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 68.00 68.00 68.00 68.00 13.6K
09:31 68.00 68.05 68.00 68.05 3.0K
09:32 68.18 68.70 68.18 68.70 8.4K
09:33 68.65 68.70 68.65 68.69 3.5K
09:34 68.65 68.65 68.53 68.53 4.5K
09:35 68.53 68.53 68.53 68.53 0.5K
09:36 68.41 68.44 68.41 68.42 3.1K
09:37 68.38 68.41 68.26 68.26 2.8K
09:38 68.26 68.26 68.05 68.18 2.4K
09:39 68.18 68.18 68.01 68.18 2.3K
09:40 68.17 68.29 68.13 68.22 2.6K
09:41 68.20 68.21 68.12 68.21 0.3K
09:42 68.22 68.22 68.11 68.11 1.2K
09:43 68.19 68.24 68.19 68.23 3.2K
09:44 68.18 68.47 68.18 68.47 7.9K
09:45 68.47 68.71 68.47 68.71 3.1K
09:46 68.66 68.72 68.51 68.54 4.1K
09:47 68.50 68.50 68.27 68.28 9.2K
09:48 68.28 68.28 67.95 68.06 6.7K
09:49 67.99 67.99 67.99 67.99 0.5K
09:50 67.99 67.99 67.86 67.92 3.0K
09:51 67.84 67.89 67.70 67.70 4.9K
09:52 67.77 67.85 67.77 67.79 2.0K
09:53 67.77 67.77 67.75 67.75 4.7K
09:54 67.75 67.85 67.75 67.85 8.4K
09:55 67.91 67.92 67.84 67.84 2.9K
09:56 67.89 67.91 67.89 67.90 1.3K
09:57 67.90 67.90 67.89 67.89 0.6K
09:58 67.89 68.16 67.83 67.97 4.0K
09:59 68.01 68.01 68.01 68.01 3.2K
10:00 68.07 68.25 68.07 68.16 11.7K
10:01 68.20 68.37 68.20 68.37 3.5K
10:02 68.19 68.40 68.19 68.40 1.5K
10:03 68.42 68.44 68.40 68.40 11.9K
10:04 68.38 68.38 68.22 68.22 6.7K
10:05 68.23 68.23 68.16 68.16 2.9K
10:06 68.17 68.20 68.16 68.20 2.8K
10:07 68.19 68.23 68.15 68.22 2.9K
10:08 68.23 68.23 68.02 68.02 3.9K
10:09 68.02 68.09 68.02 68.02 3.0K
10:10 67.90 68.00 67.90 68.00 1.1K
10:11 68.03 68.03 67.91 67.91 3.1K
10:12 67.95 67.97 67.95 67.96 0.8K
10:13 68.05 68.07 68.05 68.07 1.2K
10:14 68.06 68.06 68.06 68.06 2.2K
10:15 67.99 68.23 67.99 68.23 3.7K
10:16 68.24 68.33 68.24 68.33 2.3K
10:17 68.41 68.41 68.32 68.32 0.7K
10:18 68.32 68.32 68.24 68.24 2.0K
10:19 68.21 68.21 67.98 67.97 4.0K
10:20 67.71 67.71 67.62 67.62 3.0K
10:21 67.70 67.77 67.70 67.74 4.9K
10:22 67.69 67.75 67.56 67.56 2.5K
10:23 67.46 67.49 67.46 67.48 3.0K
10:24 67.57 67.57 67.44 67.44 1.8K
10:25 67.39 67.39 67.38 67.38 2.4K
10:26 67.45 67.45 67.42 67.42 2.5K
10:27 67.42 67.42 67.36 67.42 2.5K
10:28 67.41 67.41 67.34 67.33 2.8K
10:29 67.32 67.32 67.31 67.31 2.1K
10:30 67.33 67.33 67.30 67.30 1.3K
10:31 67.30 67.31 67.28 67.28 1.7K
10:32 67.31 67.36 67.21 67.27 3.3K
10:33 67.27 67.27 67.27 67.27 1.3K
10:34 67.27 67.27 67.27 67.27 1.0K
10:35 67.27 67.36 67.27 67.36 2.4K
10:36 67.34 67.43 67.34 67.43 2.2K
10:37 67.42 67.42 67.42 67.42 0.8K
10:38 67.43 67.46 67.43 67.46 0.8K
10:39 67.43 67.50 67.43 67.50 2.4K
10:40 67.50 67.51 67.49 67.51 2.0K
10:41 67.64 67.64 67.57 67.57 1.5K
10:42 67.58 67.58 67.58 67.58 1.3K
10:43 67.57 67.57 67.47 67.47 1.1K
10:44 67.45 67.45 67.38 67.42 1.1K
10:45 67.35 67.35 67.28 67.35 8.8K
10:46 67.33 67.33 67.25 67.26 2.2K
10:47 67.26 67.26 67.26 67.26 0.5K
10:48 67.29 67.30 67.23 67.23 1.4K
10:49 67.22 67.24 67.22 67.24 1.5K
10:50 67.36 67.36 67.31 67.31 3.5K
10:51 67.36 67.36 67.33 67.33 1.6K
10:52 67.33 67.33 67.29 67.29 1.9K
10:53 67.30 67.30 67.30 67.30 0.3K
10:54 67.40 67.40 67.39 67.39 1.1K
10:55 67.37 67.37 67.37 67.37 1.8K
10:56 67.45 67.47 67.39 67.39 3.8K
10:57 67.46 67.50 67.46 67.50 0.6K
10:58 67.45 67.45 67.45 67.44 0.3K
10:59 67.44 67.54 67.44 67.52 2.4K
11:00 67.44 67.44 67.43 67.43 1.9K
11:01 67.55 67.55 67.53 67.53 1.6K
11:02 67.44 67.44 67.44 67.44 0.3K
11:03 67.47 67.47 67.41 67.41 1.1K
11:04 67.44 67.49 67.44 67.49 0.5K
11:05 67.45 67.45 67.45 67.44 0.5K
11:06 67.45 67.51 67.45 67.49 6.1K
11:07 67.49 67.49 67.45 67.45 3.7K
11:09 67.35 67.38 67.34 67.38 2.1K
11:10 67.37 67.53 67.37 67.45 5.2K
11:11 67.34 67.35 67.31 67.31 1.2K
11:12 67.23 67.25 67.23 67.25 1.7K
11:13 67.20 67.20 67.09 67.18 5.0K
11:14 67.16 67.16 67.13 67.13 5.7K
11:15 67.19 67.19 67.16 67.16 1.1K
11:16 67.24 67.24 67.23 67.22 1.5K
11:17 67.25 67.25 67.23 67.22 2.2K
11:18 67.40 67.40 67.39 67.39 1.8K
11:19 67.43 67.43 67.43 67.43 0.5K
11:20 67.50 67.55 67.50 67.52 0.8K
11:21 67.56 67.56 67.51 67.51 3.4K
11:22 67.47 67.58 67.47 67.50 4.0K
11:23 67.50 67.54 67.50 67.51 4.8K
11:24 67.51 67.51 67.47 67.51 3.0K
11:25 67.48 67.48 67.46 67.46 0.9K
11:26 67.54 67.63 67.54 67.63 1.2K
11:27 67.63 67.63 67.61 67.61 1.9K
11:29 67.74 67.74 67.71 67.71 5.4K
11:31 67.71 67.77 67.71 67.76 0.8K
11:32 67.83 67.83 67.83 67.83 1.5K
11:35 67.82 67.82 67.79 67.79 1.2K
11:36 67.84 67.84 67.84 67.84 0.5K
11:37 67.78 67.78 67.78 67.78 1.4K
11:39 67.78 67.78 67.66 67.70 4.9K
11:40 67.72 67.72 67.70 67.70 2.7K
11:42 67.69 67.69 67.69 67.69 0.1K
11:43 67.70 67.70 67.68 67.68 1.0K
11:45 67.65 67.70 67.63 67.63 5.0K
11:46 67.63 67.63 67.56 67.56 3.1K
11:47 67.56 67.56 67.54 67.54 0.9K
11:48 67.56 67.58 67.56 67.58 1.4K
11:49 67.58 67.64 67.58 67.64 4.8K
11:50 67.65 67.67 67.61 67.65 3.5K
11:51 67.65 67.67 67.62 67.61 2.3K
11:52 67.71 67.71 67.71 67.71 0.4K
11:53 67.67 67.67 67.67 67.67 0.2K
11:54 67.68 67.68 67.62 67.66 2.0K
11:55 67.66 67.66 67.66 67.66 1.6K
11:56 67.62 67.62 67.61 67.61 4.3K
11:57 67.61 67.61 67.61 67.61 0.7K
11:58 67.65 67.65 67.58 67.58 3.7K
11:59 67.56 67.56 67.55 67.55 6.8K
12:00 67.53 67.55 67.53 67.55 3.2K
12:01 67.55 67.55 67.48 67.48 2.6K
12:02 67.49 67.50 67.49 67.49 1.3K
12:03 67.50 67.55 67.50 67.52 8.1K
12:04 67.52 67.52 67.50 67.50 0.8K
12:05 67.50 67.50 67.50 67.50 1.1K
12:06 67.51 67.55 67.50 67.50 3.4K
12:07 67.52 67.52 67.49 67.51 4.3K
12:08 67.50 67.54 67.50 67.50 4.0K
12:09 67.52 67.52 67.51 67.51 0.8K
12:10 67.52 67.72 67.52 67.72 11.8K
12:11 67.71 67.71 67.65 67.65 3.3K
12:12 67.65 67.65 67.65 67.65 2.3K
12:13 67.68 67.68 67.64 67.64 3.5K
12:14 67.65 67.65 67.62 67.61 17.9K
12:15 67.61 67.64 67.61 67.64 2.8K
12:16 67.67 67.68 67.67 67.68 4.5K
12:17 67.64 67.68 67.64 67.68 1.9K
12:18 67.68 67.68 67.68 67.68 14.4K
12:19 67.68 67.79 67.65 67.78 18.1K
12:20 67.78 67.81 67.70 67.71 2.4K
12:21 67.72 67.72 67.46 67.50 24.6K
12:22 67.53 67.54 67.49 67.50 3.0K
12:23 67.51 67.51 67.50 67.51 0.7K
12:24 67.50 67.56 67.50 67.56 1.0K
12:25 67.53 67.54 67.53 67.54 0.8K
12:26 67.53 67.53 67.53 67.53 0.6K
12:27 67.57 67.57 67.53 67.53 0.5K
12:28 67.44 67.48 67.43 67.48 3.1K
12:29 67.49 67.49 67.49 67.49 0.9K
12:30 67.45 67.45 67.31 67.31 2.9K
12:31 67.30 67.30 67.23 67.23 0.4K
12:32 67.21 67.21 67.14 67.14 1.9K
12:33 67.14 67.16 67.12 67.15 1.8K
12:34 67.19 67.19 67.15 67.15 0.6K
12:35 67.15 67.24 67.15 67.24 6.6K
12:36 67.08 67.21 67.08 67.17 56.4K
12:37 67.14 67.18 67.14 67.18 1.2K
12:38 67.18 67.18 67.17 67.17 2.1K
12:39 67.11 67.16 67.11 67.13 1.0K
12:40 67.17 67.18 67.17 67.17 1.2K
12:41 67.19 67.22 67.19 67.22 1.8K
12:42 67.21 67.21 67.21 67.21 0.1K
12:43 67.21 67.21 67.20 67.20 1.0K
12:47 67.25 67.25 67.14 67.14 7.5K
12:48 67.15 67.15 67.15 67.15 0.4K
12:49 67.18 67.18 67.11 67.11 10.0K
12:50 67.11 67.11 67.11 67.11 1.2K
12:51 67.11 67.21 67.11 67.21 6.8K
12:52 67.23 67.26 67.23 67.26 0.8K
12:53 67.23 67.23 67.23 67.23 1.9K
12:54 67.27 67.27 67.27 67.27 0.1K
12:55 67.25 67.25 67.15 67.15 3.4K
12:56 67.23 67.23 67.03 67.03 4.7K
12:57 67.14 67.14 67.14 67.14 0.9K
12:58 67.08 67.11 67.08 67.11 0.8K
12:59 67.11 67.11 67.11 67.11 3.1K
13:01 67.15 67.15 67.11 67.11 0.4K
13:02 67.10 67.10 67.06 67.06 1.5K
13:03 67.07 67.07 67.07 67.07 0.4K
13:04 67.07 67.14 67.07 67.14 1.1K
13:05 67.15 67.15 67.15 67.15 0.4K
13:06 67.16 67.19 67.16 67.19 0.7K
13:07 67.16 67.18 67.16 67.18 0.8K
13:08 67.21 67.21 67.21 67.21 0.3K
13:09 67.18 67.18 67.17 67.17 1.5K
13:10 67.16 67.16 67.16 67.16 2.0K
13:11 67.18 67.22 67.18 67.18 6.2K
13:12 67.18 67.18 67.17 67.17 1.3K
13:13 67.11 67.11 67.11 67.12 2.6K
13:14 67.12 67.20 67.10 67.17 7.5K
13:15 67.17 67.21 67.17 67.21 2.3K
13:16 67.27 67.27 67.27 67.27 0.6K
13:17 67.27 67.29 67.26 67.27 6.6K
13:18 67.30 67.30 67.30 67.30 0.5K
13:19 67.30 67.66 67.30 67.61 23.5K
13:20 67.60 67.66 67.60 67.66 1.1K
13:21 67.66 67.80 67.66 67.80 1.3K
13:22 67.80 67.83 67.73 67.73 5.9K
13:23 67.79 67.79 67.79 67.79 0.5K
13:24 67.75 67.75 67.75 67.75 0.2K
13:25 67.69 67.69 67.69 67.69 1.7K
13:27 67.67 67.67 67.59 67.59 2.5K
13:28 67.60 67.60 67.60 67.60 3.4K
13:29 67.56 67.57 67.56 67.57 1.5K
13:31 67.64 67.64 67.64 67.64 1.7K
13:32 67.65 67.65 67.65 67.65 1.0K
13:33 67.68 67.68 67.68 67.68 1.7K
13:34 67.58 67.58 67.58 67.58 1.2K
13:35 67.53 67.53 67.48 67.48 1.5K
13:36 67.54 67.61 67.54 67.61 2.8K
13:38 67.80 67.80 67.80 67.80 0.6K
13:39 67.83 67.83 67.82 67.82 1.4K
13:40 67.72 67.72 67.66 67.67 8.4K
13:41 67.64 67.66 67.60 67.60 5.6K
13:42 67.55 67.55 67.52 67.53 1.7K
13:43 67.50 67.50 67.50 67.50 4.4K
13:44 67.50 67.50 67.48 67.48 1.5K
13:45 67.50 67.50 67.50 67.50 0.1K
13:46 67.49 67.61 67.49 67.61 4.6K
13:47 67.67 67.67 67.55 67.55 7.0K
13:48 67.53 67.62 67.50 67.62 19.1K
13:49 67.60 67.60 67.54 67.54 7.1K
13:50 67.52 67.52 67.49 67.49 0.8K
13:51 67.50 67.50 67.49 67.50 2.0K
13:52 67.50 67.66 67.50 67.66 15.7K
13:53 67.79 67.82 67.73 67.82 1.7K
13:54 67.81 67.82 67.67 67.67 5.9K
13:55 67.68 67.69 67.68 67.69 1.0K
13:56 67.64 67.75 67.64 67.75 0.9K
13:58 67.63 67.63 67.63 67.63 0.4K
13:59 67.61 67.61 67.61 67.61 0.8K
14:00 67.64 67.64 67.64 67.64 1.2K
14:01 67.59 67.59 67.59 67.59 0.6K
14:02 67.60 67.60 67.55 67.55 2.2K
14:03 67.50 67.50 67.50 67.50 2.1K
14:05 67.50 67.60 67.50 67.60 3.6K
14:06 67.60 67.60 67.60 67.60 0.8K
14:08 67.54 67.54 67.54 67.54 0.5K
14:09 67.62 67.62 67.52 67.52 0.7K
14:10 67.50 67.50 67.50 67.50 2.8K
14:11 67.49 67.51 67.49 67.51 2.4K
14:12 67.50 67.50 67.50 67.50 0.4K
14:13 67.49 67.49 67.49 67.49 1.3K
14:14 67.56 67.56 67.53 67.53 1.7K
14:15 67.55 67.55 67.52 67.52 1.0K
14:17 67.59 67.67 67.59 67.67 1.6K
14:18 67.58 67.58 67.58 67.58 1.6K
14:20 67.63 67.63 67.63 67.63 0.4K
14:21 67.58 67.58 67.58 67.58 1.1K
14:23 67.60 67.60 67.60 67.60 0.6K
14:24 67.67 67.67 67.66 67.66 1.5K
14:25 67.70 67.70 67.70 67.70 0.2K
14:26 67.61 67.61 67.61 67.61 4.7K
14:28 67.56 67.56 67.56 67.56 0.2K
14:29 67.53 67.53 67.53 67.53 0.6K
14:30 67.54 67.54 67.54 67.54 0.3K
14:31 67.51 67.51 67.51 67.51 0.4K
14:33 67.59 67.59 67.59 67.59 0.6K
14:34 67.59 67.59 67.59 67.58 0.7K
14:35 67.52 67.54 67.33 67.37 23.1K
14:36 67.38 67.38 67.38 67.38 0.8K
14:37 67.38 67.41 67.38 67.41 1.1K
14:38 67.37 67.37 67.35 67.35 1.3K
14:39 67.33 67.33 67.33 67.33 0.5K
14:40 67.34 67.35 67.34 67.35 1.2K
14:42 67.39 67.39 67.39 67.39 1.8K
14:44 67.38 67.45 67.38 67.45 1.0K
14:45 67.40 67.40 67.40 67.40 0.9K
14:46 67.42 67.45 67.42 67.45 1.7K
14:47 67.45 67.45 67.44 67.44 1.6K
14:48 67.41 67.46 67.41 67.46 2.0K
14:49 67.49 67.50 67.49 67.50 0.6K
14:50 67.52 67.52 67.50 67.51 3.1K
14:51 67.54 67.54 67.54 67.54 1.2K
14:53 67.55 67.55 67.55 67.55 0.8K
14:54 67.54 67.54 67.50 67.50 5.2K
14:55 67.51 67.51 67.51 67.51 1.4K
14:56 67.47 67.47 67.44 67.45 5.9K
14:58 67.48 67.48 67.48 67.48 0.6K
14:59 67.45 67.45 67.43 67.43 0.8K
15:00 67.35 67.50 67.35 67.50 5.1K
15:01 67.48 67.50 67.48 67.50 7.8K
15:02 67.50 67.50 67.50 67.50 0.8K
15:03 67.50 67.50 67.50 67.50 1.4K
15:04 67.50 67.50 67.50 67.50 0.9K
15:05 67.52 67.52 67.52 67.52 0.6K
15:06 67.50 67.50 67.48 67.48 5.6K
15:07 67.50 67.52 67.50 67.52 2.0K
15:08 67.54 67.54 67.45 67.45 2.3K
15:09 67.43 67.46 67.42 67.46 3.8K
15:10 67.44 67.46 67.43 67.43 4.8K
15:11 67.47 67.47 67.40 67.40 3.7K
15:12 67.43 67.43 67.43 67.43 0.7K
15:13 67.38 67.38 67.34 67.34 3.3K
15:14 67.41 67.45 67.41 67.43 2.8K
15:15 67.50 67.56 67.49 67.56 2.9K
15:16 67.58 67.62 67.58 67.62 1.9K
15:17 67.63 67.63 67.63 67.63 2.0K
15:18 67.61 67.61 67.60 67.60 1.7K
15:19 67.62 67.62 67.44 67.44 6.0K
15:20 67.45 67.45 67.41 67.41 2.8K
15:21 67.42 67.42 67.40 67.40 1.3K
15:22 67.45 67.45 67.33 67.33 9.0K
15:23 67.32 67.32 67.30 67.30 1.8K
15:24 67.37 67.37 67.33 67.33 3.4K
15:25 67.26 67.29 67.17 67.20 32.9K
15:26 67.19 67.29 67.17 67.29 34.1K
15:27 67.36 67.36 67.32 67.32 5.0K
15:28 67.31 67.31 67.24 67.24 4.6K
15:29 67.29 67.29 67.29 67.29 4.5K
15:30 67.28 67.33 67.22 67.22 11.6K
15:31 67.23 67.23 67.19 67.19 5.1K
15:32 67.16 67.16 67.13 67.15 5.9K
15:33 67.15 67.15 67.15 67.15 3.3K
15:34 67.11 67.15 67.10 67.10 5.2K
15:35 67.12 67.17 67.12 67.14 8.4K
15:36 67.13 67.13 67.07 67.08 5.4K
15:37 67.07 67.07 67.04 67.04 4.1K
15:38 67.08 67.11 67.06 67.06 9.4K
15:39 67.05 67.05 67.02 67.02 2.3K
15:40 67.00 67.08 66.99 67.08 7.0K
15:41 67.04 67.06 67.04 67.04 4.1K
15:42 67.06 67.11 67.05 67.06 4.9K
15:43 67.05 67.05 66.93 66.99 10.7K
15:44 66.97 66.99 66.92 66.99 6.7K
15:45 66.91 66.95 66.91 66.93 3.9K
15:46 66.95 66.95 66.93 66.94 7.7K
15:47 66.91 66.91 66.80 66.81 13.3K
15:48 66.78 66.81 66.73 66.81 10.4K
15:49 66.81 66.90 66.81 66.90 9.6K
15:50 67.04 67.17 66.94 66.97 23.5K
15:51 66.92 66.94 66.89 66.90 16.3K
15:52 66.87 66.88 66.82 66.82 7.9K
15:53 66.82 66.92 66.80 66.80 19.0K
15:54 66.76 66.84 66.76 66.77 13.0K
15:55 66.73 67.10 66.71 67.10 22.3K
15:56 67.11 67.13 66.95 66.95 27.6K
15:57 66.91 66.98 66.90 66.91 22.0K
15:58 66.92 66.94 66.89 66.89 43.8K
15:59 66.88 66.89 66.82 66.85 298.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし