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 71.60 71.60 71.14 71.35 20.8K
09:31 71.25 71.25 70.95 70.95 1.5K
09:32 70.86 71.15 70.86 71.15 1.7K
09:33 71.65 71.65 71.65 71.65 2.2K
09:37 71.74 71.74 71.45 71.58 3.4K
09:41 71.70 71.70 71.70 71.70 1.0K
09:42 71.75 71.75 71.75 71.75 0.6K
09:43 71.92 71.92 71.72 71.88 2.2K
09:44 71.67 71.67 71.49 71.49 1.3K
09:45 71.66 71.66 71.66 71.66 0.9K
09:46 71.66 71.66 71.66 71.66 0.3K
09:47 71.66 71.66 71.56 71.56 8.6K
09:48 71.33 71.33 71.33 71.33 1.9K
09:50 71.26 71.27 71.26 71.27 0.8K
09:51 71.26 71.32 71.26 71.32 1.9K
09:52 71.40 71.57 71.33 71.57 2.2K
09:53 71.58 71.58 71.58 71.58 1.2K
09:54 71.71 71.74 71.59 71.59 1.8K
09:55 71.70 71.82 71.70 71.82 1.3K
09:56 71.92 71.98 71.92 71.98 0.6K
09:57 71.86 71.86 71.86 71.86 3.7K
09:58 71.86 71.86 71.86 71.86 1.6K
10:00 71.67 71.68 71.67 71.68 3.8K
10:02 71.88 71.93 71.88 71.89 11.0K
10:03 71.89 71.89 71.89 71.89 0.9K
10:04 71.96 72.10 71.92 72.05 8.0K
10:05 72.02 72.08 71.95 71.95 5.3K
10:06 71.89 71.89 71.67 71.67 3.6K
10:07 71.81 71.81 71.81 71.81 2.2K
10:08 71.85 71.85 71.73 71.78 3.2K
10:09 71.78 71.92 71.78 71.88 4.9K
10:10 71.77 71.87 71.74 71.85 5.6K
10:11 71.84 71.91 71.84 71.91 3.0K
10:12 71.76 71.90 71.76 71.90 1.7K
10:13 71.73 71.81 71.73 71.81 1.1K
10:14 71.74 71.92 71.71 71.92 7.9K
10:15 71.80 71.83 71.80 71.81 1.4K
10:16 71.91 71.91 71.81 71.81 2.9K
10:17 71.75 71.79 71.66 71.66 3.8K
10:18 71.69 71.80 71.69 71.78 7.2K
10:19 71.74 71.82 71.74 71.82 1.7K
10:20 71.77 71.82 71.76 71.76 1.8K
10:21 71.81 71.81 71.74 71.76 3.4K
10:22 71.68 71.80 71.68 71.80 5.3K
10:23 71.76 71.76 71.71 71.71 1.2K
10:24 71.80 71.85 71.74 71.74 2.5K
10:25 71.74 71.74 71.74 71.74 1.7K
10:26 71.73 71.85 71.73 71.85 8.8K
10:28 71.77 71.77 71.77 71.77 0.5K
10:29 71.74 71.95 71.74 71.87 4.4K
10:30 71.75 71.80 71.74 71.80 3.2K
10:31 71.78 71.78 71.78 71.78 0.9K
10:32 71.85 71.85 71.77 71.77 0.5K
10:33 71.68 71.68 71.68 71.68 1.8K
10:35 71.78 71.81 71.78 71.81 4.1K
10:36 71.73 71.73 71.71 71.71 0.3K
10:37 71.82 71.95 71.82 71.94 7.2K
10:38 72.00 72.00 71.99 71.99 0.4K
10:39 71.96 72.00 71.96 72.00 0.8K
10:40 72.01 72.01 72.01 72.01 1.3K
10:41 72.02 72.02 72.02 72.02 0.3K
10:42 71.98 72.00 71.98 71.98 6.5K
10:43 72.02 72.02 71.89 71.91 3.1K
10:45 71.76 71.77 71.76 71.77 2.3K
10:46 71.85 71.89 71.78 71.83 5.0K
10:47 71.87 71.87 71.87 71.87 0.3K
10:48 72.02 72.04 72.02 72.04 2.7K
10:49 72.06 72.06 72.04 72.04 0.7K
10:50 71.95 71.95 71.95 71.95 1.2K
10:51 71.87 71.87 71.84 71.84 4.6K
10:52 71.87 71.87 71.83 71.83 0.9K
10:53 71.94 71.94 71.86 71.86 4.1K
10:54 71.84 71.84 71.72 71.83 2.6K
10:55 71.81 71.84 71.81 71.84 0.6K
10:56 71.82 71.82 71.82 71.82 1.5K
10:57 71.82 71.82 71.72 71.72 1.5K
10:58 71.69 71.73 71.69 71.73 1.4K
11:00 71.69 71.78 71.68 71.78 4.4K
11:01 71.69 71.69 71.69 71.69 0.7K
11:02 71.80 71.81 71.77 71.81 1.8K
11:03 71.77 71.90 71.77 71.86 6.9K
11:04 71.89 71.89 71.84 71.85 2.1K
11:05 71.88 71.88 71.88 71.88 2.0K
11:06 71.92 71.92 71.91 71.91 0.7K
11:07 71.98 72.04 71.98 72.04 1.3K
11:08 72.02 72.02 72.02 72.02 0.3K
11:10 72.07 72.11 72.07 72.10 1.4K
11:11 72.12 72.18 72.12 72.18 3.6K
11:12 72.19 72.41 72.19 72.39 5.3K
11:13 72.37 72.46 72.37 72.46 2.7K
11:14 72.48 72.51 72.48 72.51 3.7K
11:15 72.53 72.54 72.45 72.45 5.3K
11:16 72.52 72.52 72.52 72.52 1.1K
11:17 72.42 72.50 72.40 72.40 1.5K
11:18 72.48 72.48 72.48 72.47 1.6K
11:19 72.55 72.55 72.55 72.55 1.1K
11:20 72.56 72.61 72.56 72.61 1.4K
11:21 72.61 72.67 72.61 72.67 1.5K
11:22 72.68 72.75 72.68 72.75 1.4K
11:23 72.74 72.83 72.68 72.78 4.3K
11:24 72.78 72.84 72.64 72.84 3.7K
11:25 72.82 72.89 72.82 72.89 1.9K
11:26 72.84 72.91 72.84 72.86 1.8K
11:27 72.96 73.01 72.91 73.00 6.5K
11:28 72.91 73.00 72.90 72.90 1.1K
11:29 72.89 73.01 72.83 72.90 4.5K
11:30 72.97 73.02 72.90 73.02 4.5K
11:31 73.04 73.39 73.04 73.32 5.2K
11:32 73.32 73.49 73.25 73.25 4.0K
11:33 73.37 73.40 73.25 73.40 6.1K
11:34 73.40 73.40 73.32 73.33 1.6K
11:35 73.32 73.32 73.32 73.32 0.3K
11:36 73.32 73.52 73.17 73.46 19.4K
11:37 73.46 73.51 73.45 73.45 7.4K
11:38 73.43 73.43 73.24 73.27 0.9K
11:39 73.37 73.37 73.21 73.21 3.3K
11:40 73.28 73.30 73.28 73.30 0.9K
11:41 73.21 73.21 73.21 73.21 1.1K
11:42 73.20 73.31 73.20 73.31 2.3K
11:44 73.31 73.31 73.29 73.29 2.0K
11:45 73.32 73.32 73.16 73.23 2.1K
11:46 73.23 73.23 73.11 73.11 3.0K
11:47 73.14 73.14 73.07 73.07 3.4K
11:48 73.04 73.04 72.90 72.92 4.3K
11:50 72.94 73.18 72.94 73.06 8.1K
11:51 73.12 73.12 73.02 73.02 2.0K
11:52 73.01 73.02 72.88 72.88 2.6K
11:53 72.92 73.12 72.92 73.12 1.7K
11:54 73.05 73.07 73.03 73.07 2.7K
11:55 73.08 73.08 73.08 73.08 0.8K
11:56 73.09 73.09 73.09 73.09 1.3K
11:57 73.10 73.12 72.92 72.92 2.7K
11:58 72.98 72.98 72.87 72.89 3.3K
11:59 72.84 72.90 72.76 72.90 3.9K
12:01 72.70 72.70 72.70 72.70 1.3K
12:03 72.78 72.78 72.77 72.77 2.1K
12:04 72.80 72.83 72.76 72.76 4.5K
12:05 72.90 72.91 72.70 72.72 7.6K
12:07 72.73 72.73 72.72 72.72 1.0K
12:08 72.71 72.71 72.71 72.71 0.3K
12:09 72.71 72.74 72.65 72.65 2.1K
12:11 72.66 72.66 72.65 72.65 5.5K
12:12 72.68 72.68 72.66 72.66 1.5K
12:13 72.70 72.78 72.70 72.77 2.2K
12:14 72.76 73.06 72.76 73.06 22.4K
12:15 73.09 73.09 72.92 72.92 14.1K
12:16 72.99 73.01 72.99 73.01 3.6K
12:17 73.04 73.04 73.04 73.04 0.3K
12:18 73.04 73.10 73.03 73.10 1.5K
12:19 73.01 73.01 73.01 73.01 0.8K
12:20 73.01 73.01 72.94 72.94 4.6K
12:21 73.03 73.03 73.03 73.03 0.7K
12:22 72.98 72.99 72.98 72.99 3.6K
12:23 72.96 73.10 72.94 73.10 4.5K
12:24 73.10 73.10 73.07 73.07 2.3K
12:25 73.07 73.07 73.04 73.04 3.9K
12:26 73.05 73.09 73.05 73.08 3.0K
12:27 73.11 73.13 73.08 73.13 7.4K
12:28 73.08 73.11 73.08 73.08 6.9K
12:29 73.15 73.16 73.09 73.09 16.6K
12:30 73.06 73.06 73.00 73.00 2.4K
12:31 73.02 73.10 72.98 73.10 4.0K
12:32 72.95 73.13 72.95 73.13 4.4K
12:33 73.05 73.13 73.05 73.13 2.4K
12:34 73.00 73.00 73.00 73.00 1.0K
12:35 73.06 73.06 73.00 73.00 2.3K
12:36 73.05 73.05 72.97 72.97 2.3K
12:37 72.96 72.96 72.96 72.96 0.3K
12:38 72.98 72.98 72.98 72.97 2.4K
12:39 72.97 72.97 72.89 72.89 1.4K
12:40 73.01 73.06 73.00 73.06 4.4K
12:41 73.09 73.09 73.02 73.09 3.9K
12:42 73.06 73.11 73.06 73.07 0.5K
12:43 73.04 73.04 73.04 73.04 1.7K
12:44 73.04 73.04 72.99 73.04 1.3K
12:45 72.99 73.04 72.99 73.01 2.4K
12:46 73.02 73.11 73.02 73.11 5.9K
12:47 73.15 73.40 73.15 73.40 23.4K
12:48 73.32 73.37 73.32 73.37 6.9K
12:49 73.57 73.63 73.48 73.63 5.0K
12:50 73.64 73.64 73.61 73.61 1.2K
12:51 73.64 73.64 73.60 73.60 1.2K
12:52 73.63 73.66 73.59 73.63 2.0K
12:53 73.59 73.70 73.57 73.69 4.1K
12:54 73.68 73.68 73.68 73.68 0.6K
12:55 73.68 73.68 73.68 73.68 0.3K
12:56 73.68 73.68 73.68 73.68 1.6K
12:57 73.64 73.64 73.63 73.63 3.4K
12:58 73.67 73.67 73.67 73.67 0.6K
12:59 73.64 73.73 73.61 73.61 2.6K
13:00 73.65 73.73 73.64 73.73 4.4K
13:01 73.79 74.04 73.79 74.02 20.8K
13:02 73.97 73.97 73.89 73.96 3.5K
13:03 73.95 74.03 73.95 74.03 3.5K
13:04 74.10 74.15 74.10 74.15 2.1K
13:05 74.09 74.09 73.90 73.90 7.7K
13:06 74.06 74.06 74.03 74.03 0.5K
13:07 74.08 74.08 73.98 73.98 3.3K
13:08 73.88 74.11 73.88 74.03 10.9K
13:09 74.03 74.03 73.94 74.00 2.1K
13:11 74.09 74.09 74.09 74.09 0.2K
13:12 74.02 74.11 74.02 74.03 3.1K
13:13 73.98 74.02 73.98 74.02 1.1K
13:14 74.01 74.08 74.01 74.08 1.8K
13:16 74.02 74.08 74.02 74.04 0.5K
13:17 74.10 74.10 74.01 74.01 5.2K
13:18 74.08 74.08 74.04 74.04 0.5K
13:19 74.04 74.10 73.99 74.04 7.5K
13:20 74.14 74.20 74.14 74.20 3.0K
13:21 74.19 74.28 74.19 74.28 4.7K
13:22 74.24 74.24 74.22 74.22 0.7K
13:24 74.34 74.40 74.34 74.38 4.5K
13:25 74.40 74.40 74.34 74.34 3.4K
13:26 74.38 74.39 74.35 74.37 5.6K
13:27 74.34 74.40 74.34 74.36 2.1K
13:28 74.37 74.37 74.37 74.36 1.0K
13:29 74.35 74.37 74.35 74.36 0.4K
13:30 74.37 74.40 74.37 74.39 5.5K
13:31 74.37 74.40 74.37 74.37 4.7K
13:32 74.34 74.45 74.31 74.45 14.5K
13:33 74.41 74.42 74.41 74.42 1.2K
13:34 74.42 74.42 74.22 74.22 5.2K
13:35 74.23 74.23 74.15 74.15 1.1K
13:36 74.09 74.25 74.09 74.25 4.5K
13:37 74.35 74.35 74.34 74.34 0.3K
13:38 74.32 74.35 74.26 74.29 2.0K
13:39 74.29 74.30 74.22 74.22 5.6K
13:40 74.18 74.18 73.98 73.98 8.2K
13:41 74.03 74.03 73.93 73.93 3.6K
13:42 73.80 73.85 73.80 73.80 1.7K
13:43 73.68 73.76 73.62 73.62 5.2K
13:44 73.72 73.78 73.61 73.61 3.6K
13:45 73.69 73.78 73.69 73.70 1.5K
13:46 73.70 73.79 73.70 73.79 8.7K
13:47 73.74 73.74 73.56 73.56 4.7K
13:48 73.51 73.51 73.41 73.46 2.1K
13:49 73.55 73.66 73.55 73.66 4.4K
13:50 73.67 73.67 73.63 73.64 2.3K
13:51 73.75 73.75 73.68 73.68 2.7K
13:52 73.68 73.68 73.62 73.62 3.9K
13:53 73.64 73.69 73.64 73.67 2.1K
13:54 73.65 73.71 73.65 73.71 0.7K
13:55 73.77 73.77 73.77 73.77 0.5K
13:56 73.77 73.90 73.77 73.87 2.4K
13:57 73.91 73.91 73.88 73.88 0.7K
13:58 73.85 73.85 73.78 73.78 1.2K
13:59 73.77 73.79 73.76 73.76 2.0K
14:00 73.70 73.79 73.70 73.79 4.8K
14:01 73.83 73.89 73.83 73.85 1.4K
14:02 73.87 73.87 73.82 73.82 1.3K
14:03 73.82 73.85 73.77 73.82 4.7K
14:04 73.80 73.80 73.63 73.74 4.8K
14:05 73.73 73.84 73.73 73.84 2.5K
14:06 73.80 73.80 73.72 73.72 2.4K
14:07 73.72 73.72 73.56 73.59 7.7K
14:08 73.59 73.60 73.59 73.59 1.9K
14:09 73.52 73.59 73.52 73.58 35.4K
14:10 73.58 73.58 73.58 73.58 1.8K
14:11 73.58 73.59 73.52 73.59 5.6K
14:12 73.60 73.64 73.60 73.64 2.2K
14:14 73.64 73.64 73.57 73.57 3.5K
14:15 73.62 73.67 73.62 73.67 2.4K
14:16 73.61 73.66 73.61 73.61 1.3K
14:17 73.69 73.69 73.62 73.62 0.9K
14:18 73.63 73.66 73.62 73.62 1.8K
14:19 73.62 73.62 73.62 73.62 0.4K
14:20 73.62 73.66 73.62 73.66 1.4K
14:21 73.61 73.61 73.49 73.54 9.1K
14:22 73.57 73.74 73.57 73.74 4.4K
14:23 73.74 73.74 73.66 73.66 3.6K
14:24 73.66 73.70 73.66 73.70 3.7K
14:25 73.71 73.74 73.71 73.71 0.5K
14:26 73.77 73.77 73.75 73.77 0.6K
14:27 73.71 73.77 73.71 73.75 3.3K
14:28 73.64 73.70 73.62 73.70 6.3K
14:29 73.75 73.75 73.69 73.69 0.8K
14:30 73.74 73.74 73.69 73.70 1.6K
14:31 73.69 73.78 73.69 73.77 2.9K
14:32 73.77 73.82 73.76 73.82 3.8K
14:33 73.88 73.88 73.88 73.88 1.1K
14:34 73.88 73.88 73.82 73.82 1.5K
14:35 73.88 73.92 73.88 73.92 2.5K
14:36 73.87 74.07 73.87 74.01 9.5K
14:37 74.00 74.02 73.94 73.97 4.2K
14:38 73.97 74.02 73.92 73.92 7.3K
14:39 73.87 73.97 73.87 73.92 4.6K
14:40 74.03 74.03 73.94 74.03 1.7K
14:41 73.97 73.97 73.91 73.91 4.3K
14:42 73.90 73.90 73.85 73.90 7.5K
14:43 73.85 73.85 73.72 73.72 3.7K
14:44 73.76 73.76 73.69 73.69 6.3K
14:45 73.72 73.79 73.72 73.78 4.5K
14:46 73.75 73.76 73.64 73.64 7.3K
14:47 73.63 73.63 73.57 73.57 7.1K
14:48 73.57 73.62 73.57 73.58 1.5K
14:49 73.62 73.64 73.59 73.64 2.6K
14:50 73.60 73.66 73.60 73.66 1.8K
14:51 73.70 73.70 73.70 73.70 0.7K
14:52 73.65 73.72 73.65 73.71 4.0K
14:53 73.76 73.77 73.72 73.77 5.4K
14:54 73.76 73.80 73.76 73.80 1.0K
14:55 73.74 73.85 73.74 73.85 6.6K
14:56 73.91 73.91 73.91 73.91 1.2K
14:57 73.97 74.00 73.92 74.00 2.6K
14:58 73.98 73.98 73.96 73.97 2.0K
14:59 73.98 74.01 73.94 73.94 6.1K
15:00 73.97 73.99 73.94 73.96 8.9K
15:01 74.00 74.03 73.96 73.96 2.6K
15:02 73.92 73.93 73.89 73.93 5.5K
15:03 73.97 74.02 73.89 73.91 3.6K
15:04 73.91 73.91 73.91 73.91 1.3K
15:05 73.93 73.95 73.93 73.95 2.8K
15:06 73.96 74.02 73.96 74.00 3.6K
15:07 73.99 73.99 73.95 73.98 4.5K
15:08 73.97 73.97 73.92 73.92 3.5K
15:09 73.93 74.02 73.93 74.00 5.6K
15:11 73.96 73.96 73.93 73.96 5.0K
15:12 74.02 74.02 74.01 74.01 2.1K
15:13 73.95 73.99 73.92 73.92 3.8K
15:14 73.96 73.97 73.96 73.97 1.5K
15:15 73.98 73.98 73.88 73.88 5.4K
15:16 73.90 74.03 73.90 74.03 8.4K
15:17 73.88 74.01 73.88 74.01 1.7K
15:18 74.04 74.06 74.04 74.06 1.7K
15:19 74.03 74.06 74.02 74.06 5.6K
15:20 73.92 73.92 73.59 73.58 10.6K
15:21 73.65 73.68 73.59 73.59 4.2K
15:22 73.59 73.59 73.45 73.45 6.0K
15:23 73.51 73.51 73.36 73.40 5.0K
15:24 73.38 73.38 73.30 73.36 3.7K
15:25 73.31 73.37 73.30 73.31 7.9K
15:26 73.31 73.33 73.28 73.28 2.7K
15:27 73.28 73.34 73.28 73.28 5.6K
15:28 73.28 73.28 73.22 73.22 11.7K
15:29 73.22 73.27 73.12 73.12 9.7K
15:30 73.12 73.15 73.05 73.11 6.8K
15:31 73.11 73.14 73.07 73.07 9.2K
15:32 73.13 73.13 73.07 73.07 4.7K
15:33 73.07 73.14 73.04 73.04 9.3K
15:34 73.08 73.08 73.01 73.04 13.5K
15:35 73.05 73.07 72.97 72.97 7.3K
15:36 72.95 72.97 72.80 72.80 15.6K
15:37 72.85 72.87 72.80 72.81 10.2K
15:38 72.83 72.91 72.83 72.88 6.4K
15:39 72.84 72.84 72.80 72.81 7.0K
15:40 72.80 72.89 72.77 72.82 9.7K
15:41 72.81 72.83 72.76 72.82 8.4K
15:42 72.73 72.80 72.73 72.77 4.1K
15:43 72.77 72.83 72.77 72.83 8.8K
15:44 72.83 72.83 72.83 72.83 4.0K
15:45 72.83 72.83 72.68 72.68 15.7K
15:46 72.70 72.76 72.70 72.74 13.3K
15:47 72.74 72.80 72.71 72.80 10.2K
15:48 72.82 72.90 72.82 72.85 14.0K
15:49 72.85 72.87 72.82 72.82 10.5K
15:50 72.86 72.86 72.78 72.85 15.9K
15:51 72.85 73.01 72.84 73.01 14.8K
15:52 73.01 73.01 72.94 72.94 11.4K
15:53 72.93 72.93 72.88 72.89 22.2K
15:54 72.87 73.05 72.82 72.99 23.4K
15:55 72.93 72.99 72.83 72.97 29.8K
15:56 72.96 72.97 72.92 72.94 30.1K
15:57 72.95 73.03 72.95 73.00 29.7K
15:58 73.01 73.06 72.90 72.91 58.4K
15:59 72.91 72.91 72.76 72.76 646.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし