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 67.51 67.51 67.32 67.32 12.4K
09:31 67.32 67.32 67.32 67.32 0.6K
09:32 67.32 67.55 67.32 67.55 1.8K
09:34 67.32 67.56 67.32 67.56 0.3K
09:35 67.18 67.18 67.18 67.18 0.2K
09:36 67.49 67.49 67.18 67.18 0.9K
09:37 67.18 67.71 67.18 67.71 6.8K
09:38 67.60 67.61 67.60 67.61 1.4K
09:39 67.60 67.60 67.58 67.60 1.3K
09:40 67.65 67.65 67.62 67.62 1.6K
09:41 67.50 67.50 67.49 67.49 0.9K
09:42 67.36 67.36 67.36 67.36 0.7K
09:43 67.42 67.42 67.42 67.42 0.4K
09:44 67.43 67.56 67.43 67.56 1.7K
09:45 67.51 67.51 67.43 67.43 1.1K
09:46 67.61 67.81 67.61 67.81 2.7K
09:47 67.94 68.27 67.94 68.27 1.5K
09:48 68.17 68.29 68.17 68.29 3.8K
09:49 68.39 68.39 68.23 68.30 2.6K
09:50 68.30 68.30 68.24 68.24 0.8K
09:51 68.37 68.48 68.37 68.48 3.1K
09:52 68.55 68.64 68.45 68.64 2.6K
09:53 68.52 68.52 68.52 68.52 0.4K
09:54 68.45 68.45 68.45 68.44 2.5K
09:55 68.48 68.48 68.40 68.40 1.6K
09:56 68.42 68.47 68.42 68.47 0.3K
09:57 68.49 68.61 68.49 68.51 1.9K
09:58 68.60 68.60 68.50 68.51 6.0K
09:59 68.61 68.64 68.56 68.58 4.6K
10:00 68.65 68.65 68.38 68.38 5.6K
10:01 68.40 68.40 68.30 68.31 1.3K
10:02 68.34 68.34 68.23 68.23 4.1K
10:03 68.38 68.38 68.28 68.28 1.2K
10:04 68.28 68.28 68.28 68.28 0.5K
10:05 68.28 68.28 68.28 68.28 0.7K
10:07 68.31 68.38 68.31 68.38 1.6K
10:08 68.36 68.43 68.36 68.43 1.4K
10:09 68.48 68.48 68.48 68.48 2.4K
10:12 68.52 68.64 68.43 68.43 9.5K
10:13 68.47 68.47 68.47 68.47 0.6K
10:14 68.49 68.49 68.49 68.49 0.5K
10:15 68.47 68.56 68.43 68.45 2.1K
10:16 68.45 68.45 68.45 68.44 0.9K
10:17 68.51 68.51 68.47 68.47 0.5K
10:18 68.50 68.50 68.50 68.50 0.9K
10:19 68.59 68.59 68.58 68.58 0.6K
10:20 68.55 68.59 68.50 68.50 1.7K
10:21 68.59 68.68 68.59 68.59 1.5K
10:22 68.58 68.58 68.58 68.58 5.4K
10:23 68.52 68.55 68.51 68.55 1.6K
10:24 68.50 68.50 68.50 68.50 0.7K
10:25 68.50 68.50 68.50 68.50 0.3K
10:26 68.52 68.59 68.52 68.59 2.7K
10:28 68.60 68.60 68.50 68.50 1.6K
10:29 68.53 68.53 68.53 68.53 0.9K
10:30 68.45 68.45 68.27 68.27 1.5K
10:31 68.24 68.31 68.24 68.31 1.1K
10:33 68.08 68.08 68.07 68.07 2.0K
10:34 68.16 68.36 68.16 68.36 6.3K
10:35 68.27 68.35 68.27 68.35 1.4K
10:36 68.45 68.45 68.39 68.39 2.0K
10:37 68.65 68.77 68.64 68.70 12.8K
10:38 68.81 68.81 68.81 68.81 1.2K
10:39 68.90 69.04 68.90 69.04 5.0K
10:40 68.99 68.99 68.90 68.90 2.1K
10:41 68.97 68.97 68.97 68.97 0.2K
10:42 68.99 68.99 68.93 68.93 0.4K
10:43 68.94 68.95 68.94 68.95 1.9K
10:44 69.02 69.12 69.02 69.12 1.9K
10:45 69.05 69.05 68.90 68.90 2.5K
10:46 69.12 69.12 68.97 68.97 0.8K
10:47 69.01 69.01 69.01 69.01 0.6K
10:48 69.05 69.05 69.05 69.05 0.7K
10:49 69.07 69.13 69.07 69.10 2.2K
10:50 69.15 69.15 69.02 69.02 1.4K
10:51 69.14 69.14 69.14 69.14 1.1K
10:52 69.00 69.00 68.95 68.97 12.0K
10:53 68.89 68.89 68.89 68.89 1.3K
10:54 68.89 68.90 68.88 68.90 1.1K
10:55 68.89 68.95 68.89 68.95 2.5K
10:56 68.98 69.04 68.98 69.04 1.8K
10:57 69.16 69.19 69.14 69.19 5.0K
10:58 69.23 69.24 69.23 69.24 0.4K
10:59 69.28 69.28 69.24 69.24 5.4K
11:00 69.24 69.24 69.13 69.18 3.7K
11:01 69.10 69.10 69.02 69.02 1.5K
11:02 69.10 69.10 69.01 69.01 1.4K
11:03 68.91 68.91 68.91 68.91 1.1K
11:04 68.94 68.94 68.94 68.94 0.6K
11:05 69.04 69.04 68.96 68.99 1.9K
11:06 68.92 68.93 68.86 68.93 1.3K
11:07 68.92 68.98 68.92 68.98 3.1K
11:10 68.90 68.90 68.90 68.90 0.9K
11:11 68.90 68.95 68.90 68.95 1.4K
11:12 68.97 68.97 68.97 68.97 1.1K
11:14 69.09 69.09 69.04 69.09 4.2K
11:15 69.10 69.10 69.10 69.10 0.4K
11:16 69.13 69.13 69.01 69.11 9.7K
11:18 69.07 69.07 68.90 68.90 2.7K
11:19 68.90 68.90 68.89 68.89 1.2K
11:20 68.83 68.83 68.83 68.83 1.2K
11:21 68.83 68.96 68.83 68.94 1.6K
11:22 68.88 68.88 68.84 68.84 1.0K
11:24 68.89 68.96 68.84 68.90 1.6K
11:25 68.93 68.93 68.93 68.93 0.3K
11:26 68.81 68.81 68.81 68.81 2.2K
11:27 68.73 68.73 68.73 68.72 0.5K
11:28 68.72 68.72 68.63 68.63 1.1K
11:29 68.62 68.62 68.61 68.61 0.6K
11:30 68.72 68.72 68.72 68.72 1.8K
11:31 68.59 68.59 68.59 68.59 5.9K
11:32 68.64 68.64 68.58 68.58 0.3K
11:33 68.58 68.58 68.36 68.36 3.0K
11:34 68.45 68.45 68.45 68.44 1.0K
11:35 68.48 68.48 68.45 68.45 2.1K
11:38 68.44 68.44 68.44 68.44 0.4K
11:39 68.41 68.45 68.41 68.44 1.1K
11:40 68.53 68.53 68.45 68.45 25.5K
11:41 68.48 68.48 68.48 68.48 0.7K
11:42 68.49 68.51 68.49 68.49 10.5K
11:43 68.51 68.53 68.51 68.53 21.9K
11:44 68.51 68.51 68.51 68.51 0.8K
11:45 68.50 68.50 68.50 68.50 0.5K
11:46 68.54 68.56 68.54 68.56 23.4K
11:47 68.45 68.56 68.45 68.56 0.7K
11:48 68.47 68.47 68.47 68.47 0.6K
11:49 68.52 68.52 68.43 68.43 2.0K
11:50 68.47 68.47 68.40 68.40 1.3K
11:51 68.36 68.40 68.36 68.40 1.3K
11:52 68.35 68.42 68.35 68.42 0.6K
11:53 68.43 68.43 68.34 68.34 1.8K
11:54 68.40 68.43 68.40 68.40 22.2K
11:55 68.37 68.44 68.37 68.44 3.8K
11:56 68.47 68.47 68.47 68.47 2.2K
11:57 68.40 68.40 68.39 68.40 4.3K
11:59 68.39 68.39 68.39 68.39 0.4K
12:00 68.27 68.27 68.18 68.18 2.6K
12:01 68.22 68.22 68.22 68.22 0.7K
12:02 68.15 68.22 68.14 68.14 0.8K
12:03 68.20 68.20 68.20 68.19 0.8K
12:04 68.27 68.34 68.27 68.34 1.5K
12:05 68.42 68.44 68.40 68.40 2.1K
12:06 68.34 68.34 68.34 68.34 0.4K
12:07 68.32 68.32 68.27 68.27 1.9K
12:08 68.26 68.26 68.21 68.25 13.6K
12:09 68.19 68.19 68.14 68.16 1.7K
12:10 68.09 68.09 68.04 68.04 0.9K
12:11 68.04 68.19 68.04 68.15 3.0K
12:12 68.15 68.20 68.08 68.18 2.6K
12:13 68.24 68.27 68.21 68.27 4.7K
12:14 68.33 68.37 68.33 68.37 1.9K
12:15 68.31 68.33 68.29 68.29 1.9K
12:16 68.30 68.30 68.29 68.29 2.0K
12:17 68.31 68.31 68.20 68.20 1.5K
12:18 68.10 68.11 68.07 68.07 3.0K
12:19 68.07 68.07 67.99 68.03 1.4K
12:20 68.04 68.04 67.99 67.99 1.6K
12:21 68.04 68.07 68.04 68.07 2.1K
12:22 68.01 68.01 67.96 67.96 2.5K
12:23 67.91 67.91 67.91 67.91 0.4K
12:24 67.89 67.89 67.89 67.89 0.9K
12:25 67.87 68.00 67.87 68.00 27.1K
12:26 68.02 68.07 68.01 68.01 2.1K
12:27 68.05 68.05 68.05 68.05 1.3K
12:28 68.05 68.15 68.05 68.15 1.3K
12:29 68.13 68.17 68.00 68.08 3.7K
12:30 68.07 68.07 67.94 68.01 1.6K
12:31 68.01 68.04 67.95 68.04 1.1K
12:32 68.04 68.05 68.03 68.05 1.8K
12:33 67.95 67.95 67.95 67.95 0.5K
12:34 68.00 68.04 67.95 68.04 3.0K
12:35 68.04 68.04 67.95 68.03 1.5K
12:36 68.04 68.05 67.95 67.96 2.0K
12:37 67.96 68.03 67.96 68.03 0.9K
12:38 67.98 68.03 67.96 67.96 1.7K
12:39 67.99 68.04 67.97 67.97 3.3K
12:40 67.96 67.99 67.89 67.89 2.5K
12:41 67.94 67.94 67.84 67.84 2.3K
12:42 67.85 67.92 67.85 67.92 3.0K
12:43 67.86 67.95 67.86 67.92 1.2K
12:44 67.86 67.93 67.77 67.80 1.9K
12:45 67.78 67.84 67.77 67.77 1.3K
12:46 67.90 67.90 67.77 67.77 1.4K
12:47 67.82 67.89 67.77 67.86 3.2K
12:48 67.83 67.89 67.83 67.89 1.8K
12:49 67.86 67.91 67.83 67.91 1.0K
12:50 67.88 67.88 67.80 67.80 2.5K
12:51 67.79 67.83 67.78 67.78 1.1K
12:52 67.82 67.91 67.78 67.90 2.5K
12:53 67.87 67.90 67.81 67.81 2.4K
12:54 67.82 67.84 67.79 67.83 1.7K
12:55 67.78 67.83 67.78 67.79 0.9K
12:56 67.86 67.88 67.86 67.88 1.7K
12:57 67.88 67.89 67.80 67.80 4.5K
12:58 67.80 67.81 67.75 67.81 1.8K
12:59 67.75 67.93 67.75 67.93 5.3K
13:00 68.04 68.14 68.04 68.08 0.8K
13:01 68.07 68.07 68.06 68.06 2.1K
13:02 68.05 68.05 67.97 67.97 1.4K
13:03 68.02 68.04 67.96 67.99 1.5K
13:04 67.99 68.00 67.91 68.00 1.4K
13:05 68.00 68.00 67.91 68.00 1.6K
13:06 68.04 68.04 68.04 68.04 0.4K
13:07 68.04 68.04 68.04 68.04 0.9K
13:08 68.04 68.05 68.04 68.05 2.3K
13:09 68.11 68.12 68.07 68.07 3.5K
13:10 68.10 68.10 68.05 68.05 2.8K
13:11 68.00 68.05 67.92 68.01 1.6K
13:12 68.02 68.02 67.92 67.92 0.8K
13:13 67.98 67.98 67.95 67.95 1.1K
13:14 67.91 67.92 67.91 67.92 0.8K
13:15 67.91 67.91 67.82 67.82 2.4K
13:16 67.84 67.85 67.84 67.85 0.8K
13:17 67.80 67.80 67.80 67.80 0.8K
13:18 67.79 67.89 67.79 67.82 3.9K
13:19 67.86 67.86 67.85 67.85 1.7K
13:20 67.81 67.85 67.81 67.85 1.1K
13:21 67.80 67.83 67.70 67.70 2.2K
13:22 67.70 67.75 67.70 67.75 0.7K
13:23 67.76 67.81 67.75 67.75 2.0K
13:24 67.89 67.89 67.89 67.89 2.4K
13:25 67.95 67.95 67.92 67.92 0.9K
13:26 67.95 67.95 67.95 67.95 0.2K
13:27 67.90 67.95 67.90 67.92 1.5K
13:28 67.87 67.92 67.86 67.88 2.5K
13:29 67.97 67.98 67.97 67.97 6.1K
13:30 68.02 68.02 67.89 67.89 3.1K
13:31 67.99 67.99 67.91 67.93 0.6K
13:32 67.91 67.92 67.91 67.91 0.8K
13:33 67.91 67.91 67.89 67.89 0.8K
13:34 67.89 67.89 67.84 67.85 1.0K
13:35 67.94 68.00 67.84 68.00 5.8K
13:36 67.94 67.99 67.89 67.99 1.4K
13:37 67.90 68.07 67.90 68.00 2.4K
13:38 67.99 67.99 67.95 67.95 1.1K
13:39 67.95 67.95 67.92 67.92 1.6K
13:40 67.91 67.91 67.83 67.84 0.8K
13:41 67.91 67.91 67.77 67.77 0.8K
13:42 67.77 68.03 67.77 68.03 1.3K
13:43 67.95 67.95 67.94 67.94 1.9K
13:44 67.91 67.91 67.91 67.91 0.6K
13:45 67.90 67.90 67.74 67.84 2.5K
13:46 67.76 67.99 67.76 67.99 2.2K
13:47 67.99 68.02 67.93 68.02 4.3K
13:48 68.05 68.11 68.05 68.11 1.4K
13:49 68.09 68.14 68.09 68.14 3.4K
13:50 68.17 68.19 68.17 68.19 0.7K
13:51 68.12 68.12 68.05 68.05 1.3K
13:52 68.03 68.10 68.03 68.05 1.4K
13:53 68.02 68.02 68.00 68.00 1.1K
13:54 67.95 68.14 67.95 68.14 4.5K
13:55 68.16 68.35 68.16 68.35 2.3K
13:56 68.30 68.33 68.29 68.32 2.1K
13:57 68.23 68.36 68.21 68.21 0.7K
13:58 68.22 68.25 68.22 68.24 0.6K
13:59 68.22 68.49 68.22 68.49 1.9K
14:00 68.57 69.00 68.57 68.94 1.8K
14:01 68.73 68.73 68.73 68.73 2.3K
14:02 69.12 69.37 69.09 69.37 7.1K
14:03 69.47 69.49 69.27 69.32 26.9K
14:04 69.32 69.60 69.32 69.60 2.7K
14:05 69.66 69.88 69.66 69.86 5.5K
14:06 69.86 69.86 69.23 69.23 8.4K
14:07 69.50 69.50 69.39 69.39 2.8K
14:08 69.50 69.50 69.50 69.50 0.3K
14:09 69.62 69.62 69.57 69.58 1.6K
14:10 69.45 69.45 69.40 69.45 1.5K
14:11 69.29 69.29 69.29 69.29 0.4K
14:12 69.21 69.26 69.10 69.10 2.0K
14:13 68.96 68.96 68.68 68.68 3.5K
14:14 68.79 68.79 68.59 68.58 1.1K
14:15 68.31 68.54 68.31 68.54 1.4K
14:16 68.75 68.92 68.71 68.92 8.3K
14:17 69.16 69.17 68.89 68.89 3.0K
14:18 68.86 69.00 68.86 69.00 2.3K
14:19 68.99 69.15 68.99 69.11 3.3K
14:20 69.15 69.15 68.89 68.90 5.8K
14:21 68.80 68.80 68.80 68.80 0.4K
14:22 69.04 69.25 69.04 69.25 6.0K
14:23 69.24 69.40 69.12 69.40 3.1K
14:24 69.48 69.48 69.48 69.48 0.8K
14:25 69.39 69.48 69.39 69.48 4.5K
14:26 69.55 69.59 69.55 69.59 3.7K
14:27 69.32 69.34 69.32 69.34 2.7K
14:28 69.69 69.69 69.69 69.69 2.9K
14:29 69.62 69.70 69.62 69.70 2.9K
14:30 69.56 69.63 69.56 69.58 4.1K
14:31 69.54 69.54 69.49 69.49 1.3K
14:32 69.28 69.28 69.04 69.17 3.3K
14:33 69.12 69.12 69.12 69.11 2.8K
14:34 69.19 69.19 69.19 69.19 0.5K
14:35 68.95 69.10 68.75 69.10 5.9K
14:36 69.35 69.35 69.30 69.30 1.9K
14:37 68.94 68.99 68.94 68.99 3.4K
14:38 69.09 69.09 69.00 69.00 0.7K
14:39 68.94 68.94 68.94 68.94 0.9K
14:40 68.72 68.94 68.72 68.84 7.5K
14:41 68.77 68.87 68.76 68.76 2.8K
14:43 68.29 68.39 68.10 68.39 28.8K
14:44 68.43 68.44 68.27 68.44 3.9K
14:45 68.31 68.31 68.12 68.12 1.3K
14:46 67.99 68.04 67.99 68.04 2.3K
14:47 68.05 68.17 68.05 68.17 2.6K
14:48 68.16 68.46 68.16 68.46 3.3K
14:49 68.49 68.49 68.26 68.26 2.4K
14:50 68.19 68.19 68.19 68.19 1.9K
14:51 68.10 68.10 68.03 68.03 2.1K
14:52 67.98 67.98 67.50 67.54 8.8K
14:53 67.45 67.45 67.35 67.35 1.8K
14:54 67.20 67.66 67.20 67.57 11.0K
14:55 67.67 68.12 67.67 68.11 4.2K
14:56 67.99 68.12 67.98 68.10 1.9K
14:57 68.26 68.26 68.22 68.23 2.6K
14:58 68.38 68.45 68.38 68.44 1.2K
14:59 68.45 68.56 68.45 68.56 2.5K
15:00 68.62 69.04 68.62 68.67 6.6K
15:01 68.57 68.80 68.41 68.77 5.9K
15:02 68.79 68.84 68.78 68.80 2.0K
15:03 68.72 68.81 68.72 68.81 3.0K
15:04 68.79 68.79 68.59 68.59 0.5K
15:05 68.82 68.82 68.59 68.81 6.1K
15:06 68.70 68.92 68.70 68.92 3.1K
15:07 68.98 68.98 68.80 68.89 3.5K
15:08 69.01 69.10 69.00 69.09 8.6K
15:09 69.07 69.07 68.73 68.73 10.8K
15:10 68.84 68.93 68.72 68.82 8.1K
15:11 68.62 68.62 68.40 68.40 1.5K
15:12 68.43 68.50 68.41 68.50 1.7K
15:13 68.47 68.47 68.47 68.47 0.4K
15:14 68.25 68.34 68.25 68.34 1.7K
15:15 68.38 68.55 68.38 68.55 2.6K
15:16 68.52 68.76 68.52 68.76 2.5K
15:17 68.73 68.83 68.73 68.81 2.2K
15:18 68.84 68.84 68.72 68.72 3.0K
15:19 68.65 68.82 68.61 68.82 3.5K
15:20 68.77 68.88 68.77 68.88 2.4K
15:21 68.98 68.98 68.83 68.83 2.6K
15:22 68.84 68.94 68.77 68.81 3.6K
15:23 68.72 68.94 68.72 68.94 2.3K
15:24 69.00 69.00 68.94 68.94 1.4K
15:25 69.00 69.08 68.98 68.98 3.5K
15:26 69.03 69.09 69.02 69.08 1.6K
15:27 69.01 69.07 69.01 69.07 2.6K
15:28 69.11 69.11 69.08 69.08 5.5K
15:29 68.99 68.99 68.93 68.93 0.8K
15:30 68.94 68.96 68.86 68.86 4.3K
15:31 68.85 68.85 68.71 68.71 28.0K
15:32 68.77 68.77 68.70 68.77 23.0K
15:33 68.73 68.84 68.73 68.80 7.9K
15:34 68.65 68.65 68.57 68.61 11.1K
15:35 68.67 68.83 68.67 68.80 10.2K
15:36 68.79 68.80 68.71 68.79 12.9K
15:37 68.74 68.74 68.54 68.54 8.4K
15:38 68.48 68.48 68.48 68.48 0.5K
15:39 68.50 68.50 68.45 68.45 4.1K
15:40 68.40 68.40 68.38 68.38 2.3K
15:41 68.42 68.55 68.39 68.55 4.3K
15:42 68.55 68.68 68.53 68.62 9.9K
15:43 68.64 68.77 68.64 68.77 4.5K
15:44 68.76 68.77 68.71 68.74 9.7K
15:45 68.74 68.74 68.65 68.65 6.6K
15:46 68.58 68.63 68.56 68.62 3.0K
15:47 68.60 68.70 68.60 68.68 5.7K
15:48 68.68 68.76 68.65 68.73 12.7K
15:49 68.73 68.73 68.67 68.69 4.1K
15:50 68.74 68.82 68.66 68.78 8.0K
15:51 68.80 68.80 68.54 68.54 6.2K
15:52 68.51 68.58 68.51 68.58 6.2K
15:53 68.59 68.61 68.55 68.58 13.4K
15:54 68.55 68.69 68.55 68.69 13.2K
15:55 68.77 68.91 68.73 68.78 29.2K
15:56 68.84 68.84 68.57 68.57 15.2K
15:57 68.58 68.78 68.58 68.77 23.7K
15:58 68.81 68.81 68.72 68.78 33.4K
15:59 68.79 68.81 68.55 68.71 461.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし