Nexstar Media Group Inc (NXST)

NXST
🏛️ アメリカ →
196.11
最終更新: 2025-10-01
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
09:30 198.20 198.20 198.20 198.20 1.1K
09:31 198.24 198.24 198.24 198.24 0.6K
09:36 198.30 198.30 198.30 198.30 0.4K
09:39 198.63 198.63 198.63 198.63 1.3K
09:47 199.44 199.44 199.44 199.44 0.3K
09:48 199.05 199.05 199.05 199.05 0.5K
09:50 199.37 199.37 199.37 199.37 1.0K
09:55 198.68 198.68 198.68 198.68 0.4K
09:59 198.66 198.66 198.66 198.66 0.1K
10:00 198.94 198.94 198.94 198.94 0.3K
10:01 198.65 198.65 198.65 198.65 0.5K
10:02 198.30 198.30 198.30 198.30 0.3K
10:05 198.26 198.26 198.26 198.26 0.5K
10:08 198.52 198.52 198.52 198.52 1.1K
10:10 197.61 198.03 197.61 198.03 2.9K
10:11 198.01 198.01 198.01 198.01 0.8K
10:17 197.52 197.52 197.52 197.52 0.2K
10:19 198.23 198.23 198.23 198.23 0.5K
10:21 197.52 197.52 197.52 197.52 0.6K
10:25 198.10 198.10 198.10 198.10 1.1K
10:26 198.28 198.28 198.04 198.26 1.0K
10:27 197.86 197.86 197.86 197.86 0.6K
10:33 198.00 198.00 198.00 198.00 0.1K
10:34 197.40 197.40 197.40 197.40 1.2K
10:37 197.41 197.41 197.41 197.41 0.3K
10:39 197.36 197.36 197.36 197.36 0.3K
10:40 197.71 197.71 197.71 197.71 0.1K
10:41 197.42 197.42 197.42 197.42 0.3K
10:43 197.40 197.40 197.40 197.40 0.1K
10:44 197.52 197.52 197.52 197.52 0.2K
10:45 197.40 197.40 197.40 197.40 0.4K
10:46 197.37 197.37 197.37 197.37 0.1K
10:47 197.78 197.79 197.53 197.79 3.8K
10:48 197.48 197.60 197.48 197.60 0.6K
10:50 197.51 197.51 197.51 197.51 0.3K
10:54 197.27 197.27 197.27 197.27 0.5K
10:55 197.54 197.54 197.54 197.54 0.3K
10:56 197.51 197.51 197.41 197.41 0.5K
10:59 197.60 197.60 197.51 197.57 0.9K
11:02 197.54 197.54 197.54 197.54 0.2K
11:03 197.74 197.92 197.74 197.92 3.0K
11:07 197.76 197.76 197.41 197.41 0.6K
11:08 197.76 197.76 197.41 197.41 1.0K
11:10 197.46 197.46 197.46 197.46 0.6K
11:13 197.82 197.82 197.82 197.82 0.9K
11:16 198.25 198.25 198.25 198.25 2.7K
11:25 198.36 198.36 198.36 198.36 0.2K
11:26 198.48 198.48 198.44 198.48 0.9K
11:29 198.48 198.48 198.48 198.48 1.1K
11:31 198.93 198.93 198.93 198.93 0.8K
11:35 199.19 199.19 199.19 199.19 0.6K
11:36 199.13 199.13 199.13 199.13 0.9K
11:40 199.25 199.32 199.19 199.19 2.8K
11:41 199.10 199.10 199.10 199.10 0.3K
11:42 199.18 199.25 199.18 199.25 1.4K
11:43 199.25 199.26 199.25 199.26 2.1K
11:44 199.40 199.40 199.40 199.40 1.0K
11:50 199.30 199.30 199.30 199.30 1.3K
11:55 198.91 198.91 198.91 198.91 1.5K
11:59 198.90 198.90 198.90 198.90 0.8K
12:03 198.82 198.82 198.82 198.82 0.6K
12:10 198.84 198.84 198.84 198.84 0.8K
12:17 198.64 198.64 198.64 198.64 0.6K
12:21 199.17 199.17 199.17 199.17 2.7K
12:27 199.31 199.31 199.31 199.31 0.3K
12:31 199.34 199.34 199.34 199.34 0.4K
12:35 199.01 199.01 199.01 199.01 0.5K
12:36 199.34 199.34 199.34 199.34 0.9K
12:41 199.38 199.38 199.11 199.11 0.4K
12:42 199.35 199.35 199.35 199.35 0.2K
12:43 199.43 199.53 199.43 199.53 2.2K
12:44 199.54 199.54 199.54 199.54 0.3K
12:48 199.66 199.66 199.66 199.66 2.4K
12:50 199.74 199.74 199.74 199.74 0.8K
12:56 199.52 199.52 199.52 199.52 1.5K
12:57 199.34 199.34 199.34 199.34 1.5K
12:58 199.67 199.67 199.67 199.67 1.2K
12:59 199.67 199.67 199.67 199.67 2.0K
13:09 199.67 199.67 199.37 199.37 3.8K
13:10 199.39 199.39 199.34 199.34 1.4K
13:11 199.27 199.27 199.27 199.27 3.7K
13:12 199.57 199.57 199.34 199.57 3.1K
13:16 199.53 199.53 199.53 199.53 0.7K
13:17 199.05 199.05 199.05 199.05 0.9K
13:19 198.63 198.63 198.63 198.63 0.8K
13:20 198.57 198.57 198.57 198.57 0.9K
13:23 198.43 198.43 198.43 198.43 1.0K
13:26 198.26 198.26 198.26 198.26 1.3K
13:29 198.10 198.10 198.10 198.10 0.8K
13:31 198.15 198.15 198.15 198.15 0.5K
13:32 198.49 198.49 198.35 198.36 3.3K
13:38 198.21 198.21 198.21 198.21 0.5K
13:42 198.26 198.26 198.26 198.26 0.5K
13:46 198.26 198.26 198.26 198.26 0.1K
13:47 198.11 198.11 198.11 198.11 0.4K
13:49 198.23 198.23 198.23 198.23 1.1K
13:56 198.26 198.26 198.26 198.26 0.6K
14:00 198.36 198.36 198.36 198.36 0.3K
14:01 198.38 198.38 198.37 198.37 1.9K
14:02 198.26 198.26 198.26 198.26 3.0K
14:05 198.02 198.02 198.02 198.02 0.7K
14:06 197.91 197.91 197.91 197.91 1.6K
14:16 197.70 197.70 197.70 197.70 0.7K
14:19 198.01 198.01 198.01 198.01 1.4K
14:23 198.01 198.01 198.01 198.01 0.3K
14:24 198.01 198.40 198.01 198.40 3.1K
14:25 198.60 198.60 198.60 198.60 0.8K
14:28 198.67 198.67 198.67 198.67 0.9K
14:34 198.67 198.67 198.67 198.67 1.2K
14:39 198.50 198.50 198.50 198.50 2.1K
14:49 198.42 198.42 198.41 198.41 0.5K
14:50 198.36 198.36 198.14 198.14 1.3K
14:51 198.14 198.14 198.05 198.05 0.7K
14:52 198.40 198.40 198.13 198.14 1.3K
14:53 198.44 198.44 198.44 198.44 0.7K
14:55 198.47 198.47 198.47 198.47 1.9K
14:58 198.16 198.16 198.16 198.16 0.5K
14:59 198.48 198.48 198.48 198.48 0.4K
15:01 198.57 198.57 198.57 198.57 0.9K
15:06 198.32 198.32 198.32 198.32 0.5K
15:08 198.37 198.59 198.37 198.48 5.5K
15:09 198.61 198.61 198.61 198.61 0.6K
15:11 198.85 198.85 198.85 198.85 3.3K
15:15 198.47 198.47 198.47 198.47 1.5K
15:17 198.66 198.66 198.66 198.66 0.2K
15:18 198.67 198.67 198.67 198.67 1.1K
15:22 198.37 198.37 198.37 198.37 0.9K
15:23 198.37 198.37 198.37 198.37 0.4K
15:25 198.34 198.34 198.34 198.34 0.9K
15:26 198.28 198.50 198.25 198.50 1.9K
15:27 198.25 198.25 198.25 198.25 2.2K
15:37 198.24 198.24 198.24 198.24 0.7K
15:39 198.16 198.16 198.16 198.16 2.6K
15:43 198.03 198.03 198.03 198.03 0.4K
15:44 198.01 198.01 198.01 198.01 0.5K
15:46 198.00 198.00 198.00 198.00 0.9K
15:48 198.19 198.19 198.19 198.19 1.1K
15:49 198.04 198.04 197.91 197.91 1.9K
15:50 197.91 197.93 197.91 197.93 1.7K
15:51 197.77 197.77 197.77 197.77 0.7K
15:52 197.83 197.83 197.74 197.74 1.1K
15:53 197.88 197.88 197.73 197.73 6.1K
15:54 197.52 197.86 197.31 197.86 8.4K
15:55 198.25 198.25 197.90 197.90 3.2K
15:56 197.91 198.01 197.91 198.00 4.0K
15:57 197.99 198.34 197.99 198.29 5.6K
15:58 198.20 198.23 198.20 198.23 4.7K
15:59 198.13 198.13 197.75 197.80 38.3K
日付 始値 高値 安値 終値 出来高
2025-10-01 197.50 199.69 195.23 196.11 0.2M
2025-09-30 197.86 199.85 196.79 197.74 0.7M
2025-09-29 198.55 199.40 195.00 198.10 0.2M
2025-09-26 198.20 199.74 197.27 197.80 0.2M
2025-09-25 197.95 199.41 195.60 198.10 0.3M
2025-09-24 201.75 202.77 197.57 199.30 0.2M
2025-09-23 202.74 205.39 201.79 202.06 0.2M
2025-09-22 208.94 209.80 201.51 202.25 0.5M
2025-09-19 206.89 209.71 204.50 208.94 0.9M
2025-09-18 206.36 209.45 205.61 206.40 0.3M
2025-09-17 202.66 209.15 202.57 205.92 0.3M
2025-09-16 204.11 204.20 201.17 202.95 0.2M
2025-09-15 206.90 209.43 204.27 204.60 0.2M
2025-09-12 205.15 208.95 203.46 206.95 0.3M
2025-09-11 197.15 207.84 195.16 206.22 0.5M
2025-09-10 201.96 202.80 195.80 197.36 0.4M
2025-09-09 207.37 210.01 202.42 202.67 0.3M
2025-09-08 208.68 210.12 206.95 208.94 0.2M
2025-09-05 206.84 210.46 206.84 208.27 0.2M
2025-09-04 206.21 207.58 205.36 206.66 0.2M
2025-09-03 202.47 206.40 202.00 205.79 0.2M
2025-09-02 201.23 204.85 200.77 202.96 0.2M
2025-08-29 200.94 205.97 200.94 204.53 0.4M
2025-08-28 207.12 207.49 200.70 201.13 0.3M
2025-08-27 203.42 206.61 203.38 206.16 0.3M
2025-08-26 206.96 207.94 203.63 203.91 0.4M
2025-08-25 206.96 208.70 205.96 206.82 0.3M
2025-08-22 205.75 210.22 204.62 207.06 0.3M
2025-08-21 203.10 205.02 199.40 204.84 0.5M
2025-08-20 205.74 208.76 199.80 202.48 0.8M
2025-08-19 222.56 223.36 202.31 207.73 1.1M
2025-08-18 206.36 207.74 204.84 206.38 0.2M
2025-08-15 209.67 211.21 206.31 206.36 0.3M
2025-08-14 208.35 212.44 205.48 211.31 0.3M
2025-08-13 202.13 210.31 200.04 210.04 0.4M
2025-08-12 194.87 202.33 194.87 202.05 0.4M
2025-08-11 190.03 201.38 190.01 194.07 1.0M
2025-08-08 185.50 188.30 183.83 186.80 0.5M
2025-08-07 193.21 194.00 183.10 184.53 0.5M
2025-08-06 187.92 187.92 183.72 186.99 0.4M
2025-08-05 188.60 189.28 184.93 187.23 0.2M
2025-08-04 185.93 189.06 185.10 188.58 0.2M
2025-08-01 185.05 185.05 180.35 184.60 0.2M
2025-07-31 186.54 189.23 185.08 187.11 0.3M
2025-07-30 190.06 192.22 186.39 187.59 0.3M
2025-07-29 192.09 192.36 188.17 189.78 0.3M
2025-07-28 189.60 191.56 187.93 191.46 0.3M
2025-07-25 189.89 189.95 185.83 189.60 0.3M
2025-07-24 190.03 191.34 188.10 189.87 0.4M
2025-07-23 184.56 192.21 183.58 191.74 0.5M
2025-07-22 182.31 185.03 181.23 184.19 0.2M
2025-07-21 185.31 185.50 177.10 181.99 0.5M
2025-07-18 185.00 185.25 182.20 184.85 0.4M
2025-07-17 178.85 184.20 178.85 184.07 0.3M
2025-07-16 179.68 181.96 177.55 179.81 0.2M
2025-07-15 183.97 184.35 179.04 179.09 0.2M
2025-07-14 179.65 184.62 179.51 183.97 0.2M
2025-07-11 183.66 184.90 179.66 180.02 0.2M
2025-07-10 184.44 186.41 183.32 184.93 0.2M
2025-07-09 184.14 185.25 182.70 183.41 0.3M
2025-07-08 176.97 184.39 176.97 183.51 0.5M
2025-07-07 180.68 182.28 176.63 176.71 0.3M
2025-07-03 181.57 184.23 180.65 181.27 0.2M
2025-07-02 178.05 181.12 176.99 180.26 0.3M
2025-07-01 172.74 180.33 172.74 177.86 0.4M
2025-06-30 172.91 174.06 170.32 172.95 0.2M
2025-06-27 173.88 175.22 170.88 172.48 0.6M
2025-06-26 172.87 174.31 170.72 173.28 0.2M
2025-06-25 176.16 176.19 167.78 170.79 0.3M
2025-06-24 175.54 177.41 174.05 176.21 0.3M
2025-06-23 171.79 176.20 171.74 174.60 0.3M
2025-06-20 168.40 172.29 167.72 171.79 0.6M
2025-06-18 164.93 168.05 164.76 166.59 0.3M
2025-06-17 167.69 168.11 164.00 165.72 0.3M
2025-06-16 167.81 170.37 166.84 169.09 0.2M
2025-06-13 168.14 169.90 165.54 166.54 0.3M
2025-06-12 171.56 172.12 168.70 169.17 0.2M
2025-06-11 173.07 174.34 171.77 172.38 0.2M
2025-06-10 168.26 173.11 166.91 171.90 0.2M
2025-06-09 169.68 170.00 167.45 168.34 0.2M
2025-06-06 166.37 169.05 166.04 169.00 0.2M
2025-06-05 165.67 168.04 164.45 164.71 0.3M
2025-06-04 169.88 170.00 165.71 165.73 0.3M
2025-06-03 167.42 170.03 165.38 169.88 0.3M
2025-06-02 169.51 169.51 164.52 167.30 0.3M
2025-05-30 170.40 170.82 167.54 170.42 0.3M
2025-05-29 172.94 173.00 169.63 170.56 0.2M
2025-05-28 174.90 176.09 171.86 172.21 0.3M
2025-05-27 173.93 175.38 171.52 175.22 0.4M
2025-05-23 168.90 172.42 168.83 171.51 0.3M
2025-05-22 170.82 172.72 169.95 171.46 0.3M
2025-05-21 173.70 174.41 170.36 170.73 0.3M
2025-05-20 175.04 176.42 173.87 175.74 0.3M
2025-05-19 173.75 174.60 173.02 174.27 0.3M
2025-05-16 176.00 177.81 175.16 176.53 0.4M
2025-05-15 174.32 177.04 174.32 176.09 0.4M
2025-05-14 173.09 175.73 172.76 174.59 0.5M
2025-05-13 170.68 175.95 169.77 174.42 0.4M
2025-05-12 170.91 173.84 167.97 169.65 0.7M
2025-05-09 164.05 166.57 161.60 164.87 0.5M
2025-05-08 160.00 171.45 160.00 164.31 0.9M
2025-05-07 155.21 158.44 154.64 155.89 1.0M
2025-05-06 152.53 154.85 152.22 154.52 0.4M
2025-05-05 149.59 158.75 149.59 155.37 1.0M
2025-05-02 146.15 152.79 146.06 152.66 0.8M
2025-05-01 149.35 150.49 144.52 144.68 0.5M
2025-04-30 147.67 150.20 141.66 149.66 0.9M
2025-04-29 151.24 151.54 149.10 150.20 0.4M
2025-04-28 152.20 153.85 151.36 152.37 0.4M
2025-04-25 150.94 153.05 149.90 152.12 0.2M
2025-04-24 149.22 151.83 149.00 150.96 0.3M
2025-04-23 153.64 157.35 149.36 149.97 0.4M
2025-04-22 148.36 150.77 147.25 150.44 0.5M
2025-04-21 146.60 147.63 144.41 146.42 0.4M
2025-04-17 147.34 149.12 146.70 147.50 0.3M
2025-04-16 154.20 154.39 145.90 147.19 0.4M
2025-04-15 152.50 154.58 152.02 152.40 0.2M
2025-04-14 154.10 156.22 151.87 152.54 0.4M
2025-04-11 153.00 154.83 148.10 151.99 0.7M
2025-04-10 157.60 157.60 148.03 152.98 0.8M
2025-04-09 145.80 161.29 143.32 159.40 0.8M
2025-04-08 156.56 157.02 145.79 147.79 0.6M
2025-04-07 149.90 159.58 147.02 150.67 0.6M
2025-04-04 161.44 161.97 152.83 153.42 0.9M
2025-04-03 176.06 177.86 166.84 166.96 0.8M
2025-04-02 176.13 181.96 175.60 181.86 0.3M
2025-04-01 178.78 181.21 176.59 178.76 0.5M
2025-03-31 176.47 179.90 175.65 179.22 0.4M
2025-03-28 178.51 182.00 174.58 176.45 0.4M
2025-03-27 181.65 183.21 179.00 179.49 0.3M
2025-03-26 181.20 183.57 180.49 182.75 0.5M
2025-03-25 177.91 181.20 177.55 181.00 0.5M
2025-03-24 178.42 178.98 175.57 177.40 0.6M
2025-03-21 177.98 179.47 174.55 176.99 2.6M
2025-03-20 177.03 179.78 176.97 177.38 0.4M
2025-03-19 174.29 179.53 174.29 179.28 0.4M
2025-03-18 174.49 175.00 171.85 174.52 0.5M
2025-03-17 171.20 174.37 170.51 174.01 0.7M
2025-03-14 168.98 170.39 167.24 169.88 0.6M
2025-03-13 169.50 172.16 168.39 168.55 0.5M
2025-03-12 170.18 170.68 166.49 169.16 0.7M
2025-03-11 176.41 178.15 168.77 169.06 0.8M
2025-03-10 178.22 181.13 176.72 176.94 0.9M
2025-03-07 173.07 178.68 173.02 177.85 0.6M
2025-03-06 167.84 172.85 166.80 172.59 0.6M
2025-03-05 169.94 171.17 166.23 169.63 0.4M
2025-03-04 173.22 173.45 166.89 169.75 0.6M
2025-03-03 169.15 173.11 168.63 172.96 0.8M
2025-02-28 163.54 171.95 163.54 169.15 1.2M
2025-02-27 163.00 169.80 156.51 162.58 1.2M
2025-02-26 149.45 152.02 146.04 146.34 0.5M
2025-02-25 150.97 152.75 147.96 149.23 0.4M
2025-02-24 149.56 152.93 147.13 150.59 0.3M
2025-02-21 156.05 157.09 148.95 149.56 0.4M
2025-02-20 153.75 154.96 152.33 154.58 0.3M
2025-02-19 153.56 155.69 153.18 154.34 0.2M
2025-02-18 152.56 154.88 151.52 154.49 0.3M
2025-02-14 152.20 154.62 151.10 153.34 0.3M
2025-02-13 150.00 151.27 149.48 150.76 0.4M
2025-02-12 149.74 151.28 149.61 149.75 0.2M
2025-02-11 150.61 153.50 150.61 153.06 0.3M
2025-02-10 152.11 152.67 149.53 151.46 0.3M
2025-02-07 152.37 152.75 150.94 151.40 0.4M
2025-02-06 154.12 155.55 151.40 151.65 0.2M
2025-02-05 153.67 154.93 152.98 153.85 0.2M
2025-02-04 152.91 154.66 152.70 153.89 0.3M
2025-02-03 150.10 154.08 149.25 152.23 0.2M
2025-01-31 156.71 158.02 152.14 153.22 0.4M
2025-01-30 157.37 158.03 155.95 156.89 0.3M
2025-01-29 159.58 159.58 155.03 156.83 0.3M
2025-01-28 157.18 158.07 156.47 157.23 0.2M
2025-01-27 158.63 160.15 157.17 157.42 0.3M
2025-01-24 156.59 159.25 156.03 157.72 0.2M
2025-01-23 154.81 156.75 154.81 156.39 0.2M
2025-01-22 152.82 156.50 152.01 154.70 0.2M
2025-01-21 153.35 154.12 152.35 153.57 0.3M
2025-01-17 153.97 154.06 151.95 152.86 0.2M
2025-01-16 153.60 154.51 151.52 151.68 0.2M
2025-01-15 155.50 157.28 153.74 154.19 0.3M
2025-01-14 152.50 153.73 151.10 151.98 0.3M
2025-01-13 150.02 151.40 149.00 151.23 0.3M
2025-01-10 156.50 157.81 147.83 150.43 0.5M
2025-01-08 160.13 160.61 157.26 157.53 0.3M
2025-01-07 163.67 164.71 160.15 161.29 0.3M
2025-01-06 161.35 165.39 161.34 163.22 0.2M
2025-01-03 159.23 161.00 158.01 160.83 0.2M
2025-01-02 158.81 160.03 157.72 159.29 0.3M