.27 65.29 65.20 65.20 1.9K
09:40 65.20 65.20 65.13 65.15 2.4K
09:41 65.30 65.32 65.30 65.32 2.4K
09:42 65.22 65.32 65.22 65.32 1.2K
09:43 65.33 65.33 65.33 65.33 1.0K
09:44 65.36 65.46 65.34 65.39 2.0K
09:45 65.39 65.39 64.99 65.15 17.9K
09:46 65.16 65.16 65.16 65.16 1.0K
09:47 65.09 65.30 65.09 65.30 6.7K
09:48 65.31 65.62 65.31 65.62 10.2K
09:49 65.53 65.76 65.53 65.76 1.9K
09:50 65.80 65.99 65.80 65.97 6.2K
09:51 65.97 66.00 65.93 65.93 13.4K
09:52 65.85 65.93 65.59 65.93 12.8K
09:53 65.84 65.93 65.84 65.84 7.1K
09:54 66.00 66.04 66.00 66.04 3.9K
09:55 66.04 66.04 66.00 66.00 1.6K
09:56 65.98 65.98 65.93 65.93 2.0K
09:57 65.92 65.98 65.91 65.92 2.1K
09:58 65.96 65.99 65.80 65.80 8.0K
09:59 65.88 66.14 65.88 66.14 5.7K
10:00 66.17 66.32 66.14 66.32 5.5K
10:02 66.31 66.31 66.31 66.31 1.0K
10:03 66.31 66.31 66.30 66.30 0.3K
10:04 66.30 66.30 66.29 66.29 1.1K
10:05 66.29 66.29 66.19 66.19 1.0K
10:06 66.30 66.30 66.30 66.30 3.6K
10:07 66.28 66.29 66.23 66.23 1.9K
10:08 66.23 66.23 66.23 66.23 1.5K
10:09 66.17 66.17 66.17 66.17 2.2K
10:10 66.27 66.33 66.26 66.26 4.5K
10:11 66.26 66.26 66.26 66.26 0.6K
10:12 66.28 66.28 66.28 66.28 0.4K
10:13 66.21 66.22 66.21 66.22 1.9K
10:14 66.23 66.23 66.23 66.22 0.7K
10:15 66.17 66.20 66.13 66.20 3.0K
10:16 66.16 66.16 66.16 66.16 4.9K
10:17 66.21 66.39 66.21 66.39 6.8K
10:18 66.39 66.40 66.34 66.34 3.1K
10:19 66.31 66.31 66.31 66.31 0.5K
10:20 66.43 66.47 66.43 66.47 2.9K
10:21 66.48 66.48 66.47 66.47 1.1K
10:22 66.41 66.41 66.41 66.41 1.3K
10:23 66.41 66.41 66.27 66.27 2.5K
10:24 66.33 66.33 66.33 66.33 2.0K
10:25 66.22 66.25 66.17 66.17 1.6K
10:26 66.12 66.22 66.12 66.21 11.3K
10:27 66.21 66.27 66.21 66.27 6.2K
10:28 66.30 66.44 66.30 66.44 3.5K
10:29 66.45 66.53 66.44 66.51 3.7K
10:30 66.54 66.54 66.44 66.44 6.7K
10:31 66.48 66.48 66.48 66.47 0.6K
10:32 66.51 66.57 66.50 66.55 6.2K
10:33 66.56 66.56 66.56 66.56 1.3K
10:34 66.49 66.49 66.46 66.48 4.1K
10:35 66.47 66.47 66.37 66.38 6.4K
10:36 66.38 66.51 66.38 66.51 3.5K
10:37 66.56 66.56 66.56 66.56 2.0K
10:38 66.51 66.51 66.46 66.46 1.6K
10:39 66.37 66.43 66.37 66.42 2.6K
10:40 66.42 66.42 66.31 66.37 2.4K
10:41 66.35 66.39 66.35 66.38 4.0K
10:42 66.26 66.26 66.26 66.26 0.7K
10:43 66.34 66.34 66.34 66.34 0.3K
10:44 66.33 66.33 66.31 66.31 0.9K
10:45 66.27 66.27 66.20 66.20 2.8K
10:46 66.23 66.23 66.14 66.23 2.0K
10:47 66.29 66.29 66.20 66.20 4.9K
10:48 66.13 66.13 66.06 66.06 3.2K
10:49 66.13 66.17 66.13 66.16 5.6K
10:51 66.14 66.14 66.14 66.14 1.1K
10:52 66.21 66.21 66.16 66.16 1.0K
10:53 66.22 66.24 66.22 66.24 3.0K
10:54 66.25 66.25 66.25 66.25 0.6K
10:55 66.27 66.27 66.22 66.22 1.9K
10:56 66.28 66.29 66.28 66.29 1.0K
10:57 66.29 66.32 66.29 66.32 1.6K
10:58 66.33 66.33 66.28 66.28 1.7K
10:59 66.30 66.37 66.30 66.37 2.1K
11:00 66.35 66.38 66.35 66.38 0.9K
11:01 66.35 66.39 66.35 66.39 3.1K
11:02 66.38 66.38 66.34 66.34 1.4K
11:03 66.38 66.38 66.35 66.35 2.0K
11:04 66.32 66.32 66.28 66.28 1.9K
11:05 66.27 66.27 66.26 66.26 1.1K
11:06 66.28 66.28 66.22 66.22 2.0K
11:07 66.24 66.32 66.24 66.32 4.7K
11:08 66.31 66.39 66.31 66.39 1.6K
11:09 66.39 66.45 66.39 66.45 1.3K
11:10 66.46 66.51 66.46 66.48 4.0K
11:11 66.48 66.50 66.48 66.50 1.3K
11:12 66.50 66.50 66.46 66.46 3.1K
11:13 66.42 66.42 66.40 66.40 1.5K
11:14 66.40 66.40 66.33 66.38 6.4K
11:15 66.38 66.38 66.38 66.38 0.8K
11:16 66.35 66.35 66.29 66.29 1.4K
11:17 66.30 66.31 66.23 66.23 2.0K
11:18 66.15 66.17 66.15 66.16 4.2K
11:19 66.16 66.26 66.16 66.26 5.3K
11:21 66.26 66.26 66.26 66.26 0.5K
11:22 66.22 66.25 66.22 66.25 1.5K
11:23 66.24 66.25 66.24 66.25 1.6K
11:24 66.24 66.31 66.24 66.31 4.3K
11:25 66.27 66.29 66.27 66.29 2.2K
11:26 66.32 66.32 66.32 66.32 0.3K
11:27 66.30 66.30 66.29 66.30 3.3K
11:28 66.27 66.27 66.27 66.27 2.2K
11:29 66.27 66.31 66.27 66.31 3.5K
11:30 66.30 66.30 66.27 66.28 1.9K
11:31 66.30 66.33 66.30 66.33 1.2K
11:32 66.33 66.33 66.26 66.26 3.4K
11:33 66.23 66.23 66.23 66.23 0.9K
11:34 66.24 66.24 66.21 66.22 1.9K
11:35 66.21 66.22 66.18 66.18 2.5K
11:36 66.18 66.18 66.18 66.18 0.7K
11:37 66.16 66.25 66.16 66.25 5.3K
11:38 66.37 66.37 66.37 66.36 0.3K
11:39 66.41 66.43 66.41 66.42 1.2K
11:40 66.42 66.44 66.42 66.44 1.2K
11:41 66.44 66.44 66.43 66.43 2.1K
11:42 66.45 66.45 66.39 66.39 1.7K
11:43 66.41 66.41 66.41 66.41 0.2K
11:44 66.42 66.42 66.41 66.42 1.2K
11:45 66.44 66.44 66.42 66.42 4.6K
11:46 66.39 66.39 66.39 66.39 0.8K
11:47 66.36 66.36 66.33 66.33 2.7K
11:49 66.32 66.32 66.32 66.32 1.5K
11:50 66.28 66.32 66.26 66.32 3.7K
11:51 66.34 66.34 66.30 66.30 1.4K
11:52 66.27 66.27 66.27 66.27 1.3K
11:53 66.27 66.27 66.25 66.25 0.5K
11:54 66.21 66.21 66.17 66.19 1.7K
11:56 66.20 66.20 66.14 66.15 1.0K
11:57 66.15 66.15 66.15 66.15 2.1K
11:58 66.14 66.15 66.14 66.15 1.9K
11:59 66.20 66.20 66.20 66.20 0.8K
12:00 66.22 66.24 66.22 66.24 3.8K
12:01 66.26 66.30 66.26 66.30 1.2K
12:02 66.26 66.26 66.23 66.23 1.1K
12:03 66.27 66.31 66.23 66.23 1.3K
12:04 66.24 66.24 66.14 66.15 4.5K
12:05 66.15 66.15 66.15 66.15 2.0K
12:06 66.17 66.20 66.17 66.19 0.9K
12:07 66.19 66.21 66.19 66.20 4.0K
12:08 66.21 66.24 66.21 66.24 2.3K
12:09 66.21 66.22 66.19 66.19 4.1K
12:10 66.17 66.21 66.17 66.21 4.1K
12:11 66.21 66.26 66.21 66.26 3.1K
12:12 66.22 66.22 66.22 66.22 1.0K
12:13 66.30 66.36 66.30 66.35 2.1K
12:14 66.36 66.36 66.36 66.36 1.5K
12:16 66.37 66.38 66.37 66.37 0.6K
12:17 66.41 66.41 66.40 66.40 1.6K
12:18 66.43 66.43 66.42 66.42 1.1K
12:19 66.46 66.51 66.43 66.51 6.2K
12:20 66.51 66.53 66.51 66.53 1.9K
12:22 66.55 66.55 66.55 66.55 1.0K
12:23 66.55 66.55 66.53 66.54 2.2K
12:24 66.54 66.54 66.52 66.52 2.2K
12:25 66.48 66.48 66.38 66.38 3.3K
12:26 66.40 66.41 66.40 66.41 2.4K
12:27 66.38 66.38 66.36 66.36 2.4K
12:29 66.36 66.36 66.31 66.31 1.3K
12:30 66.31 66.39 66.31 66.39 5.5K
12:31 66.41 66.42 66.40 66.40 1.9K
12:33 66.40 66.40 66.40 66.40 0.4K
12:34 66.39 66.39 66.39 66.39 0.5K
12:35 66.38 66.38 66.35 66.35 2.5K
12:36 66.37 66.40 66.37 66.40 2.2K
12:37 66.45 66.45 66.45 66.45 1.0K
12:39 66.40 66.40 66.40 66.40 0.9K
12:40 66.43 66.43 66.41 66.41 0.6K
12:41 66.39 66.39 66.37 66.39 2.1K
12:42 66.43 66.45 66.42 66.42 2.4K
12:43 66.44 66.49 66.44 66.44 3.0K
12:44 66.39 66.39 66.35 66.35 3.1K
12:45 66.35 66.35 66.35 66.35 1.1K
12:47 66.42 66.43 66.42 66.43 2.5K
12:48 66.41 66.41 66.41 66.41 1.5K
12:50 66.45 66.46 66.45 66.46 0.8K
12:51 66.48 66.52 66.48 66.50 1.3K
12:52 66.51 66.51 66.48 66.48 2.0K
12:54 66.47 66.47 66.46 66.46 1.2K
12:55 66.50 66.54 66.50 66.54 3.5K
12:57 66.51 66.52 66.51 66.52 1.0K
12:59 66.50 66.51 66.50 66.51 2.0K
13:00 66.48 66.52 66.48 66.52 3.9K
13:01 66.56 66.57 66.54 66.54 1.9K
13:03 66.53 66.53 66.53 66.53 1.8K
13:07 66.55 66.55 66.54 66.54 3.1K
13:09 66.53 66.53 66.49 66.49 1.7K
13:10 66.49 66.50 66.49 66.50 0.9K
13:11 66.49 66.49 66.49 66.49 0.5K
13:12 66.49 66.49 66.49 66.49 0.5K
13:13 66.45 66.48 66.45 66.47 4.7K
13:14 66.49 66.49 66.49 66.49 0.8K
13:15 66.46 66.47 66.46 66.47 0.8K
13:16 66.47 66.47 66.45 66.45 2.0K
13:17 66.41 66.43 66.40 66.40 2.2K
13:20 66.39 66.39 66.39 66.39 0.7K
13:21 66.41 66.44 66.41 66.44 4.3K
13:22 66.42 66.42 66.41 66.41 1.4K
13:24 66.42 66.42 66.42 66.42 0.3K
13:25 66.41 66.43 66.41 66.43 0.6K
13:27 66.43 66.43 66.42 66.42 0.9K
13:28 66.37 66.46 66.37 66.46 3.9K
13:29 66.46 66.54 66.46 66.54 5.0K
13:30 66.63 66.63 66.63 66.63 4.6K
13:31 66.64 66.67 66.63 66.63 2.4K
13:33 66.73 66.73 66.72 66.73 3.0K
13:34 66.73 66.78 66.73 66.73 4.2K
13:35 66.66 66.66 66.65 66.65 3.5K
13:36 66.69 66.69 66.69 66.69 4.6K
13:37 66.75 66.78 66.75 66.78 2.7K
13:38 66.75 66.75 66.75 66.75 0.4K
13:39 66.79 66.79 66.79 66.79 0.6K
13:40 66.76 66.76 66.76 66.76 1.1K
13:41 66.79 66.79 66.79 66.79 0.2K
13:42 66.77 66.77 66.76 66.76 3.4K
13:43 66.74 66.75 66.74 66.75 5.2K
13:44 66.82 66.82 66.82 66.82 0.8K
13:45 66.81 66.84 66.81 66.81 2.1K
13:46 66.89 66.89 66.81 66.81 2.2K
13:48 66.80 66.80 66.80 66.80 1.0K
13:50 66.74 66.74 66.72 66.72 1.1K
13:51 66.73 66.73 66.73 66.72 1.9K
13:52 66.72 66.72 66.72 66.72 0.4K
13:53 66.73 66.73 66.73 66.73 0.5K
13:54 66.73 66.73 66.73 66.72 0.5K
13:55 66.73 66.73 66.73 66.72 0.8K
13:56 66.73 66.73 66.68 66.68 2.4K
13:58 66.66 66.66 66.63 66.63 1.5K
14:00 66.61 66.73 66.61 66.73 5.4K
14:01 66.73 66.80 66.73 66.80 2.7K
14:02 66.80 66.80 66.79 66.79 1.3K
14:03 66.80 66.80 66.76 66.76 1.2K
14:04 66.75 66.75 66.63 66.63 2.1K
14:05 66.59 66.65 66.59 66.64 0.8K
14:06 66.64 66.79 66.64 66.78 3.5K
14:08 66.73 66.76 66.73 66.76 3.4K
14:09 66.70 66.70 66.69 66.69 1.9K
14:10 66.66 66.66 66.66 66.66 1.3K
14:11 66.68 66.70 66.63 66.70 1.4K
14:12 66.70 66.70 66.70 66.70 1.0K
14:13 66.70 66.70 66.70 66.70 1.7K
14:14 66.73 66.73 66.67 66.67 3.2K
14:15 66.70 66.70 66.70 66.69 0.4K
14:16 66.65 66.68 66.61 66.61 2.1K
14:17 66.59 66.60 66.59 66.60 1.1K
14:18 66.58 66.60 66.58 66.60 0.8K
14:19 66.59 66.59 66.59 66.58 2.1K
14:20 66.56 66.56 66.48 66.52 10.5K
14:21 66.52 66.56 66.52 66.56 0.5K
14:22 66.52 66.52 66.52 66.52 1.3K
14:24 66.45 66.45 66.45 66.44 1.4K
14:25 66.36 66.36 66.31 66.31 2.7K
14:27 66.34 66.34 66.34 66.33 0.1K
14:28 66.30 66.32 66.28 66.28 1.0K
14:29 66.28 66.28 66.24 66.24 0.7K
14:30 66.32 66.32 66.30 66.32 3.2K
14:32 66.29 66.29 66.25 66.25 1.8K
14:33 66.25 66.25 66.25 66.25 0.8K
14:34 66.28 66.29 66.28 66.29 0.8K
14:35 66.25 66.25 66.24 66.24 0.9K
14:36 66.20 66.20 66.20 66.20 0.6K
14:37 66.17 66.23 66.17 66.22 2.9K
14:38 66.19 66.19 66.19 66.19 1.8K
14:39 66.15 66.19 66.15 66.19 1.1K
14:40 66.16 66.17 66.14 66.17 1.5K
14:41 66.20 66.20 66.17 66.17 1.2K
14:42 66.14 66.18 66.13 66.13 2.3K
14:43 66.16 66.16 66.12 66.12 1.7K
14:44 66.15 66.16 66.15 66.16 0.9K
14:45 66.17 66.17 66.15 66.15 3.5K
14:46 66.12 66.15 66.12 66.15 1.3K
14:47 66.19 66.19 66.15 66.15 1.9K
14:48 66.12 66.20 66.12 66.20 1.9K
14:49 66.15 66.17 66.15 66.17 1.6K
14:50 66.17 66.22 66.17 66.22 5.7K
14:51 66.25 66.31 66.25 66.29 4.7K
14:52 66.28 66.28 66.22 66.22 2.8K
14:53 66.20 66.26 66.20 66.26 2.4K
14:54 66.27 66.27 66.25 66.25 2.1K
14:55 66.22 66.22 66.20 66.20 2.0K
14:56 66.22 66.22 66.19 66.20 3.9K
14:57 66.21 66.21 66.19 66.19 1.1K
14:58 66.17 66.17 66.13 66.13 2.3K
14:59 66.12 66.16 66.10 66.16 3.6K
15:00 66.19 66.24 66.19 66.22 4.7K
15:01 66.23 66.23 66.23 66.23 2.5K
15:02 66.16 66.16 66.15 66.15 1.9K
15:03 66.14 66.14 66.06 66.06 2.6K
15:04 66.11 66.11 66.09 66.09 3.1K
15:05 66.10 66.10 66.04 66.06 3.0K
15:06 66.07 66.10 66.06 66.06 3.1K
15:07 66.06 66.06 66.05 66.05 1.1K
15:08 66.07 66.10 66.06 66.10 4.7K
15:09 66.09 66.09 66.08 66.08 0.8K
15:10 66.08 66.09 66.08 66.09 1.9K
15:11 66.09 66.10 66.08 66.08 4.9K
15:12 66.12 66.13 66.12 66.13 3.1K
15:13 66.14 66.15 66.14 66.14 5.3K
15:14 66.13 66.22 66.13 66.22 8.6K
15:15 66.22 66.24 66.22 66.22 4.3K
15:16 66.23 66.23 66.21 66.21 3.5K
15:17 66.22 66.23 66.21 66.23 2.1K
15:18 66.26 66.30 66.26 66.30 2.8K
15:19 66.31 66.31 66.31 66.31 2.4K
15:20 66.33 66.37 66.33 66.37 3.9K
15:21 66.39 66.39 66.31 66.33 3.6K
15:22 66.37 66.37 66.37 66.37 0.7K
15:23 66.37 66.39 66.34 66.34 6.1K
15:24 66.34 66.34 66.34 66.33 2.7K
15:26 66.34 66.37 66.34 66.37 2.2K
15:27 66.36 66.37 66.36 66.36 1.8K
15:28 66.36 66.44 66.36 66.43 5.9K
15:29 66.42 66.43 66.41 66.43 3.5K
15:30 66.41 66.42 66.41 66.42 3.9K
15:31 66.43 66.53 66.43 66.53 7.4K
15:32 66.56 66.56 66.56 66.56 1.5K
15:33 66.58 66.63 66.58 66.63 2.7K
15:34 66.61 66.63 66.59 66.59 7.0K
15:35 66.60 66.72 66.60 66.72 6.9K
15:36 66.75 66.82 66.75 66.82 2.5K
15:37 66.80 66.80 66.79 66.79 1.4K
15:38 66.82 66.88 66.80 66.88 3.7K
15:39 66.90 66.90 66.84 66.84 8.1K
15:40 66.84 66.92 66.84 66.92 2.9K
15:41 66.92 66.96 66.89 66.96 3.1K
15:42 66.97 67.06 66.97 67.06 27.1K
15:43 67.01 67.01 66.98 66.99 6.4K
15:44 66.95 66.95 66.95 66.95 1.7K
15:45 66.96 66.96 66.96 66.96 2.5K
15:46 66.93 66.94 66.90 66.90 3.3K
15:47 66.90 66.99 66.90 66.99 4.7K
15:48 67.01 67.01 66.98 66.98 2.9K
15:49 66.99 66.99 66.98 66.99 5.7K
15:50 67.00 67.06 66.93 67.06 17.0K
15:51 67.04 67.05 67.00 67.00 5.0K
15:52 66.93 66.94 66.83 66.86 7.0K
15:53 66.88 66.88 66.83 66.87 10.1K
15:54 66.87 66.87 66.79 66.85 12.9K
15:55 66.87 66.94 66.85 66.94 14.1K
15:56 66.92 66.96 66.86 66.87 15.4K
15:57 66.86 66.86 66.83 66.85 9.8K
15:58 66.85 66.85 66.79 66.80 23.9K
15:59 66.79 66.79 66.69 66.72 400.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし