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 67.20 67.21 66.71 67.02 32.2K
09:31 66.52 66.52 66.52 66.52 1.4K
09:32 66.23 66.28 66.00 66.28 3.3K
09:33 66.67 66.67 66.28 66.30 2.4K
09:34 66.00 66.12 66.00 66.12 2.8K
09:35 66.09 66.17 66.09 66.17 1.7K
09:36 66.15 66.15 65.95 66.08 3.4K
09:38 66.12 66.29 66.12 66.29 2.7K
09:39 66.18 66.46 66.18 66.19 1.9K
09:40 66.35 66.35 66.18 66.18 0.8K
09:41 66.18 66.35 66.13 66.18 1.1K
09:42 66.35 66.35 66.12 66.12 0.4K
09:43 66.23 66.36 66.23 66.24 2.0K
09:44 66.25 66.25 66.25 66.25 1.3K
09:45 66.21 66.52 66.21 66.52 7.4K
09:46 66.63 66.72 66.63 66.72 2.1K
09:47 66.81 66.92 66.74 66.74 2.2K
09:48 66.85 66.85 66.81 66.81 1.7K
09:49 66.74 66.74 66.63 66.63 1.4K
09:50 66.66 66.78 66.66 66.78 2.6K
09:52 66.73 66.73 66.73 66.72 0.3K
09:53 66.73 66.73 66.73 66.72 1.2K
09:54 66.73 66.73 66.73 66.72 0.6K
09:55 66.73 66.83 66.73 66.81 4.1K
09:56 66.83 66.83 66.69 66.69 1.3K
09:57 66.68 66.83 66.68 66.83 2.4K
09:58 66.83 66.83 66.61 66.61 3.9K
09:59 66.67 66.67 66.63 66.63 2.6K
10:00 66.57 66.61 66.44 66.44 4.0K
10:01 66.39 66.39 66.32 66.32 4.0K
10:02 66.35 66.41 66.20 66.20 3.7K
10:03 66.14 66.14 66.14 66.14 2.2K
10:04 66.10 66.11 66.10 66.11 0.5K
10:05 66.05 66.05 65.89 65.89 4.1K
10:06 65.84 65.84 65.75 65.75 2.5K
10:07 65.82 65.90 65.80 65.86 2.9K
10:08 65.83 65.89 65.83 65.89 1.7K
10:09 65.86 65.90 65.86 65.90 1.1K
10:10 65.94 66.00 65.94 66.00 3.8K
10:11 66.02 66.02 66.02 66.02 0.7K
10:12 66.06 66.09 66.00 66.00 1.6K
10:13 66.03 66.03 66.03 66.03 0.6K
10:14 66.08 66.08 66.03 66.03 2.0K
10:15 66.08 66.11 66.08 66.11 1.3K
10:16 66.05 66.15 66.05 66.15 2.8K
10:17 66.21 66.29 66.21 66.29 2.2K
10:18 66.30 66.30 66.23 66.23 0.9K
10:19 66.24 66.29 66.24 66.26 1.2K
10:20 66.30 66.32 66.30 66.32 1.7K
10:21 66.35 66.35 66.32 66.32 1.9K
10:22 66.33 66.65 66.33 66.65 3.7K
10:23 66.61 66.74 66.61 66.72 2.7K
10:24 66.78 66.91 66.78 66.91 3.7K
10:25 66.92 66.93 66.88 66.93 3.1K
10:26 66.94 67.01 66.94 66.97 6.2K
10:27 67.01 67.05 67.01 67.03 2.5K
10:28 66.98 67.08 66.98 67.04 5.9K
10:29 67.05 67.10 67.05 67.08 4.6K
10:30 67.08 67.24 67.08 67.24 4.3K
10:31 67.19 67.26 67.16 67.16 8.5K
10:32 67.20 67.20 67.20 67.20 0.5K
10:33 67.20 67.27 67.20 67.21 2.4K
10:34 67.26 67.26 67.23 67.22 1.9K
10:35 67.20 67.20 67.12 67.12 2.4K
10:36 67.12 67.21 67.12 67.11 4.0K
10:37 67.13 67.13 67.13 67.13 0.9K
10:38 67.08 67.25 67.07 67.25 6.4K
10:39 67.26 67.26 67.23 67.26 2.5K
10:40 67.23 67.23 67.20 67.20 1.6K
10:41 67.10 67.12 67.02 67.12 3.5K
10:42 67.04 67.06 66.96 67.06 5.9K
10:43 67.05 67.05 67.01 67.01 2.0K
10:44 67.05 67.17 67.05 67.16 2.9K
10:45 67.10 67.10 67.10 67.10 1.3K
10:46 67.03 67.03 67.03 67.03 0.5K
10:47 67.02 67.02 66.99 66.99 1.9K
10:48 66.95 66.95 66.95 66.95 2.2K
10:49 66.96 67.03 66.96 67.03 6.4K
10:50 67.02 67.02 66.98 66.99 3.5K
10:51 67.00 67.02 67.00 67.02 0.7K
10:52 67.12 67.12 66.99 66.99 2.7K
10:54 67.08 67.08 67.08 67.08 0.6K
10:55 67.04 67.08 67.04 67.08 1.3K
10:56 67.03 67.03 66.91 66.91 1.5K
10:57 66.92 66.92 66.92 66.92 1.3K
10:58 66.87 66.87 66.87 66.86 3.0K
11:00 66.80 66.80 66.80 66.80 0.4K
11:01 66.81 66.85 66.76 66.76 2.0K
11:02 66.75 66.75 66.64 66.64 1.6K
11:03 66.60 66.74 66.60 66.74 1.8K
11:04 66.75 66.90 66.75 66.85 1.8K
11:05 66.85 66.86 66.85 66.85 1.1K
11:06 66.89 66.91 66.89 66.91 1.3K
11:07 66.94 66.95 66.90 66.95 2.1K
11:08 66.92 66.96 66.89 66.96 2.4K
11:09 66.98 66.98 66.96 66.96 2.5K
11:12 66.88 66.88 66.88 66.88 1.2K
11:13 66.87 66.87 66.87 66.86 1.2K
11:14 66.96 66.96 66.96 66.96 0.9K
11:15 66.94 66.96 66.93 66.96 2.5K
11:16 67.03 67.03 67.03 67.03 1.5K
11:18 67.06 67.06 67.03 67.05 3.1K
11:19 67.08 67.13 67.08 67.13 4.0K
11:20 67.10 67.10 67.10 67.10 0.7K
11:21 67.17 67.17 67.10 67.10 4.4K
11:22 67.07 67.07 67.07 67.07 0.7K
11:23 67.00 67.00 66.99 66.99 1.3K
11:24 67.03 67.03 67.03 67.03 0.5K
11:25 67.02 67.05 67.02 67.05 0.6K
11:26 67.05 67.05 67.05 67.05 0.4K
11:27 66.97 66.97 66.95 66.95 1.2K
11:28 66.95 66.98 66.95 66.97 1.7K
11:29 67.03 67.03 67.03 67.03 0.8K
11:30 67.00 67.05 67.00 67.05 2.5K
11:31 67.09 67.16 67.09 67.16 0.9K
11:32 67.21 67.35 67.21 67.35 5.4K
11:33 67.34 67.34 67.30 67.30 5.0K
11:34 67.31 67.32 67.31 67.32 1.7K
11:35 67.31 67.31 67.31 67.31 0.7K
11:36 67.31 67.31 67.31 67.31 1.5K
11:37 67.35 67.45 67.35 67.40 1.8K
11:38 67.47 67.49 67.41 67.41 1.1K
11:39 67.45 67.45 67.43 67.43 1.4K
11:40 67.45 67.45 67.45 67.45 1.0K
11:41 67.50 67.50 67.50 67.50 2.0K
11:43 67.64 67.97 67.64 67.97 36.8K
11:44 67.83 67.83 67.83 67.83 0.7K
11:45 67.84 67.96 67.84 67.96 1.2K
11:46 67.88 67.88 67.81 67.81 1.5K
11:47 67.86 67.94 67.86 67.94 1.8K
11:48 67.86 67.91 67.85 67.86 1.8K
11:49 67.87 67.88 67.77 67.78 2.7K
11:50 67.70 67.70 67.57 67.64 6.3K
11:51 67.62 67.66 67.62 67.65 1.7K
11:52 67.53 67.59 67.53 67.59 2.8K
11:54 67.44 67.68 67.44 67.66 5.2K
11:55 67.51 67.57 67.51 67.57 1.8K
11:56 67.46 67.46 67.35 67.35 1.8K
11:57 67.39 67.39 67.39 67.39 1.9K
11:58 67.33 67.45 67.33 67.45 2.8K
11:59 67.45 67.48 67.45 67.48 0.6K
12:00 67.46 67.58 67.46 67.58 2.1K
12:02 67.52 67.52 67.52 67.52 1.3K
12:03 67.54 67.54 67.54 67.54 0.6K
12:04 67.49 67.49 67.49 67.49 0.3K
12:05 67.51 67.51 67.49 67.51 1.6K
12:06 67.49 67.49 67.49 67.49 0.8K
12:07 67.52 67.52 67.52 67.52 0.7K
12:08 67.55 67.55 67.55 67.55 0.4K
12:09 67.55 67.70 67.55 67.70 1.4K
12:10 67.66 67.66 67.58 67.58 1.9K
12:12 67.61 67.61 67.61 67.61 0.3K
12:13 67.60 67.60 67.60 67.60 0.8K
12:14 67.60 67.62 67.60 67.61 0.9K
12:15 67.56 67.56 67.56 67.56 1.4K
12:16 67.51 67.51 67.51 67.51 0.2K
12:17 67.53 67.53 67.49 67.49 3.1K
12:18 67.48 67.48 67.43 67.43 1.4K
12:19 67.44 67.45 67.44 67.45 0.9K
12:20 67.46 67.46 67.40 67.40 0.8K
12:21 67.44 67.49 67.44 67.47 2.6K
12:22 67.39 67.41 67.39 67.41 1.2K
12:23 67.39 67.39 67.39 67.39 1.3K
12:25 67.44 67.44 67.40 67.40 1.7K
12:27 67.33 67.33 67.33 67.33 0.5K
12:28 67.31 67.31 67.31 67.31 0.8K
12:29 67.30 67.47 67.30 67.43 1.7K
12:30 67.43 67.46 67.41 67.46 3.1K
12:31 67.53 67.60 67.53 67.60 1.5K
12:32 67.58 67.58 67.57 67.57 1.5K
12:33 67.55 67.55 67.55 67.55 0.3K
12:34 67.57 67.57 67.50 67.50 1.5K
12:35 67.45 67.45 67.45 67.45 0.5K
12:36 67.49 67.54 67.46 67.46 1.4K
12:37 67.50 67.50 67.50 67.50 0.6K
12:38 67.56 67.60 67.54 67.54 0.4K
12:39 67.55 67.55 67.55 67.55 0.8K
12:40 67.50 67.50 67.50 67.50 1.0K
12:41 67.50 67.50 67.45 67.45 0.8K
12:42 67.43 67.45 67.43 67.45 1.2K
12:44 67.45 67.45 67.45 67.45 0.4K
12:45 67.49 67.50 67.49 67.50 0.9K
12:46 67.48 67.49 67.48 67.49 0.4K
12:47 67.49 67.55 67.49 67.52 1.4K
12:49 67.60 67.60 67.60 67.60 1.1K
12:50 67.63 67.63 67.60 67.60 1.2K
12:51 67.57 67.60 67.57 67.60 0.6K
12:52 67.55 67.55 67.55 67.55 0.3K
12:53 67.54 67.54 67.54 67.54 0.6K
12:55 67.54 67.54 67.43 67.44 1.6K
12:56 67.44 67.52 67.44 67.52 1.0K
12:57 67.48 67.48 67.47 67.47 1.8K
13:00 67.48 67.48 67.48 67.47 0.3K
13:01 67.43 67.54 67.43 67.54 2.3K
13:03 67.60 67.60 67.60 67.60 1.0K
13:04 67.66 67.69 67.66 67.69 0.8K
13:06 67.70 67.74 67.68 67.74 3.4K
13:07 67.74 67.81 67.74 67.81 1.2K
13:09 67.82 67.82 67.80 67.80 1.1K
13:10 67.78 67.83 67.77 67.83 5.4K
13:11 67.86 67.86 67.86 67.86 0.4K
13:12 67.84 67.84 67.84 67.84 0.9K
13:13 67.89 67.89 67.83 67.83 4.3K
13:15 67.84 67.84 67.82 67.82 0.7K
13:16 67.81 67.81 67.81 67.81 1.0K
13:19 67.81 67.81 67.78 67.78 1.3K
13:21 67.69 67.69 67.69 67.69 0.3K
13:22 67.72 67.85 67.72 67.85 1.6K
13:23 67.86 67.86 67.86 67.86 2.0K
13:24 67.93 67.93 67.93 67.93 0.4K
13:25 67.92 67.92 67.88 67.88 2.0K
13:27 67.81 67.82 67.81 67.82 1.4K
13:29 67.79 67.79 67.79 67.79 0.3K
13:30 67.79 67.84 67.79 67.84 0.6K
13:31 67.81 67.86 67.81 67.86 0.6K
13:32 67.86 67.88 67.82 67.82 0.9K
13:33 67.86 67.86 67.86 67.86 0.6K
13:34 67.94 67.98 67.94 67.98 2.4K
13:37 68.00 68.00 67.98 67.98 1.1K
13:38 67.99 68.04 67.99 68.04 1.9K
13:39 68.08 68.10 68.06 68.06 4.3K
13:40 68.10 68.11 68.10 68.11 1.3K
13:41 68.10 68.13 68.10 68.13 1.8K
13:43 68.15 68.15 68.15 68.15 1.0K
13:44 68.17 68.17 68.17 68.17 0.5K
13:45 68.19 68.24 68.19 68.24 1.6K
13:46 68.18 68.20 68.18 68.19 0.6K
13:47 68.17 68.17 68.17 68.17 0.3K
13:48 68.20 68.24 68.20 68.21 3.4K
13:49 68.23 68.23 68.23 68.22 2.9K
13:50 68.18 68.18 68.18 68.18 0.5K
13:51 68.16 68.24 68.16 68.24 0.7K
13:52 68.12 68.12 68.12 68.12 0.7K
13:54 68.18 68.18 68.11 68.11 0.4K
13:55 68.13 68.13 68.13 68.13 0.6K
13:56 68.13 68.13 68.04 68.04 1.8K
13:57 68.08 68.08 68.08 68.08 0.6K
13:58 68.05 68.05 68.05 68.05 0.2K
13:59 68.05 68.05 67.98 67.98 2.7K
14:01 67.97 67.97 67.97 67.97 0.7K
14:02 67.93 67.95 67.87 67.87 1.4K
14:03 67.79 67.79 67.79 67.79 1.0K
14:05 67.82 67.82 67.82 67.82 0.3K
14:06 67.77 67.77 67.77 67.77 1.5K
14:08 67.83 67.83 67.83 67.83 0.7K
14:10 67.78 67.85 67.78 67.85 1.9K
14:13 67.82 67.87 67.82 67.87 1.7K
14:14 67.85 67.88 67.85 67.88 0.8K
14:15 67.89 67.91 67.89 67.91 1.7K
14:16 67.92 67.92 67.92 67.92 0.3K
14:17 67.88 67.91 67.88 67.91 2.0K
14:18 67.88 67.88 67.88 67.88 0.8K
14:19 67.86 67.86 67.86 67.86 1.7K
14:20 67.88 67.89 67.88 67.89 0.6K
14:21 67.88 67.88 67.84 67.86 2.3K
14:22 67.89 67.89 67.87 67.87 1.0K
14:23 67.89 67.89 67.85 67.85 2.6K
14:24 67.85 67.85 67.82 67.82 1.0K
14:25 67.87 67.89 67.87 67.89 2.9K
14:26 67.84 67.84 67.81 67.81 1.3K
14:27 67.78 67.78 67.78 67.78 1.1K
14:28 67.74 67.74 67.74 67.74 0.7K
14:29 67.78 67.78 67.78 67.78 0.7K
14:30 67.79 67.84 67.79 67.84 1.1K
14:31 67.75 67.75 67.75 67.75 1.5K
14:32 67.77 67.77 67.77 67.77 0.8K
14:33 67.66 67.66 67.62 67.62 0.8K
14:34 67.63 67.63 67.62 67.62 2.8K
14:35 67.62 67.65 67.62 67.65 2.8K
14:37 67.67 67.67 67.62 67.62 0.8K
14:38 67.62 67.62 67.59 67.58 1.0K
14:39 67.59 67.60 67.59 67.58 4.0K
14:40 67.59 67.59 67.59 67.59 0.6K
14:41 67.56 67.57 67.53 67.55 1.2K
14:42 67.57 67.60 67.57 67.57 1.9K
14:43 67.54 67.54 67.54 67.54 0.6K
14:44 67.53 67.55 67.52 67.52 2.5K
14:45 67.55 67.64 67.55 67.55 3.2K
14:46 67.55 67.55 67.52 67.52 0.7K
14:47 67.52 67.52 67.52 67.52 1.1K
14:48 67.51 67.52 67.51 67.52 1.9K
14:49 67.54 67.58 67.54 67.58 1.4K
14:50 67.59 67.65 67.58 67.58 3.9K
14:51 67.58 67.62 67.58 67.62 1.5K
14:52 67.62 67.62 67.62 67.62 0.3K
14:53 67.65 67.65 67.65 67.65 0.4K
14:54 67.63 67.63 67.57 67.57 2.0K
14:55 67.59 67.62 67.59 67.61 3.7K
14:56 67.61 67.65 67.58 67.58 2.5K
14:57 67.60 67.60 67.60 67.60 0.7K
14:58 67.60 67.62 67.60 67.61 3.4K
14:59 67.63 67.67 67.62 67.62 2.2K
15:00 67.66 67.85 67.66 67.85 2.4K
15:01 67.87 68.02 67.87 67.99 10.1K
15:02 68.01 68.06 68.00 68.06 5.6K
15:03 68.05 68.05 67.90 67.97 10.5K
15:04 67.94 67.94 67.90 67.91 3.0K
15:05 67.92 67.96 67.90 67.96 2.6K
15:06 67.98 67.98 67.95 67.96 3.3K
15:07 67.92 67.92 67.82 67.86 6.6K
15:08 67.84 67.92 67.84 67.92 2.1K
15:09 67.87 67.90 67.87 67.89 3.5K
15:10 67.89 67.91 67.89 67.91 2.1K
15:11 67.92 67.97 67.92 67.93 5.9K
15:12 67.94 68.03 67.94 68.00 3.8K
15:13 67.98 68.00 67.98 68.00 2.4K
15:14 68.01 68.01 67.84 67.84 5.4K
15:15 67.83 67.83 67.77 67.77 1.5K
15:16 67.83 67.94 67.83 67.94 7.8K
15:17 67.91 67.93 67.91 67.93 1.3K
15:18 67.89 67.97 67.89 67.97 7.6K
15:19 67.95 67.96 67.95 67.96 0.5K
15:20 67.96 67.96 67.87 67.87 2.8K
15:21 67.85 67.98 67.85 67.98 5.1K
15:22 68.01 68.06 68.00 68.00 3.7K
15:23 67.99 67.99 67.94 67.94 7.6K
15:24 67.92 67.92 67.92 67.92 1.0K
15:25 67.91 67.92 67.85 67.85 5.5K
15:26 67.86 67.87 67.83 67.83 7.4K
15:27 67.85 67.99 67.85 67.97 5.5K
15:28 67.94 67.96 67.94 67.94 3.9K
15:29 67.94 67.98 67.92 67.96 5.0K
15:30 67.94 67.99 67.93 67.99 5.6K
15:31 67.94 67.94 67.88 67.88 4.2K
15:32 67.89 67.95 67.86 67.86 8.2K
15:33 67.87 67.98 67.87 67.92 6.8K
15:34 67.90 67.92 67.88 67.88 3.0K
15:35 67.87 67.92 67.87 67.89 2.9K
15:36 67.85 67.89 67.84 67.85 4.2K
15:37 67.86 67.86 67.79 67.79 2.6K
15:38 67.80 67.82 67.74 67.74 7.0K
15:39 67.76 67.79 67.74 67.74 6.1K
15:40 67.77 67.81 67.77 67.81 4.1K
15:41 67.80 67.85 67.80 67.85 4.4K
15:42 67.83 67.83 67.79 67.79 6.2K
15:43 67.77 67.79 67.73 67.73 4.1K
15:44 67.71 67.72 67.70 67.69 6.6K
15:45 67.68 67.74 67.67 67.73 19.5K
15:46 67.71 67.83 67.71 67.82 7.8K
15:47 67.81 67.84 67.81 67.81 6.0K
15:48 67.76 67.76 67.73 67.73 3.1K
15:49 67.72 67.74 67.66 67.68 12.4K
15:50 67.74 67.79 67.69 67.74 13.3K
15:51 67.74 67.76 67.67 67.68 10.5K
15:52 67.63 67.64 67.57 67.58 18.0K
15:53 67.65 67.69 67.62 67.69 10.8K
15:54 67.66 67.69 67.63 67.67 10.0K
15:55 67.67 67.82 67.67 67.67 15.9K
15:56 67.65 67.71 67.59 67.61 11.2K
15:57 67.61 67.69 67.59 67.67 21.0K
15:58 67.68 67.71 67.63 67.65 21.4K
15:59 67.64 67.64 67.56 67.64 235.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし