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 70.03 70.83 70.03 70.83 28.4K
09:31 70.90 70.90 70.90 70.90 3.4K
09:32 70.79 70.84 70.62 70.83 1.5K
09:33 70.94 71.10 70.66 71.10 9.0K
09:34 70.49 70.65 70.49 70.65 5.1K
09:35 70.81 70.81 70.38 70.38 6.0K
09:36 70.69 70.78 70.44 70.44 14.5K
09:37 70.48 70.95 70.48 70.87 7.7K
09:38 70.85 70.85 69.60 69.61 37.5K
09:39 69.76 69.85 69.71 69.71 3.8K
09:40 69.62 69.80 69.54 69.80 3.7K
09:41 69.75 69.75 69.50 69.55 4.9K
09:42 69.24 69.60 69.22 69.60 2.6K
09:43 69.66 69.72 69.64 69.64 4.5K
09:44 69.60 69.66 69.45 69.66 1.4K
09:45 69.66 70.07 69.47 70.07 10.7K
09:46 70.07 70.11 70.04 70.11 9.8K
09:47 70.34 70.40 70.33 70.34 3.8K
09:48 70.36 70.36 69.93 69.93 19.6K
09:49 70.00 70.08 69.97 70.08 5.2K
09:50 70.01 70.15 70.01 70.15 2.9K
09:52 70.15 70.25 70.05 70.25 3.6K
09:53 69.99 70.01 69.99 70.01 0.9K
09:54 70.25 70.25 70.05 70.25 1.7K
09:55 70.28 70.40 70.16 70.40 1.9K
09:56 70.07 70.32 70.07 70.32 2.6K
09:57 70.37 70.37 70.17 70.17 1.5K
09:58 70.15 70.15 70.15 70.15 2.4K
09:59 70.16 70.22 70.14 70.22 2.9K
10:00 70.30 70.33 70.30 70.33 1.1K
10:01 70.14 70.31 70.14 70.27 7.6K
10:02 70.27 70.29 70.24 70.29 24.3K
10:03 70.10 70.14 69.99 70.01 9.2K
10:04 70.01 70.27 70.01 70.27 6.1K
10:05 70.32 70.32 70.32 70.32 1.1K
10:06 70.40 70.51 70.29 70.38 35.3K
10:07 70.24 70.37 70.22 70.36 5.6K
10:08 70.34 70.34 70.24 70.25 16.4K
10:09 70.26 70.26 70.25 70.25 7.7K
10:10 70.12 70.12 70.10 70.10 2.4K
10:11 70.22 70.22 70.03 70.03 4.0K
10:13 70.12 70.12 70.00 70.01 17.0K
10:14 70.08 70.08 69.97 69.97 5.9K
10:15 70.00 70.12 70.00 70.11 16.9K
10:16 70.10 70.10 69.99 70.00 3.7K
10:17 69.99 70.02 69.98 69.99 5.6K
10:18 69.99 70.00 69.96 69.96 4.0K
10:19 69.98 69.99 69.98 69.98 7.1K
10:20 69.86 69.98 69.85 69.98 7.3K
10:21 69.97 70.09 69.97 70.01 7.7K
10:22 70.11 70.11 69.97 70.05 5.4K
10:23 70.09 70.17 70.09 70.17 2.2K
10:24 70.16 70.25 70.15 70.25 7.6K
10:25 70.33 70.51 70.33 70.38 3.9K
10:26 70.51 70.51 70.24 70.24 6.0K
10:27 70.28 70.32 70.05 70.05 7.7K
10:28 70.24 70.25 70.04 70.25 3.5K
10:29 70.25 70.25 70.22 70.22 1.0K
10:30 70.23 70.23 70.10 70.19 2.4K
10:31 70.18 70.18 70.07 70.07 3.0K
10:32 70.15 70.29 70.15 70.25 4.9K
10:34 70.37 70.37 70.25 70.25 0.5K
10:35 70.25 70.28 70.15 70.22 3.1K
10:36 70.13 70.22 70.12 70.22 4.1K
10:37 70.22 70.28 70.22 70.27 2.5K
10:38 70.41 70.44 70.28 70.44 2.9K
10:39 70.48 70.52 70.48 70.52 2.1K
10:40 70.58 70.80 70.55 70.73 10.8K
10:41 70.78 70.90 70.78 70.90 5.1K
10:42 70.78 70.82 70.78 70.82 2.8K
10:43 70.72 70.88 70.72 70.88 22.5K
10:44 70.90 71.04 70.89 71.00 3.1K
10:45 70.95 71.01 70.90 71.01 36.2K
10:46 71.00 71.00 70.89 70.91 2.0K
10:47 70.92 70.98 70.92 70.98 1.4K
10:48 71.05 71.10 71.05 71.10 1.7K
10:49 71.05 71.16 71.05 71.16 4.6K
10:50 71.00 71.00 70.85 70.85 4.1K
10:51 70.87 70.88 70.83 70.88 2.4K
10:52 70.82 70.90 70.82 70.88 1.9K
10:53 70.88 70.92 70.88 70.92 0.8K
10:54 70.94 70.94 70.92 70.94 2.3K
10:55 70.97 71.11 70.97 71.11 3.0K
10:56 71.07 71.17 71.07 71.17 3.7K
10:57 71.08 71.24 71.08 71.24 2.9K
10:58 71.25 71.27 71.24 71.24 0.8K
10:59 71.27 71.27 71.25 71.27 0.7K
11:00 71.27 71.28 71.27 71.28 2.5K
11:01 71.13 71.13 71.13 71.13 1.6K
11:02 71.17 71.26 71.16 71.22 5.1K
11:03 71.18 71.31 71.18 71.31 2.3K
11:04 71.22 71.38 71.22 71.36 7.8K
11:05 71.44 71.46 71.34 71.46 18.6K
11:06 71.35 71.38 71.31 71.31 2.7K
11:07 71.27 71.27 71.27 71.27 1.1K
11:08 71.30 71.30 71.30 71.30 0.8K
11:09 71.37 71.37 71.34 71.33 1.3K
11:10 71.34 71.34 71.34 71.34 1.7K
11:11 71.35 71.42 71.35 71.36 1.2K
11:12 71.31 71.31 71.21 71.26 2.7K
11:13 71.31 71.31 71.29 71.29 1.8K
11:16 71.37 71.40 71.26 71.31 8.6K
11:17 71.28 71.32 71.28 71.28 6.5K
11:18 71.28 71.28 71.12 71.15 5.7K
11:19 71.20 71.20 71.06 71.06 4.9K
11:20 71.04 71.12 71.04 71.08 7.0K
11:21 71.08 71.08 71.07 71.07 2.7K
11:22 71.16 71.16 71.11 71.11 4.2K
11:23 71.11 71.18 71.11 71.11 2.6K
11:24 71.11 71.11 71.07 71.11 2.3K
11:25 71.06 71.06 70.92 70.92 4.8K
11:26 71.01 71.07 70.97 71.01 3.7K
11:27 71.00 71.01 70.86 70.91 4.1K
11:28 70.92 70.92 70.85 70.88 2.5K
11:29 70.77 70.82 70.70 70.75 7.1K
11:30 70.87 71.03 70.85 71.00 5.0K
11:31 71.09 71.16 71.09 71.16 2.0K
11:32 71.30 71.32 71.30 71.32 0.8K
11:33 71.30 71.30 71.30 71.30 1.4K
11:34 71.36 71.42 71.36 71.42 1.2K
11:35 71.51 71.51 71.51 71.51 1.5K
11:36 71.45 71.60 71.45 71.47 1.4K
11:37 71.57 71.60 71.49 71.58 1.7K
11:38 71.58 71.58 71.46 71.54 1.2K
11:39 71.61 71.61 71.50 71.50 0.8K
11:41 71.55 71.55 71.55 71.55 0.3K
11:42 71.60 71.60 71.50 71.50 0.9K
11:43 71.75 71.82 71.75 71.82 1.9K
11:44 71.78 71.82 71.78 71.82 0.7K
11:45 71.82 71.82 71.82 71.82 0.2K
11:46 71.80 71.80 71.80 71.79 0.3K
11:48 71.80 71.80 71.79 71.79 0.5K
11:49 71.77 71.83 71.77 71.82 1.6K
11:50 71.80 71.80 71.75 71.79 1.6K
11:51 71.80 71.80 71.80 71.80 2.0K
11:52 71.84 71.84 71.83 71.83 2.8K
11:53 71.90 72.00 71.90 72.00 4.5K
11:54 72.06 72.16 72.06 72.16 2.5K
11:55 72.16 72.16 72.16 72.16 0.3K
11:56 72.18 72.18 72.18 72.18 1.4K
11:57 72.12 72.12 72.12 72.11 0.2K
11:58 72.22 72.22 72.21 72.21 0.5K
11:59 72.28 72.28 72.18 72.26 5.5K
12:00 72.26 72.26 72.26 72.26 0.4K
12:02 72.38 72.38 72.36 72.36 1.2K
12:04 72.33 72.33 72.33 72.33 1.2K
12:05 72.33 72.33 72.25 72.25 3.5K
12:07 72.35 72.36 72.35 72.36 1.1K
12:08 72.28 72.28 72.28 72.28 1.9K
12:09 72.28 72.30 72.19 72.30 2.4K
12:10 72.31 72.31 72.23 72.23 4.6K
12:13 72.23 72.26 72.23 72.26 1.3K
12:14 72.26 72.26 72.26 72.26 0.2K
12:15 72.26 72.35 72.16 72.33 2.4K
12:16 72.36 72.36 72.36 72.36 2.0K
12:17 72.34 72.34 72.34 72.34 1.0K
12:18 72.39 72.39 72.38 72.38 0.7K
12:19 72.38 72.45 72.38 72.45 0.7K
12:20 72.45 72.49 72.43 72.45 2.0K
12:21 72.42 72.42 72.23 72.23 4.7K
12:22 72.26 72.26 72.25 72.25 2.1K
12:23 72.21 72.22 72.21 72.22 2.2K
12:24 72.18 72.28 72.18 72.28 2.0K
12:25 72.38 72.38 72.36 72.36 0.9K
12:26 72.35 72.35 72.35 72.35 0.7K
12:27 72.27 72.34 72.27 72.34 1.1K
12:29 72.40 72.43 72.40 72.43 0.7K
12:30 72.36 72.49 72.36 72.49 1.9K
12:32 72.45 72.63 72.42 72.63 2.4K
12:33 72.63 72.63 72.63 72.63 1.2K
12:34 72.60 72.60 72.60 72.60 0.9K
12:35 72.59 72.59 72.55 72.57 2.2K
12:36 72.56 72.56 72.54 72.54 1.8K
12:37 72.57 72.57 72.48 72.49 3.6K
12:38 72.55 72.55 72.52 72.52 1.7K
12:39 72.58 72.58 72.58 72.58 0.5K
12:40 72.54 72.54 72.32 72.36 4.2K
12:41 72.35 72.35 72.32 72.32 0.9K
12:42 72.28 72.29 72.27 72.29 1.0K
12:43 72.36 72.36 72.36 72.36 1.3K
12:44 72.31 72.38 72.31 72.38 1.9K
12:45 72.36 72.36 72.36 72.36 0.4K
12:46 72.42 72.46 72.39 72.39 1.9K
12:49 72.44 72.45 72.44 72.45 1.5K
12:51 72.41 72.41 72.41 72.41 0.4K
12:52 72.48 72.52 72.48 72.52 2.6K
12:53 72.48 72.54 72.45 72.54 1.3K
12:54 72.35 72.35 72.35 72.35 0.4K
12:55 72.39 72.44 72.39 72.44 0.5K
12:56 72.35 72.35 72.27 72.31 4.9K
12:57 72.39 72.43 72.39 72.43 1.3K
12:58 72.42 72.42 72.42 72.42 0.3K
12:59 72.37 72.37 72.36 72.36 0.6K
13:00 72.41 72.41 72.41 72.41 2.5K
13:01 72.38 72.45 72.38 72.45 1.8K
13:02 72.41 72.41 72.41 72.41 0.4K
13:04 72.34 72.34 72.34 72.33 2.6K
13:06 72.34 72.34 72.33 72.33 0.4K
13:07 72.33 72.41 72.33 72.39 2.0K
13:08 72.47 72.47 72.42 72.42 2.0K
13:09 72.42 72.42 72.42 72.42 0.9K
13:11 72.35 72.35 72.23 72.23 4.4K
13:12 72.31 72.31 72.31 72.31 1.5K
13:13 72.39 72.39 72.33 72.33 0.4K
13:14 72.44 72.45 72.44 72.45 2.0K
13:15 72.32 72.32 72.24 72.24 1.2K
13:17 72.30 72.30 72.30 72.30 1.0K
13:18 72.28 72.28 72.24 72.24 0.5K
13:19 72.27 72.27 72.17 72.21 1.3K
13:20 72.15 72.16 72.07 72.16 3.4K
13:21 72.06 72.06 72.06 72.06 1.1K
13:22 72.03 72.03 72.03 72.03 0.9K
13:24 71.86 71.86 71.86 71.86 0.3K
13:25 72.00 72.07 72.00 72.07 3.1K
13:26 72.04 72.04 72.04 72.04 0.5K
13:27 71.97 71.97 71.95 71.94 1.1K
13:29 71.94 71.94 71.94 71.94 0.7K
13:30 72.02 72.11 72.02 72.11 3.5K
13:31 72.13 72.13 72.13 72.13 0.6K
13:32 71.97 71.97 71.97 71.97 2.3K
13:33 72.04 72.12 72.04 72.12 1.0K
13:34 72.04 72.15 72.04 72.07 1.0K
13:35 72.04 72.04 71.98 71.98 1.5K
13:36 72.08 72.08 72.04 72.04 0.7K
13:37 72.04 72.11 71.96 72.11 1.7K
13:39 72.06 72.06 72.06 72.06 0.9K
13:40 72.05 72.05 71.99 71.99 2.5K
13:41 72.00 72.00 72.00 72.00 0.9K
13:42 72.00 72.00 71.95 71.99 1.3K
13:43 71.97 72.07 71.95 72.07 2.7K
13:44 72.07 72.21 72.07 72.20 3.1K
13:45 72.24 72.24 72.13 72.13 1.1K
13:46 72.08 72.08 72.07 72.07 1.1K
13:47 72.06 72.06 72.06 72.06 0.6K
13:48 72.16 72.16 72.15 72.15 1.2K
13:49 72.10 72.10 72.10 72.10 2.2K
13:51 72.09 72.09 72.09 72.08 0.1K
13:52 72.10 72.12 72.10 72.11 1.1K
13:53 72.22 72.22 72.22 72.22 1.1K
13:55 72.21 72.21 72.14 72.14 0.6K
13:56 72.14 72.14 72.14 72.14 3.6K
13:57 72.11 72.11 72.07 72.11 0.4K
13:58 72.19 72.22 72.19 72.21 1.8K
13:59 72.21 72.22 72.18 72.22 2.4K
14:00 72.15 72.15 72.12 72.13 1.6K
14:01 72.18 72.18 72.08 72.08 3.6K
14:02 72.01 72.01 71.85 71.85 4.0K
14:03 71.87 71.87 71.82 71.82 0.5K
14:04 71.84 71.84 71.79 71.82 1.1K
14:05 71.87 71.94 71.87 71.94 2.0K
14:06 72.03 72.04 72.01 72.04 2.7K
14:07 72.04 72.16 72.04 72.16 3.8K
14:08 72.24 72.24 72.24 72.24 2.8K
14:09 72.28 72.28 72.28 72.28 0.9K
14:10 72.29 72.41 72.27 72.41 3.4K
14:11 72.42 72.48 72.42 72.48 1.1K
14:12 72.47 72.51 72.47 72.51 0.5K
14:13 72.49 72.53 72.49 72.53 2.4K
14:14 72.47 72.47 72.46 72.47 1.6K
14:15 72.47 72.58 72.47 72.58 1.4K
14:16 72.59 72.59 72.56 72.56 1.5K
14:17 72.65 72.65 72.60 72.60 2.2K
14:18 72.60 72.60 72.60 72.60 0.8K
14:19 72.67 72.70 72.67 72.70 1.6K
14:20 72.71 72.72 72.71 72.72 0.7K
14:21 72.78 72.83 72.77 72.83 3.3K
14:22 72.83 72.83 72.83 72.83 1.1K
14:23 72.82 72.82 72.82 72.82 0.7K
14:25 72.92 72.95 72.92 72.95 1.0K
14:26 72.99 72.99 72.93 72.94 3.0K
14:27 72.95 72.95 72.93 72.93 1.4K
14:28 72.94 72.99 72.94 72.97 6.1K
14:29 72.97 72.97 72.97 72.97 0.2K
14:30 72.98 73.02 72.98 73.02 0.5K
14:31 72.99 73.06 72.99 73.01 3.3K
14:32 73.04 73.04 72.99 73.02 5.7K
14:33 73.02 73.02 73.00 73.02 1.3K
14:34 72.99 73.05 72.92 73.00 2.1K
14:35 72.99 73.07 72.97 72.97 5.8K
14:36 72.97 72.97 72.97 72.97 1.4K
14:37 73.06 73.06 73.06 73.06 0.2K
14:38 73.04 73.11 73.04 73.11 1.4K
14:39 73.12 73.16 73.12 73.15 3.5K
14:40 73.12 73.24 73.12 73.21 5.7K
14:41 73.23 73.23 73.23 73.22 0.7K
14:43 73.20 73.26 73.19 73.19 1.5K
14:44 73.25 73.25 73.20 73.22 4.5K
14:45 73.24 73.28 73.20 73.20 4.7K
14:46 73.23 73.23 73.18 73.18 2.9K
14:47 73.16 73.16 73.08 73.08 2.3K
14:48 73.12 73.22 73.12 73.21 4.0K
14:49 73.24 73.29 73.24 73.29 1.3K
14:50 73.26 73.26 73.26 73.26 1.9K
14:51 73.31 73.31 73.30 73.30 2.0K
14:52 73.32 73.32 73.28 73.28 5.8K
14:53 73.30 73.30 73.28 73.28 0.3K
14:54 73.30 73.30 73.24 73.24 1.7K
14:55 73.23 73.27 73.23 73.25 2.5K
14:56 73.25 73.25 73.24 73.24 5.1K
14:57 73.23 73.23 73.19 73.19 2.2K
14:58 73.19 73.26 73.19 73.26 4.0K
14:59 73.27 73.27 73.22 73.22 2.7K
15:00 73.18 73.23 73.15 73.22 6.9K
15:01 73.20 73.21 73.17 73.21 2.8K
15:02 73.21 73.21 73.21 73.21 0.7K
15:03 73.15 73.19 73.15 73.18 3.3K
15:04 73.17 73.32 73.17 73.29 5.9K
15:05 73.36 73.36 73.32 73.35 2.5K
15:06 73.37 73.37 73.32 73.32 2.2K
15:07 73.36 73.39 73.36 73.39 1.9K
15:08 73.38 73.39 73.35 73.39 3.2K
15:09 73.40 73.40 73.38 73.38 1.5K
15:10 73.38 73.38 73.31 73.34 9.7K
15:11 73.43 73.50 73.42 73.50 6.0K
15:12 73.51 73.51 73.46 73.46 1.4K
15:13 73.52 73.54 73.52 73.54 1.6K
15:14 73.53 73.53 73.47 73.47 3.2K
15:15 73.47 73.47 73.38 73.41 3.8K
15:16 73.39 73.40 73.32 73.32 3.9K
15:17 73.38 73.38 73.30 73.34 7.4K
15:18 73.37 73.42 73.35 73.41 5.4K
15:19 73.41 73.41 73.41 73.41 0.9K
15:20 73.44 73.51 73.41 73.51 4.8K
15:21 73.49 73.50 73.39 73.41 5.5K
15:22 73.38 73.41 73.38 73.39 1.9K
15:23 73.39 73.39 73.39 73.39 1.5K
15:24 73.30 73.30 73.30 73.30 1.4K
15:25 73.28 73.31 73.28 73.31 4.4K
15:26 73.31 73.35 73.31 73.35 5.3K
15:27 73.35 73.47 73.35 73.42 6.2K
15:28 73.42 73.48 73.42 73.48 1.4K
15:29 73.50 73.55 73.50 73.55 2.4K
15:30 73.58 73.58 73.55 73.58 4.6K
15:31 73.54 73.62 73.54 73.60 2.6K
15:32 73.60 73.60 73.55 73.58 5.2K
15:33 73.55 73.56 73.52 73.56 8.3K
15:34 73.56 73.56 73.53 73.54 3.1K
15:35 73.54 73.54 73.45 73.45 3.9K
15:36 73.45 73.45 73.35 73.37 7.6K
15:37 73.36 73.40 73.30 73.32 6.9K
15:38 73.33 73.38 73.33 73.38 2.4K
15:39 73.37 73.37 73.35 73.35 3.8K
15:40 73.31 73.31 73.30 73.30 3.4K
15:41 73.30 73.30 73.19 73.19 6.2K
15:42 73.17 73.21 73.17 73.21 2.7K
15:43 73.18 73.18 73.08 73.15 3.1K
15:44 73.14 73.14 73.08 73.13 2.0K
15:45 73.13 73.13 73.13 73.13 2.0K
15:46 73.19 73.19 73.12 73.12 7.5K
15:47 73.08 73.11 73.03 73.10 6.1K
15:48 73.08 73.12 73.07 73.11 4.4K
15:49 73.09 73.09 73.02 73.02 4.6K
15:50 72.99 73.03 72.94 72.99 18.3K
15:51 72.99 73.01 72.95 72.97 8.8K
15:52 72.97 73.14 72.94 73.14 19.1K
15:53 73.18 73.26 73.18 73.26 9.6K
15:54 73.30 73.51 73.29 73.50 24.3K
15:55 73.46 73.48 73.37 73.37 17.7K
15:56 73.37 73.42 73.32 73.38 25.3K
15:57 73.39 73.48 73.38 73.48 18.0K
15:58 73.51 73.54 73.49 73.53 38.9K
15:59 73.54 73.58 73.51 73.51 228.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし