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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 152.00 153.72 149.49 150.98 0.3M
2021-12-30 148.74 153.48 148.74 152.00 0.4M
2021-12-29 152.57 152.96 147.77 148.01 0.4M
2021-12-28 152.77 156.01 152.26 152.59 0.4M
2021-12-27 151.92 153.88 150.31 152.99 0.4M
2021-12-23 149.00 153.13 148.74 152.78 0.4M
2021-12-22 148.00 149.56 146.86 148.69 0.4M
2021-12-21 144.74 148.25 144.16 147.93 0.3M
2021-12-20 144.14 144.55 139.69 143.48 0.3M
2021-12-17 145.11 147.73 142.94 146.82 0.4M
2021-12-16 146.83 148.39 143.55 145.19 0.3M
2021-12-15 145.85 146.64 140.83 145.30 0.5M
2021-12-14 149.16 150.99 146.01 146.47 0.3M
2021-12-13 152.71 153.77 147.94 150.40 0.3M
2021-12-10 154.16 155.08 152.47 153.97 0.2M
2021-12-09 155.83 155.99 153.63 154.00 0.3M
2021-12-08 156.07 157.38 153.98 154.98 0.2M
2021-12-07 153.90 156.88 153.90 155.01 0.3M
2021-12-06 154.18 157.10 152.01 152.42 0.5M
2021-12-03 155.04 156.93 152.05 153.96 0.3M
2021-12-02 146.55 156.15 145.18 154.38 0.7M
2021-12-01 152.34 154.45 146.01 146.01 0.4M
2021-11-30 153.78 153.94 146.74 149.50 0.6M
2021-11-29 157.89 157.89 153.64 155.70 0.3M
2021-11-26 156.69 156.96 154.36 155.93 0.2M
2021-11-24 161.24 162.51 160.19 160.37 0.2M
2021-11-23 165.05 165.83 162.37 162.55 0.3M
2021-11-22 164.74 166.51 162.72 164.54 0.3M
2021-11-19 163.51 165.03 162.33 163.42 0.3M
2021-11-18 168.01 168.01 164.30 164.85 0.2M
2021-11-17 167.04 168.49 166.27 167.80 0.3M
2021-11-16 170.50 170.50 166.77 168.43 0.3M
2021-11-15 169.00 171.09 167.71 170.50 0.7M
2021-11-12 170.15 171.16 167.43 168.17 0.4M
2021-11-11 168.60 170.67 167.19 170.00 0.5M
2021-11-10 168.23 170.52 167.69 168.63 0.4M
2021-11-09 169.09 170.51 167.40 169.63 0.4M
2021-11-08 168.73 169.50 165.74 169.33 0.6M
2021-11-05 164.00 167.79 162.91 167.59 0.4M
2021-11-04 163.95 164.48 160.23 162.50 0.3M
2021-11-03 162.24 164.51 158.22 163.77 0.4M
2021-11-02 152.56 162.10 150.86 160.59 0.6M
2021-11-01 150.88 155.99 150.03 154.29 0.6M
2021-10-29 149.13 154.85 148.43 149.93 0.4M
2021-10-28 145.38 150.71 145.26 149.91 0.3M
2021-10-27 150.01 150.01 145.01 145.08 0.4M
2021-10-26 152.12 154.23 148.90 150.29 0.2M
2021-10-25 152.05 153.90 150.76 151.77 0.2M
2021-10-22 150.35 152.35 149.44 151.61 0.1M
2021-10-21 153.17 153.90 148.47 150.35 0.2M
2021-10-20 150.91 154.92 150.29 153.42 0.2M
2021-10-19 149.10 152.15 148.85 151.61 0.2M
2021-10-18 149.90 150.25 147.26 147.78 0.2M
2021-10-15 152.43 153.82 150.60 150.60 0.2M
2021-10-14 149.91 152.30 148.47 151.50 0.2M
2021-10-13 147.40 150.64 146.91 148.45 0.2M
2021-10-12 152.78 153.68 147.14 147.91 0.3M
2021-10-11 153.20 154.86 152.46 153.04 0.1M
2021-10-08 155.01 156.49 152.49 153.45 0.2M
2021-10-07 153.85 155.94 153.58 153.82 0.2M
2021-10-06 151.00 153.06 149.29 152.74 0.2M
2021-10-05 153.25 154.60 152.21 153.63 0.3M
2021-10-04 153.66 157.45 152.67 153.60 0.3M
2021-10-01 152.82 155.31 150.88 154.04 0.2M
2021-09-30 154.95 154.95 151.74 151.96 0.3M
2021-09-29 157.08 157.43 153.49 154.60 0.2M
2021-09-28 158.90 160.82 155.62 156.38 0.2M
2021-09-27 158.34 162.52 158.34 159.49 0.3M
2021-09-24 153.15 159.74 152.51 158.30 0.4M
2021-09-23 151.94 155.07 151.94 153.51 0.2M
2021-09-22 148.00 153.42 148.00 152.18 0.3M
2021-09-21 147.52 148.89 146.32 146.84 0.2M
2021-09-20 145.37 146.49 143.18 145.79 0.2M
2021-09-17 150.27 151.79 147.38 148.41 0.6M
2021-09-16 148.76 151.76 148.28 150.63 0.5M
2021-09-15 143.41 149.64 143.27 148.84 0.3M
2021-09-14 146.46 147.26 142.25 143.43 0.3M
2021-09-13 142.70 146.28 141.65 145.92 0.3M
2021-09-10 144.18 144.39 141.50 141.64 0.2M
2021-09-09 144.49 145.22 143.17 143.96 0.2M
2021-09-08 144.38 146.06 144.02 145.05 0.2M
2021-09-07 147.32 148.49 144.69 144.78 0.3M
2021-09-03 150.43 150.43 146.15 148.39 0.3M
2021-09-02 149.03 152.50 149.03 150.91 0.2M
2021-09-01 149.78 151.71 148.75 148.99 0.2M
2021-08-31 147.52 150.14 147.52 149.75 0.2M
2021-08-30 149.00 149.57 147.14 148.05 0.2M
2021-08-27 146.24 149.21 144.81 148.64 0.3M
2021-08-26 147.02 147.36 143.30 146.00 0.4M
2021-08-25 147.37 148.61 146.51 147.37 0.2M
2021-08-24 147.80 149.05 145.34 147.64 0.3M
2021-08-23 144.55 145.89 143.38 145.06 0.2M
2021-08-20 139.77 142.92 138.80 142.79 0.2M
2021-08-19 143.59 144.09 139.34 140.44 0.2M
2021-08-18 144.47 147.86 144.27 145.36 0.2M
2021-08-17 143.46 145.27 142.50 144.38 0.2M
2021-08-16 145.10 147.11 142.85 144.43 0.2M
2021-08-13 148.07 149.11 144.84 145.72 0.3M
2021-08-12 150.36 150.36 146.69 147.42 0.2M
2021-08-11 149.69 151.44 148.51 149.93 0.4M
2021-08-10 149.54 152.19 149.19 149.99 0.3M
2021-08-09 152.74 152.74 147.85 149.97 0.3M
2021-08-06 153.47 155.84 152.20 152.86 0.3M
2021-08-05 148.18 152.92 147.22 152.39 0.2M
2021-08-04 143.78 147.95 143.05 146.66 0.3M
2021-08-03 147.35 148.20 143.69 147.57 0.3M
2021-08-02 148.25 151.30 147.10 147.26 0.3M
2021-07-30 147.20 149.70 146.62 147.07 0.2M
2021-07-29 147.87 150.57 147.01 148.25 0.4M
2021-07-28 145.63 148.20 142.27 147.19 0.2M
2021-07-27 144.86 146.84 143.77 145.45 0.2M
2021-07-26 144.69 147.87 144.68 145.91 0.1M
2021-07-23 144.24 144.96 142.01 144.57 0.1M
2021-07-22 143.79 143.79 140.41 143.15 0.2M
2021-07-21 141.96 146.42 141.96 144.50 0.3M
2021-07-20 137.17 142.75 136.83 141.39 0.3M
2021-07-19 139.21 140.99 135.87 136.72 0.5M
2021-07-16 143.93 145.00 141.68 142.11 0.3M
2021-07-15 144.25 146.44 142.34 143.80 0.3M
2021-07-14 146.92 147.84 144.72 144.85 0.2M
2021-07-13 147.32 147.66 144.25 145.95 0.2M
2021-07-12 146.05 148.20 144.13 147.75 0.2M
2021-07-09 144.86 147.79 144.47 147.10 0.2M
2021-07-08 143.33 145.25 139.48 143.50 0.2M
2021-07-07 147.90 148.95 143.71 145.01 0.3M
2021-07-06 150.61 150.75 146.05 147.90 0.3M
2021-07-02 152.32 152.70 150.59 151.50 0.2M
2021-07-01 148.83 152.66 148.70 151.40 0.3M
2021-06-30 144.10 148.44 143.26 147.88 0.3M
2021-06-29 148.34 149.34 143.28 144.04 0.4M
2021-06-28 155.00 156.33 148.10 149.72 0.5M
2021-06-25 146.80 156.25 146.80 155.10 1.3M
2021-06-24 147.30 148.18 146.68 147.00 0.4M
2021-06-23 146.06 147.81 145.42 146.60 0.3M
2021-06-22 144.85 146.18 143.27 145.22 0.3M
2021-06-21 142.99 145.93 142.96 145.51 0.3M
2021-06-18 141.94 143.39 140.41 142.50 0.5M
2021-06-17 145.73 147.39 142.67 143.80 0.3M
2021-06-16 147.60 147.60 142.04 145.05 0.5M
2021-06-15 147.89 149.19 145.39 147.80 0.4M
2021-06-14 146.86 147.86 144.60 147.08 0.3M
2021-06-11 145.53 147.76 145.34 146.83 0.4M
2021-06-10 148.23 149.95 145.45 145.53 0.2M
2021-06-09 143.64 147.85 142.82 146.89 0.4M
2021-06-08 145.60 145.61 142.42 143.94 0.4M
2021-06-07 148.25 149.76 145.79 145.99 0.3M
2021-06-04 148.67 149.29 146.57 148.15 0.3M
2021-06-03 149.80 149.96 145.64 148.66 0.2M
2021-06-02 151.31 151.31 148.49 150.58 0.4M
2021-06-01 152.95 153.32 150.05 150.67 0.3M
2021-05-28 153.83 154.08 150.67 151.91 0.2M
2021-05-27 151.70 155.08 150.87 154.05 0.3M
2021-05-26 151.32 153.23 150.69 151.02 0.2M
2021-05-25 153.49 155.99 151.28 151.77 0.4M
2021-05-24 147.84 153.14 147.34 152.79 0.4M
2021-05-21 149.29 150.16 147.06 147.27 0.3M
2021-05-20 147.98 149.57 147.30 148.64 0.3M
2021-05-19 146.94 148.00 144.21 147.70 0.3M
2021-05-18 149.05 150.52 148.30 148.30 0.3M
2021-05-17 151.10 152.50 148.64 149.27 0.3M
2021-05-14 148.59 151.42 148.00 150.90 0.3M
2021-05-13 145.83 150.20 145.50 147.79 0.3M
2021-05-12 148.05 149.45 146.32 146.84 0.4M
2021-05-11 147.31 148.94 144.87 148.60 0.5M
2021-05-10 148.00 153.22 147.91 148.05 0.6M
2021-05-07 148.20 149.43 146.44 147.51 0.4M
2021-05-06 149.99 151.27 146.46 149.27 0.3M
2021-05-05 150.40 152.95 147.03 149.20 0.7M
2021-05-04 149.52 152.28 142.61 149.14 0.8M
2021-05-03 148.66 149.87 146.22 148.38 0.8M
2021-04-30 150.37 150.93 147.18 147.41 0.4M
2021-04-29 152.45 154.64 148.66 151.18 0.6M
2021-04-28 151.41 151.89 148.58 150.56 0.2M
2021-04-27 153.12 154.83 150.99 151.78 0.4M
2021-04-26 154.92 155.69 153.10 153.97 0.3M
2021-04-23 155.00 156.25 153.60 153.75 0.3M
2021-04-22 154.27 155.00 152.35 154.32 0.3M
2021-04-21 149.72 155.05 149.72 154.01 0.3M
2021-04-20 152.46 153.99 148.98 150.68 0.3M
2021-04-19 154.56 154.66 151.77 153.28 0.2M
2021-04-16 151.87 154.66 151.02 153.56 0.5M
2021-04-15 149.95 153.00 149.08 151.38 0.3M
2021-04-14 148.17 150.75 147.70 148.99 0.3M
2021-04-13 151.71 152.28 147.49 148.15 0.5M
2021-04-12 151.79 153.75 150.04 151.50 0.4M
2021-04-09 147.07 151.14 146.66 150.54 0.4M
2021-04-08 146.18 148.34 143.25 147.76 0.4M
2021-04-07 144.82 147.76 144.20 145.71 0.4M
2021-04-06 142.00 143.50 141.33 143.07 1.0M
2021-04-05 143.00 143.99 140.81 141.41 0.8M
2021-04-01 140.58 146.89 140.33 142.70 0.5M
2021-03-31 141.88 143.19 139.01 140.43 0.3M
2021-03-30 140.43 142.62 139.39 142.11 0.3M
2021-03-29 141.85 144.12 137.71 138.94 0.5M
2021-03-26 146.48 146.48 136.03 141.85 0.7M
2021-03-25 135.82 146.28 135.11 146.00 0.7M
2021-03-24 150.50 150.96 141.05 141.41 0.7M
2021-03-23 152.89 154.89 147.53 149.28 0.5M
2021-03-22 155.15 156.76 152.00 154.84 0.4M
2021-03-19 155.37 156.50 151.50 153.99 0.8M
2021-03-18 161.08 163.62 155.00 156.24 0.5M
2021-03-17 158.30 160.47 154.68 160.37 0.5M
2021-03-16 158.32 160.15 156.87 158.60 0.7M
2021-03-15 155.40 157.93 154.48 157.47 0.4M
2021-03-12 155.17 157.34 152.63 155.56 0.5M
2021-03-11 151.64 154.83 149.17 154.29 0.2M
2021-03-10 152.22 156.16 150.58 151.84 0.4M
2021-03-09 151.58 153.31 149.21 150.12 0.7M
2021-03-08 152.50 153.68 149.05 151.53 0.7M
2021-03-05 145.82 151.00 144.08 150.41 0.7M
2021-03-04 145.00 149.19 142.52 144.52 0.7M
2021-03-03 141.89 147.56 141.89 146.14 0.6M
2021-03-02 143.04 143.99 140.42 140.95 0.5M
2021-03-01 139.54 144.66 138.75 144.21 0.5M
2021-02-26 131.40 140.70 131.27 137.55 0.7M
2021-02-25 139.56 140.07 130.60 131.02 0.6M
2021-02-24 143.47 145.80 137.70 138.95 1.0M
2021-02-23 129.90 141.90 129.90 140.33 1.1M
2021-02-22 125.19 130.68 124.51 128.50 0.6M
2021-02-19 124.96 126.89 124.48 124.62 0.5M
2021-02-18 124.03 126.03 123.89 124.59 0.3M
2021-02-17 127.00 127.68 125.05 125.17 0.4M
2021-02-16 129.02 129.61 126.99 127.36 0.3M
2021-02-12 125.87 129.77 125.87 129.05 0.3M
2021-02-11 124.69 126.84 124.01 126.69 0.2M
2021-02-10 126.48 127.53 124.06 125.46 0.3M
2021-02-09 122.01 126.50 121.18 126.21 0.3M
2021-02-08 125.90 126.23 122.27 122.37 0.4M
2021-02-05 129.99 131.00 125.04 125.50 0.9M
2021-02-04 123.92 128.82 123.75 128.62 0.5M
2021-02-03 120.00 123.29 119.15 123.22 0.4M
2021-02-02 121.41 122.22 117.56 120.00 0.5M
2021-02-01 114.79 120.42 113.87 120.29 0.5M
2021-01-29 117.52 119.47 112.41 113.67 0.5M
2021-01-28 111.70 118.35 111.70 117.13 0.7M
2021-01-27 112.21 115.56 108.52 109.43 0.9M
2021-01-26 110.63 115.66 110.58 113.84 0.8M
2021-01-25 108.00 110.41 107.15 110.34 0.7M
2021-01-22 107.67 108.86 107.31 108.00 0.4M
2021-01-21 110.44 112.60 108.06 109.37 0.3M
2021-01-20 113.67 114.74 110.00 110.27 0.3M
2021-01-19 112.08 112.55 109.10 112.01 0.3M
2021-01-15 109.91 112.50 106.67 111.35 0.4M
2021-01-14 111.65 114.27 109.37 111.04 0.3M
2021-01-13 114.43 114.71 109.10 110.81 0.3M
2021-01-12 115.40 116.20 114.05 114.61 0.3M
2021-01-11 112.00 115.67 112.00 115.10 0.2M
2021-01-08 114.22 114.27 111.29 113.31 0.3M
2021-01-07 117.00 117.23 113.21 113.81 0.4M
2021-01-06 109.24 116.99 109.24 116.32 0.7M
2021-01-05 107.31 110.50 107.31 108.95 0.3M
2021-01-04 109.83 110.58 106.95 107.83 0.3M