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 69.28 69.69 69.28 69.66 35.3K
09:31 69.66 69.95 69.39 69.79 4.4K
09:32 69.90 70.32 69.90 69.91 5.8K
09:33 70.27 70.30 70.05 70.05 1.6K
09:34 70.03 70.05 69.75 69.75 16.5K
09:35 69.76 69.76 69.76 69.76 2.4K
09:36 69.57 69.57 69.29 69.29 4.2K
09:37 69.41 69.41 69.01 69.14 5.3K
09:38 69.19 69.19 69.07 69.07 4.4K
09:39 69.01 69.16 69.01 69.12 2.1K
09:40 69.12 69.18 69.12 69.18 0.6K
09:41 69.13 69.13 69.07 69.13 0.8K
09:42 69.22 69.42 69.22 69.30 2.7K
09:43 69.38 69.49 69.38 69.49 1.9K
09:44 69.49 69.51 69.49 69.51 1.1K
09:45 69.56 70.00 69.56 70.00 14.4K
09:46 70.04 70.04 70.04 70.04 1.2K
09:47 69.92 70.16 69.92 70.16 5.3K
09:48 70.09 70.18 70.09 70.18 7.4K
09:49 70.29 70.29 70.15 70.22 2.3K
09:50 70.27 70.27 70.13 70.24 4.6K
09:51 70.24 70.24 70.05 70.05 7.2K
09:52 70.04 70.14 70.03 70.14 2.1K
09:53 70.04 70.04 69.91 69.91 4.4K
09:54 69.91 69.91 69.82 69.82 2.6K
09:55 69.74 69.74 69.72 69.72 0.5K
09:56 69.73 69.83 69.73 69.83 1.8K
09:58 69.73 69.73 69.73 69.72 0.3K
09:59 69.68 69.72 69.67 69.68 1.2K
10:00 69.74 69.94 69.74 69.79 6.6K
10:01 69.81 70.09 69.81 70.08 5.5K
10:02 70.08 70.08 69.81 69.81 1.7K
10:03 69.74 69.74 69.40 69.40 24.1K
10:04 69.32 69.40 69.19 69.19 1.4K
10:05 69.20 69.23 69.19 69.22 2.6K
10:06 69.27 69.27 69.26 69.26 3.5K
10:07 69.26 69.26 69.22 69.25 2.0K
10:08 69.28 69.31 69.27 69.27 1.1K
10:09 69.27 69.39 69.27 69.39 2.0K
10:10 69.30 69.30 69.30 69.30 1.2K
10:11 69.29 69.29 69.15 69.21 2.7K
10:12 69.23 69.23 69.23 69.22 1.7K
10:14 69.18 69.18 69.13 69.13 0.3K
10:15 69.15 69.21 69.13 69.17 2.1K
10:16 69.21 69.30 69.19 69.19 2.2K
10:17 69.17 69.17 69.05 69.06 4.9K
10:18 69.04 69.09 69.04 69.08 4.5K
10:19 69.03 69.03 69.02 69.02 1.3K
10:20 69.07 69.19 69.07 69.17 2.8K
10:21 69.15 69.15 69.09 69.10 1.4K
10:22 69.07 69.07 68.90 69.00 2.1K
10:23 68.94 69.06 68.94 69.06 4.6K
10:24 68.98 69.08 68.98 69.06 11.6K
10:25 69.09 69.10 68.98 69.06 25.7K
10:26 68.90 68.90 68.86 68.86 1.1K
10:27 68.93 69.05 68.93 69.05 3.6K
10:28 68.93 68.93 68.93 68.93 1.7K
10:30 68.86 68.86 68.79 68.79 2.1K
10:31 68.78 68.83 68.78 68.79 5.9K
10:32 68.62 68.67 68.60 68.60 1.9K
10:33 68.58 68.61 68.45 68.61 6.9K
10:34 68.58 68.61 68.53 68.53 3.5K
10:35 68.48 68.56 68.48 68.48 3.3K
10:36 68.49 68.49 68.43 68.43 4.8K
10:37 68.51 68.51 68.43 68.48 0.8K
10:38 68.43 68.43 68.38 68.38 1.8K
10:39 68.40 68.47 68.40 68.41 2.6K
10:40 68.44 68.47 68.31 68.36 7.3K
10:41 68.29 68.31 68.29 68.31 1.7K
10:42 68.28 68.37 68.28 68.37 5.2K
10:43 68.41 68.41 68.33 68.36 2.9K
10:44 68.31 68.33 68.31 68.32 3.9K
10:45 68.32 68.38 68.28 68.36 2.9K
10:46 68.32 68.42 68.32 68.36 4.4K
10:47 68.48 68.68 68.48 68.66 27.9K
10:48 68.53 68.53 68.53 68.53 1.3K
10:49 68.43 68.43 68.39 68.39 2.7K
10:50 68.37 68.37 68.33 68.37 3.7K
10:51 68.35 68.35 68.34 68.34 1.0K
10:52 68.37 68.44 68.37 68.44 4.1K
10:53 68.41 68.43 68.41 68.43 1.4K
10:55 68.33 68.33 68.33 68.33 0.8K
10:56 68.37 68.37 68.33 68.33 3.4K
10:58 68.22 68.23 68.22 68.23 2.4K
10:59 68.24 68.24 68.22 68.22 0.7K
11:00 68.22 68.29 68.20 68.29 9.7K
11:01 68.31 68.34 68.19 68.28 16.9K
11:02 68.29 68.29 68.03 68.03 4.5K
11:03 68.05 68.24 68.05 68.24 5.7K
11:04 68.22 68.22 68.06 68.06 2.6K
11:05 68.06 68.11 68.06 68.11 0.8K
11:06 68.10 68.10 68.08 68.08 1.6K
11:07 68.04 68.04 67.91 67.94 9.4K
11:08 67.97 67.97 67.84 67.90 2.9K
11:09 67.90 67.93 67.81 67.81 1.6K
11:10 67.86 67.86 67.80 67.80 0.8K
11:11 67.79 67.79 67.67 67.74 2.2K
11:12 67.73 67.83 67.73 67.79 7.8K
11:13 67.75 67.75 67.70 67.73 2.0K
11:14 67.71 67.80 67.69 67.80 3.6K
11:15 67.76 67.76 67.71 67.73 5.9K
11:16 67.69 67.69 67.67 67.67 1.5K
11:17 67.65 67.66 67.54 67.55 3.6K
11:18 67.46 67.57 67.46 67.54 7.0K
11:19 67.58 67.61 67.57 67.62 5.0K
11:20 67.62 67.62 67.58 67.58 2.8K
11:21 67.54 67.54 67.54 67.54 0.5K
11:22 67.54 67.59 67.54 67.59 2.1K
11:23 67.56 67.56 67.52 67.52 2.9K
11:24 67.46 67.46 67.46 67.46 0.4K
11:25 67.51 67.53 67.48 67.49 4.9K
11:26 67.58 67.58 67.58 67.58 0.7K
11:27 67.52 67.52 67.52 67.52 0.7K
11:28 67.44 67.49 67.44 67.49 2.8K
11:29 67.45 67.50 67.45 67.45 2.6K
11:30 67.50 67.54 67.50 67.50 1.9K
11:32 67.47 67.47 67.47 67.47 0.7K
11:33 67.33 67.33 67.10 67.19 16.0K
11:34 67.17 67.23 67.17 67.20 3.2K
11:35 67.21 67.35 67.21 67.35 6.4K
11:36 67.44 67.46 67.37 67.46 23.2K
11:37 67.41 67.41 67.30 67.32 3.7K
11:38 67.08 67.26 67.08 67.26 14.8K
11:40 67.19 67.19 67.12 67.12 0.6K
11:41 67.09 67.09 67.00 67.00 7.0K
11:42 66.99 66.99 66.98 66.98 1.0K
11:43 66.96 67.03 66.96 67.03 8.7K
11:44 66.97 66.97 66.73 66.79 15.4K
11:45 66.75 66.93 66.75 66.93 8.6K
11:46 66.94 67.04 66.94 67.01 5.2K
11:47 66.94 66.94 66.94 66.94 0.9K
11:48 66.83 66.93 66.83 66.88 6.6K
11:49 66.84 66.89 66.83 66.89 9.3K
11:50 66.89 66.90 66.88 66.90 4.6K
11:51 66.96 66.96 66.83 66.86 9.9K
11:52 66.87 66.90 66.82 66.87 11.2K
11:53 66.90 66.91 66.82 66.82 13.3K
11:54 66.76 66.92 66.75 66.88 5.6K
11:55 66.89 66.93 66.75 66.93 13.3K
11:56 67.00 67.00 66.90 66.90 12.0K
11:57 66.89 66.89 66.75 66.75 5.9K
11:58 66.64 66.75 66.64 66.68 6.8K
11:59 66.71 66.71 66.65 66.65 1.3K
12:00 66.71 66.86 66.71 66.76 14.5K
12:01 66.65 66.65 66.62 66.62 0.9K
12:02 66.66 66.66 66.66 66.66 2.6K
12:03 66.69 66.80 66.69 66.80 2.2K
12:04 66.80 66.80 66.74 66.74 1.9K
12:05 66.74 66.74 66.67 66.67 0.7K
12:06 66.67 66.74 66.67 66.74 2.8K
12:07 66.72 66.72 66.71 66.71 0.9K
12:08 66.69 66.71 66.69 66.71 2.8K
12:09 66.69 66.69 66.68 66.68 1.2K
12:10 66.73 66.81 66.73 66.81 1.7K
12:11 66.73 66.73 66.68 66.68 2.3K
12:12 66.70 66.70 66.63 66.63 0.9K
12:13 66.64 66.66 66.62 66.63 2.6K
12:14 66.55 66.57 66.52 66.52 6.0K
12:15 66.54 66.60 66.54 66.60 5.2K
12:16 66.66 66.67 66.57 66.63 4.8K
12:17 66.58 66.58 66.57 66.57 1.6K
12:18 66.43 66.43 66.31 66.33 13.2K
12:19 66.27 66.28 66.03 66.11 17.2K
12:20 66.09 66.21 66.09 66.11 13.4K
12:21 66.18 66.22 66.18 66.22 2.3K
12:22 66.13 66.13 66.08 66.08 1.8K
12:23 66.03 66.06 66.01 66.01 4.6K
12:24 66.03 66.10 66.03 66.10 3.9K
12:25 66.09 66.09 66.09 66.08 2.9K
12:26 66.09 66.09 66.09 66.08 0.9K
12:27 66.10 66.10 66.10 66.10 1.0K
12:28 66.09 66.16 66.09 66.16 4.8K
12:29 66.23 66.30 66.23 66.24 4.4K
12:30 66.27 66.46 66.27 66.46 3.1K
12:31 66.49 66.54 66.48 66.54 2.4K
12:32 66.51 66.54 66.51 66.54 2.9K
12:33 66.51 66.54 66.51 66.54 0.3K
12:34 66.49 66.53 66.49 66.53 1.5K
12:35 66.50 66.51 66.50 66.51 2.2K
12:36 66.51 66.51 66.43 66.44 3.5K
12:37 66.44 66.44 66.33 66.33 3.1K
12:38 66.36 66.36 66.28 66.29 4.6K
12:39 66.24 66.40 66.22 66.40 14.2K
12:40 66.35 66.39 66.35 66.39 2.8K
12:41 66.39 66.39 66.33 66.33 1.5K
12:42 66.38 66.38 66.34 66.34 0.7K
12:43 66.34 66.34 66.28 66.28 1.3K
12:44 66.22 66.22 66.14 66.14 3.0K
12:45 66.15 66.20 66.15 66.18 4.0K
12:46 66.22 66.22 66.19 66.19 1.4K
12:47 66.18 66.21 66.18 66.21 2.4K
12:48 66.18 66.18 66.18 66.18 1.7K
12:49 66.15 66.15 66.11 66.11 10.0K
12:50 66.13 66.18 66.13 66.14 5.9K
12:51 66.11 66.11 66.05 66.05 3.3K
12:52 66.08 66.08 66.08 66.08 2.7K
12:53 66.09 66.12 66.09 66.10 1.9K
12:54 66.10 66.10 65.90 65.90 4.4K
12:55 65.90 65.90 65.75 65.85 4.8K
12:56 65.77 65.77 65.70 65.70 11.8K
12:57 65.70 65.81 65.70 65.80 7.0K
12:58 65.76 65.76 65.76 65.76 0.7K
12:59 65.79 65.87 65.75 65.87 5.3K
13:00 65.83 65.92 65.83 65.92 2.7K
13:01 65.92 65.94 65.92 65.94 3.7K
13:02 65.98 65.98 65.88 65.88 2.8K
13:03 65.89 65.89 65.89 65.89 0.4K
13:04 65.89 65.95 65.89 65.95 2.6K
13:05 65.96 65.96 65.91 65.94 8.2K
13:06 65.87 66.01 65.87 66.01 7.8K
13:07 66.02 66.10 66.02 66.10 6.1K
13:08 66.11 66.11 66.07 66.07 1.9K
13:09 66.07 66.07 66.07 66.07 1.8K
13:10 66.07 66.07 66.07 66.07 1.4K
13:11 66.08 66.08 65.98 65.98 2.5K
13:12 65.98 65.98 65.98 65.98 0.5K
13:13 65.94 65.94 65.93 65.93 2.6K
13:14 65.88 65.88 65.87 65.87 1.5K
13:15 65.94 65.95 65.91 65.95 5.3K
13:16 65.99 66.03 65.99 66.03 3.0K
13:17 66.04 66.15 66.04 66.15 3.3K
13:18 66.16 66.24 66.12 66.17 15.4K
13:19 66.16 66.20 66.16 66.20 3.4K
13:20 66.20 66.23 66.20 66.23 1.8K
13:21 66.21 66.21 66.21 66.21 1.5K
13:22 66.24 66.24 66.14 66.14 2.0K
13:23 66.16 66.17 66.13 66.14 3.0K
13:24 66.18 66.20 66.18 66.20 2.9K
13:25 66.20 66.20 66.20 66.20 3.5K
13:26 66.16 66.16 66.16 66.16 0.7K
13:27 66.20 66.20 66.10 66.10 3.4K
13:28 66.10 66.10 66.02 66.02 6.0K
13:29 66.02 66.02 66.00 66.02 1.7K
13:30 65.97 66.04 65.97 65.99 3.8K
13:31 65.95 65.95 65.95 65.95 1.4K
13:32 65.95 65.95 65.93 65.95 3.3K
13:33 65.95 65.95 65.95 65.95 0.4K
13:34 65.96 66.00 65.96 66.00 4.4K
13:35 65.95 65.98 65.95 65.98 4.4K
13:36 65.95 65.98 65.92 65.92 2.3K
13:37 65.96 65.96 65.87 65.87 2.2K
13:39 65.91 65.94 65.89 65.94 6.8K
13:40 65.89 65.99 65.89 65.99 6.6K
13:41 65.98 66.02 65.98 66.02 1.5K
13:42 66.07 66.10 66.07 66.08 1.2K
13:43 66.08 66.13 66.08 66.13 3.7K
13:44 66.17 66.17 66.13 66.13 3.2K
13:45 66.16 66.16 66.13 66.13 2.1K
13:46 66.13 66.13 66.08 66.08 2.0K
13:47 66.04 66.04 66.02 66.03 3.5K
13:48 66.00 66.00 65.99 65.99 1.5K
13:49 65.99 66.02 65.97 65.98 2.3K
13:50 65.95 65.95 65.89 65.89 1.0K
13:51 65.90 65.94 65.80 65.80 6.4K
13:52 65.75 65.84 65.74 65.81 6.9K
13:53 65.72 65.78 65.72 65.78 1.1K
13:54 65.84 65.84 65.84 65.84 4.0K
13:55 65.86 65.88 65.86 65.87 2.6K
13:56 65.90 65.90 65.90 65.90 1.0K
13:57 65.85 65.88 65.85 65.88 2.4K
13:58 65.88 65.89 65.88 65.89 1.0K
13:59 65.90 65.92 65.90 65.92 0.9K
14:00 65.90 65.90 65.87 65.87 2.7K
14:01 65.87 65.89 65.87 65.89 1.0K
14:02 65.91 65.94 65.91 65.94 6.1K
14:03 65.94 66.01 65.94 66.01 5.3K
14:04 66.02 66.04 66.02 66.04 1.6K
14:05 66.08 66.08 65.98 65.98 6.3K
14:06 65.89 65.90 65.85 65.85 3.3K
14:07 65.85 65.91 65.85 65.91 1.2K
14:08 65.91 65.94 65.91 65.94 2.5K
14:09 65.96 66.03 65.96 66.01 3.3K
14:10 65.93 65.93 65.91 65.91 1.3K
14:11 65.91 65.91 65.85 65.89 1.4K
14:12 65.87 65.87 65.80 65.80 2.2K
14:13 65.80 65.80 65.69 65.74 3.4K
14:14 65.77 65.78 65.76 65.76 1.7K
14:15 65.75 65.82 65.75 65.82 5.5K
14:16 65.84 65.84 65.81 65.81 3.2K
14:17 65.83 65.83 65.80 65.80 1.9K
14:18 65.69 65.69 65.69 65.69 4.0K
14:19 65.76 65.76 65.76 65.76 1.2K
14:20 65.77 65.78 65.77 65.78 3.8K
14:21 65.80 65.82 65.80 65.82 3.0K
14:22 65.76 65.81 65.76 65.81 3.9K
14:23 65.79 65.79 65.79 65.79 1.1K
14:24 65.78 65.82 65.78 65.79 2.5K
14:25 65.79 65.89 65.79 65.89 3.7K
14:26 65.94 65.96 65.94 65.96 1.7K
14:27 65.98 65.98 65.95 65.96 3.1K
14:28 65.96 65.96 65.93 65.93 6.2K
14:29 65.91 65.91 65.87 65.87 3.0K
14:30 65.82 65.85 65.82 65.82 3.4K
14:31 65.83 65.85 65.80 65.81 4.6K
14:32 65.78 65.78 65.78 65.78 1.0K
14:33 65.79 65.79 65.68 65.68 2.2K
14:34 65.61 65.66 65.61 65.62 2.5K
14:35 65.54 65.61 65.51 65.56 10.7K
14:36 65.50 65.51 65.50 65.51 2.3K
14:37 65.53 65.54 65.52 65.54 4.2K
14:38 65.52 65.56 65.49 65.56 4.5K
14:39 65.58 65.64 65.58 65.64 3.8K
14:40 65.61 65.64 65.61 65.61 2.8K
14:41 65.61 65.62 65.53 65.53 4.1K
14:42 65.54 65.54 65.47 65.47 6.2K
14:43 65.47 65.49 65.47 65.47 2.1K
14:44 65.51 65.52 65.51 65.51 1.9K
14:45 65.48 65.48 65.43 65.43 3.0K
14:46 65.44 65.44 65.33 65.33 6.0K
14:47 65.40 65.40 65.33 65.33 2.3K
14:48 65.40 65.40 65.39 65.39 5.6K
14:49 65.34 65.37 65.34 65.34 2.2K
14:50 65.36 65.40 65.36 65.40 5.1K
14:51 65.42 65.45 65.42 65.45 1.5K
14:52 65.46 65.47 65.46 65.47 3.2K
14:53 65.47 65.47 65.46 65.46 2.2K
14:54 65.47 65.47 65.46 65.47 1.6K
14:55 65.47 65.49 65.45 65.46 5.7K
14:56 65.43 65.47 65.43 65.46 1.3K
14:57 65.47 65.53 65.47 65.52 4.5K
14:58 65.51 65.52 65.51 65.52 1.6K
14:59 65.52 65.56 65.52 65.56 2.4K
15:00 65.55 65.55 65.48 65.53 4.7K
15:01 65.49 65.49 65.39 65.39 3.0K
15:02 65.39 65.48 65.39 65.48 4.7K
15:03 65.49 65.53 65.49 65.53 3.4K
15:04 65.50 65.50 65.37 65.37 3.4K
15:05 65.33 65.33 65.31 65.33 1.7K
15:06 65.36 65.52 65.36 65.52 10.4K
15:07 65.50 65.56 65.50 65.56 2.9K
15:08 65.53 65.53 65.47 65.47 3.0K
15:09 65.48 65.49 65.46 65.49 2.6K
15:10 65.46 65.48 65.44 65.44 1.1K
15:11 65.43 65.43 65.35 65.35 4.3K
15:12 65.34 65.34 65.30 65.30 2.0K
15:13 65.30 65.33 65.29 65.31 5.0K
15:14 65.27 65.30 65.26 65.26 4.5K
15:15 65.26 65.26 65.25 65.25 1.9K
15:16 65.24 65.32 65.24 65.32 4.4K
15:17 65.35 65.37 65.23 65.22 6.1K
15:18 65.14 65.16 65.14 65.16 2.7K
15:19 65.12 65.16 65.12 65.15 2.7K
15:20 65.12 65.14 65.12 65.13 3.8K
15:21 65.15 65.20 65.14 65.20 5.3K
15:22 65.18 65.19 65.15 65.19 3.6K
15:23 65.20 65.30 65.20 65.28 9.6K
15:24 65.24 65.24 65.19 65.22 4.8K
15:25 65.22 65.25 65.21 65.25 4.3K
15:26 65.24 65.29 65.24 65.28 5.4K
15:27 65.29 65.29 65.22 65.22 8.2K
15:28 65.21 65.26 65.20 65.26 8.8K
15:29 65.28 65.33 65.28 65.30 6.1K
15:30 65.29 65.29 65.26 65.28 5.5K
15:31 65.30 65.30 65.22 65.22 5.9K
15:32 65.23 65.23 65.21 65.21 5.9K
15:33 65.21 65.21 65.09 65.09 5.1K
15:34 65.10 65.10 65.04 65.04 5.3K
15:35 65.05 65.08 65.05 65.08 8.2K
15:36 65.09 65.09 65.07 65.08 7.5K
15:37 65.08 65.13 65.02 65.02 9.0K
15:38 65.04 65.09 65.04 65.08 3.2K
15:39 65.04 65.10 65.03 65.09 5.8K
15:40 65.10 65.10 65.09 65.10 4.6K
15:41 65.10 65.11 65.00 65.00 18.4K
15:42 65.00 65.00 64.80 64.84 21.5K
15:43 64.83 64.96 64.83 64.96 7.1K
15:44 64.94 64.96 64.86 64.86 5.1K
15:45 64.87 64.88 64.82 64.84 5.8K
15:46 64.86 64.88 64.82 64.88 6.1K
15:47 64.88 64.91 64.82 64.83 18.4K
15:48 64.83 64.83 64.82 64.83 8.4K
15:49 64.78 64.82 64.78 64.81 7.4K
15:50 64.98 65.02 64.90 64.94 31.8K
15:51 64.96 65.03 64.96 64.99 19.2K
15:52 65.00 65.04 64.85 64.90 33.2K
15:53 64.87 64.87 64.72 64.72 19.8K
15:54 64.73 64.73 64.57 64.59 24.8K
15:55 64.59 64.71 64.59 64.64 24.5K
15:56 64.60 64.60 64.43 64.51 35.8K
15:57 64.53 64.57 64.46 64.48 43.0K
15:58 64.49 64.51 64.38 64.39 58.5K
15:59 64.40 64.40 64.32 64.33 308.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし