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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-30 77.04 77.79 73.28 73.99 1.9M
2025-09-29 74.14 76.81 74.09 76.13 2.4M
2025-09-26 73.46 73.46 70.92 73.07 1.9M
2025-09-25 70.65 73.62 69.22 73.51 1.6M
2025-09-24 71.43 74.48 70.86 72.76 2.3M
2025-09-23 73.67 73.84 70.14 70.56 2.0M
2025-09-22 70.36 73.23 70.01 73.14 1.6M
2025-09-19 71.53 72.12 70.51 71.35 6.0M
2025-09-18 68.62 70.61 67.66 70.48 1.5M
2025-09-17 67.43 69.89 67.18 68.71 1.8M
2025-09-16 67.89 69.00 66.70 66.85 1.7M
2025-09-15 66.81 68.24 65.75 67.64 1.2M
2025-09-12 67.08 68.07 66.42 66.70 1.5M
2025-09-11 67.18 68.43 66.00 67.50 1.7M
2025-09-10 64.33 67.92 64.30 67.59 1.9M
2025-09-09 69.73 70.32 64.31 64.33 2.2M
2025-09-08 71.08 71.44 68.93 69.76 1.8M
2025-09-05 69.50 71.27 67.36 70.12 2.0M
2025-09-04 66.95 69.06 66.89 68.85 1.6M
2025-09-03 67.05 68.39 66.56 66.80 1.7M
2025-09-02 65.08 67.06 64.33 66.72 1.5M
2025-08-29 68.56 69.34 64.73 67.26 1.4M
2025-08-28 67.51 69.31 66.38 68.11 1.8M
2025-08-27 68.53 69.48 67.12 67.69 1.5M
2025-08-26 67.83 69.68 67.36 68.58 1.9M
2025-08-25 68.05 68.76 67.02 67.59 1.8M
2025-08-22 64.68 68.84 64.37 68.77 2.1M
2025-08-21 66.09 66.09 63.87 64.04 2.1M
2025-08-20 66.76 68.52 65.57 66.13 2.9M
2025-08-19 67.70 70.14 66.41 66.56 4.1M
2025-08-18 64.90 68.75 64.03 67.70 6.5M
2025-08-15 54.20 61.12 53.77 60.58 6.0M
2025-08-14 55.20 55.87 52.61 53.99 1.9M
2025-08-13 55.00 56.86 54.67 55.29 2.6M
2025-08-12 54.15 55.14 53.71 54.50 2.6M
2025-08-11 56.59 57.29 53.63 53.80 1.7M
2025-08-08 56.24 57.29 55.90 56.21 1.6M
2025-08-07 55.77 57.13 55.50 55.72 1.6M
2025-08-06 56.12 56.54 54.24 54.62 1.6M
2025-08-05 56.79 57.28 56.00 56.02 1.5M
2025-08-04 56.57 57.02 55.47 56.31 2.2M
2025-08-01 57.56 58.32 56.56 56.57 2.2M
2025-07-31 59.19 60.89 57.12 58.26 2.8M
2025-07-30 62.55 62.80 58.00 58.88 8.1M
2025-07-29 65.65 65.66 63.46 64.90 3.1M
2025-07-28 65.18 65.61 64.08 65.41 2.6M
2025-07-25 63.80 64.87 63.23 64.53 1.8M
2025-07-24 63.14 64.13 62.70 63.41 1.7M
2025-07-23 62.18 63.63 61.28 62.95 1.8M
2025-07-22 61.55 63.00 60.60 62.10 1.6M
2025-07-21 60.90 62.54 60.12 61.53 1.2M
2025-07-18 60.55 61.20 59.78 60.53 1.9M
2025-07-17 62.12 62.12 59.77 60.48 1.9M
2025-07-16 63.12 63.64 61.01 61.83 1.6M
2025-07-15 61.10 63.05 60.61 62.93 2.5M
2025-07-14 60.49 62.25 59.06 59.87 2.6M
2025-07-11 62.69 63.11 61.39 61.70 2.2M
2025-07-10 64.23 64.50 62.47 62.62 2.1M
2025-07-09 64.05 64.41 62.18 63.92 2.1M
2025-07-08 65.16 65.86 62.72 63.94 3.1M
2025-07-07 66.96 67.87 65.17 66.45 3.9M
2025-07-03 63.07 66.54 63.07 66.31 2.9M
2025-07-02 57.82 62.30 57.78 61.04 4.3M
2025-07-01 53.93 58.46 52.83 57.52 4.8M
2025-06-30 52.56 55.70 51.69 54.37 4.7M
2025-06-27 58.61 58.86 57.71 58.32 2.2M
2025-06-26 57.93 59.93 57.93 58.58 1.9M
2025-06-25 57.32 57.99 56.41 57.56 1.7M
2025-06-24 56.49 57.69 54.00 57.26 2.3M
2025-06-23 57.38 57.95 55.87 56.20 2.9M
2025-06-20 58.44 60.02 56.75 57.62 3.5M
2025-06-18 59.75 60.42 58.23 58.90 2.4M
2025-06-17 56.04 60.62 55.54 59.78 3.6M
2025-06-16 60.63 61.00 58.84 60.75 1.9M
2025-06-13 58.45 61.01 57.77 60.71 1.6M
2025-06-12 59.36 60.17 58.82 59.42 1.3M
2025-06-11 59.50 60.78 58.99 60.15 1.6M
2025-06-10 59.83 59.90 58.20 58.98 1.4M
2025-06-09 59.59 60.48 58.91 59.02 1.6M
2025-06-06 58.14 59.52 57.49 58.92 1.5M
2025-06-05 57.19 58.45 56.25 57.66 1.6M
2025-06-04 58.39 58.57 56.64 56.92 1.3M
2025-06-03 55.38 58.21 54.52 57.98 2.3M
2025-06-02 56.30 57.38 54.20 55.29 1.5M
2025-05-30 55.42 57.85 55.00 56.69 2.2M
2025-05-29 55.71 56.48 55.33 55.43 1.3M
2025-05-28 55.94 56.48 54.87 55.61 2.1M
2025-05-27 56.93 57.39 55.17 55.88 2.4M
2025-05-23 55.95 56.85 55.06 56.05 1.9M
2025-05-22 53.86 56.69 52.00 56.05 6.8M
2025-05-21 58.48 58.84 57.09 57.86 3.2M
2025-05-20 58.43 60.19 58.35 58.99 2.4M
2025-05-19 58.51 58.61 56.55 58.34 3.6M
2025-05-16 60.17 61.60 58.14 59.31 4.3M
2025-05-15 54.31 63.19 53.52 61.59 8.2M
2025-05-14 52.71 55.77 52.33 55.04 5.2M
2025-05-13 53.91 57.97 53.78 54.09 6.7M
2025-05-12 50.08 51.12 48.63 50.63 4.3M
2025-05-09 45.00 46.90 44.75 46.54 2.1M
2025-05-08 44.23 45.25 43.68 44.60 2.5M
2025-05-07 43.50 44.16 43.17 43.77 1.6M
2025-05-06 41.77 43.86 41.25 42.89 2.4M
2025-05-05 42.01 42.01 40.86 41.12 1.5M
2025-05-02 42.60 42.99 42.03 42.20 1.1M
2025-05-01 40.60 42.32 40.60 41.87 1.7M
2025-04-30 41.70 41.70 37.16 40.61 3.6M
2025-04-29 43.02 43.48 42.36 43.07 2.2M
2025-04-28 43.98 44.07 42.69 43.20 1.4M
2025-04-25 42.36 43.72 42.03 43.65 1.1M
2025-04-24 40.92 42.64 40.63 42.35 1.6M
2025-04-23 41.51 41.90 39.44 40.13 1.5M
2025-04-22 39.63 41.74 39.16 40.36 2.0M
2025-04-21 39.89 40.12 38.39 39.28 1.0M
2025-04-17 39.72 40.61 39.32 40.30 1.2M
2025-04-16 40.47 41.12 39.11 39.72 1.2M
2025-04-15 40.46 41.28 40.12 40.57 1.4M
2025-04-14 39.91 41.15 39.13 40.73 1.8M
2025-04-11 37.66 39.56 36.78 39.23 1.7M
2025-04-10 38.84 38.96 36.15 37.75 1.8M
2025-04-09 36.28 39.81 36.06 39.23 2.9M
2025-04-08 38.87 39.57 36.40 37.00 2.1M
2025-04-07 37.40 41.46 36.24 37.90 3.3M
2025-04-04 38.40 39.71 37.82 39.02 2.1M
2025-04-03 41.18 42.30 40.03 40.40 2.3M
2025-04-02 42.43 43.83 42.00 43.54 1.4M
2025-04-01 42.32 43.25 41.51 43.05 1.5M
2025-03-31 42.47 42.64 40.50 42.14 1.7M
2025-03-28 42.62 43.24 41.80 43.15 1.4M
2025-03-27 43.37 43.85 42.68 42.75 1.0M
2025-03-26 45.20 45.49 43.22 43.67 1.3M
2025-03-25 45.93 46.90 44.97 45.21 1.9M
2025-03-24 45.06 46.66 44.68 45.20 1.5M
2025-03-21 44.17 44.84 43.65 44.27 3.5M
2025-03-20 44.73 45.60 44.08 44.97 1.0M
2025-03-19 44.32 45.29 43.45 45.17 1.3M
2025-03-18 45.66 45.68 43.88 44.48 1.3M
2025-03-17 44.66 45.95 44.10 45.90 1.5M
2025-03-14 45.93 46.14 43.84 44.31 2.7M
2025-03-13 44.22 45.29 43.59 45.16 2.0M
2025-03-12 45.52 45.66 43.91 44.32 2.0M
2025-03-11 42.32 45.32 42.14 44.94 3.1M
2025-03-10 41.04 42.48 40.21 41.71 2.6M
2025-03-07 41.39 42.44 40.55 41.56 2.4M
2025-03-06 41.93 42.92 41.33 42.09 1.7M
2025-03-05 43.09 43.27 41.94 42.80 1.5M
2025-03-04 41.05 43.97 40.20 43.09 3.2M
2025-03-03 44.12 44.19 42.27 42.41 2.3M
2025-02-28 44.59 44.70 42.00 44.02 3.7M
2025-02-27 47.84 48.05 44.95 45.02 1.7M
2025-02-26 47.58 48.45 47.05 47.42 1.2M
2025-02-25 46.27 47.65 45.91 46.55 1.6M
2025-02-24 46.40 47.66 45.50 46.70 2.2M
2025-02-21 48.03 48.92 45.77 46.12 1.8M
2025-02-20 48.52 48.67 47.23 48.42 1.9M
2025-02-19 48.87 49.97 48.05 48.61 2.8M
2025-02-18 47.85 48.72 47.33 48.29 2.1M
2025-02-14 46.25 47.75 46.25 47.30 2.2M
2025-02-13 46.26 46.55 44.97 45.91 2.5M
2025-02-12 44.45 45.74 43.75 45.31 2.0M
2025-02-11 45.40 46.30 44.81 45.12 2.2M
2025-02-10 46.12 46.90 45.20 45.94 2.9M
2025-02-07 47.61 48.02 45.77 46.12 3.1M
2025-02-06 47.36 48.05 46.87 47.61 3.4M
2025-02-05 48.59 48.95 46.63 46.89 6.2M
2025-02-04 48.82 50.34 47.66 49.75 2.3M
2025-02-03 48.32 49.43 47.75 48.60 2.6M
2025-01-31 51.13 52.14 50.40 50.42 2.4M
2025-01-30 50.03 52.27 48.65 50.63 4.6M
2025-01-29 49.90 49.99 46.43 49.24 11.9M
2025-01-28 40.12 40.82 38.87 39.62 4.8M
2025-01-27 40.88 41.19 39.49 39.63 2.8M
2025-01-24 41.58 41.93 40.62 41.00 3.4M
2025-01-23 40.80 42.20 39.85 41.89 3.1M
2025-01-22 42.45 42.84 40.89 41.20 3.3M
2025-01-21 44.44 44.44 41.46 42.48 2.6M
2025-01-17 46.07 46.52 43.64 44.19 2.2M
2025-01-16 43.56 45.33 43.34 45.27 2.3M
2025-01-15 44.00 44.57 42.25 42.73 2.5M
2025-01-14 41.98 43.10 41.18 42.35 2.8M
2025-01-13 40.40 41.18 38.61 40.85 2.2M
2025-01-10 40.84 41.97 40.61 41.10 2.4M
2025-01-08 42.22 42.89 41.53 42.53 2.8M
2025-01-07 40.75 44.56 40.74 43.92 4.5M
2025-01-06 40.75 42.92 40.46 40.71 3.0M
2025-01-03 39.59 40.52 39.31 39.63 2.0M
2025-01-02 37.39 40.22 37.16 39.50 2.6M