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
2022-12-30 175.21 175.24 171.96 175.03 0.2M
2022-12-29 174.00 177.99 172.56 176.54 0.2M
2022-12-28 177.01 177.95 173.32 173.33 0.2M
2022-12-27 175.96 176.85 174.06 176.75 0.3M
2022-12-23 173.69 176.48 173.69 175.96 0.2M
2022-12-22 173.64 174.36 171.61 173.67 0.4M
2022-12-21 172.74 176.05 171.68 175.87 0.4M
2022-12-20 169.93 173.15 168.62 172.10 0.4M
2022-12-19 176.61 176.88 167.62 169.99 0.4M
2022-12-16 173.29 178.22 172.85 177.78 1.1M
2022-12-15 179.00 179.55 174.27 174.59 0.3M
2022-12-14 178.67 182.70 178.05 181.54 0.4M
2022-12-13 189.58 190.71 179.63 180.16 0.5M
2022-12-12 181.97 184.50 180.34 184.30 0.3M
2022-12-09 180.32 184.35 180.32 181.97 0.4M
2022-12-08 181.42 184.28 180.78 181.91 0.4M
2022-12-07 178.37 182.30 177.72 181.88 0.4M
2022-12-06 181.10 185.13 178.24 179.72 0.6M
2022-12-05 181.64 182.95 179.90 181.38 0.5M
2022-12-02 182.83 184.50 182.05 183.28 0.4M
2022-12-01 189.00 189.00 182.22 184.20 0.9M
2022-11-30 186.24 191.42 183.51 189.56 7.3M
2022-11-29 185.32 188.93 185.06 187.61 2.3M
2022-11-28 173.23 175.19 173.17 174.63 0.4M
2022-11-25 173.08 176.75 173.08 175.15 0.1M
2022-11-23 172.78 175.20 172.78 174.14 0.2M
2022-11-22 169.71 173.39 169.53 173.04 0.3M
2022-11-21 171.64 172.62 169.43 169.52 0.4M
2022-11-18 172.97 173.34 169.70 170.95 0.3M
2022-11-17 166.86 172.76 166.86 170.48 0.4M
2022-11-16 169.93 171.40 167.23 169.07 0.5M
2022-11-15 171.56 174.09 169.83 170.58 0.4M
2022-11-14 168.47 171.53 167.31 168.24 0.5M
2022-11-11 162.84 169.33 162.56 168.23 0.6M
2022-11-10 163.65 164.36 161.32 162.69 0.3M
2022-11-09 163.50 163.85 157.14 158.94 0.6M
2022-11-08 160.00 168.58 158.30 167.45 0.9M
2022-11-07 157.37 158.60 152.57 155.00 0.9M
2022-11-04 166.86 166.86 152.29 155.50 1.1M
2022-11-03 168.54 168.78 163.10 164.41 0.6M
2022-11-02 174.21 175.00 169.39 170.81 0.6M
2022-11-01 174.52 179.39 173.47 176.36 0.4M
2022-10-31 180.43 180.92 168.91 171.30 1.0M
2022-10-28 179.06 182.29 177.52 180.98 0.6M
2022-10-27 186.19 187.05 178.44 178.50 0.6M
2022-10-26 191.17 192.86 184.74 185.52 0.5M
2022-10-25 186.30 191.55 186.30 191.18 0.4M
2022-10-24 185.06 186.44 183.29 185.95 0.3M
2022-10-21 183.12 184.74 181.63 184.18 0.2M
2022-10-20 182.41 185.03 180.57 181.84 0.3M
2022-10-19 184.97 187.76 180.72 182.96 0.3M
2022-10-18 180.69 185.29 179.13 184.94 0.5M
2022-10-17 174.46 177.89 173.98 177.42 0.4M
2022-10-14 176.79 178.20 171.84 172.20 0.3M
2022-10-13 168.19 176.00 166.02 175.40 0.4M
2022-10-12 170.73 171.81 168.79 168.84 0.3M
2022-10-11 171.01 174.68 169.51 171.09 0.3M
2022-10-10 174.06 175.50 172.18 172.33 0.4M
2022-10-07 174.35 175.33 171.75 173.39 0.4M
2022-10-06 178.32 179.69 175.90 176.20 0.3M
2022-10-05 176.97 180.09 175.62 178.38 0.3M
2022-10-04 174.08 178.76 173.89 178.68 0.4M
2022-10-03 167.83 173.25 166.67 172.74 0.5M
2022-09-30 166.48 169.38 165.90 166.85 0.3M
2022-09-29 169.29 169.29 164.36 166.73 0.2M
2022-09-28 169.14 171.97 168.39 170.44 0.3M
2022-09-27 172.16 172.86 167.34 168.48 0.2M
2022-09-26 174.64 175.81 169.94 170.04 0.4M
2022-09-23 177.21 177.44 171.83 175.88 0.3M
2022-09-22 187.71 188.88 179.03 179.51 0.4M
2022-09-21 191.00 193.24 187.86 187.86 0.2M
2022-09-20 191.71 192.90 189.94 191.29 0.3M
2022-09-19 189.66 192.23 188.63 191.96 0.2M
2022-09-16 189.56 191.36 187.73 190.86 0.7M
2022-09-15 190.45 194.13 190.45 192.52 0.2M
2022-09-14 194.32 194.57 187.28 191.22 0.3M
2022-09-13 195.35 197.52 192.69 193.20 0.3M
2022-09-12 196.66 200.13 196.59 198.46 0.3M
2022-09-09 191.09 196.76 191.08 195.37 0.3M
2022-09-08 187.72 191.01 187.24 190.17 0.3M
2022-09-07 188.72 189.55 187.11 188.14 0.2M
2022-09-06 194.24 194.80 186.61 188.37 0.3M
2022-09-02 192.84 194.40 190.34 191.31 0.2M
2022-09-01 190.95 191.34 188.10 190.86 0.2M
2022-08-31 190.12 192.96 189.27 191.32 0.2M
2022-08-30 193.88 194.40 189.13 190.33 0.3M
2022-08-29 190.10 195.00 188.13 193.23 0.3M
2022-08-26 194.84 194.93 191.79 191.85 0.2M
2022-08-25 193.73 196.16 193.16 194.91 0.2M
2022-08-24 192.30 194.00 191.01 192.43 0.2M
2022-08-23 193.94 194.88 193.36 193.58 0.3M
2022-08-22 196.47 197.26 193.75 194.07 0.2M
2022-08-19 198.05 199.85 197.22 197.98 0.2M
2022-08-18 201.20 201.43 198.89 200.34 0.2M
2022-08-17 200.25 201.92 199.00 200.38 0.3M
2022-08-16 200.00 203.74 199.07 202.16 0.3M
2022-08-15 201.00 201.00 196.31 199.26 0.5M
2022-08-12 201.99 203.20 201.16 201.81 0.3M
2022-08-11 199.23 204.62 198.04 201.99 0.4M
2022-08-10 196.25 199.98 196.22 198.00 0.2M
2022-08-09 195.21 196.98 193.51 196.25 0.3M
2022-08-08 194.68 196.47 194.01 195.84 0.3M
2022-08-05 192.99 195.06 191.62 194.03 0.3M
2022-08-04 192.00 197.22 189.54 195.23 0.4M
2022-08-03 188.38 191.82 188.00 190.44 0.4M
2022-08-02 188.50 188.75 186.20 187.48 0.2M
2022-08-01 188.37 189.49 185.52 188.55 0.3M
2022-07-29 192.80 193.05 187.50 188.37 0.4M
2022-07-28 186.63 193.93 185.29 192.78 0.3M
2022-07-27 181.82 186.21 181.51 185.26 0.2M
2022-07-26 182.74 184.39 181.85 182.13 0.1M
2022-07-25 183.16 185.15 182.56 184.27 0.2M
2022-07-22 183.02 184.83 181.09 182.66 0.2M
2022-07-21 180.08 182.90 179.35 182.89 0.2M
2022-07-20 176.87 181.30 174.82 180.49 0.3M
2022-07-19 172.16 178.60 172.16 175.78 0.4M
2022-07-18 170.30 172.26 169.99 170.43 0.3M
2022-07-15 165.90 170.17 165.90 169.91 0.2M
2022-07-14 164.91 166.26 163.48 163.87 0.3M
2022-07-13 167.20 168.88 164.71 167.46 0.3M
2022-07-12 165.06 170.24 165.06 167.91 0.3M
2022-07-11 166.62 168.55 164.81 166.01 0.2M
2022-07-08 167.91 169.06 165.35 166.98 0.2M
2022-07-07 164.95 168.96 164.95 167.73 0.4M
2022-07-06 165.00 165.76 159.99 163.27 0.3M
2022-07-05 165.36 165.36 160.70 164.58 0.4M
2022-07-01 161.59 169.74 161.59 168.53 0.4M
2022-06-30 163.22 166.73 161.39 162.88 0.4M
2022-06-29 166.62 167.09 162.02 164.34 0.2M
2022-06-28 168.19 170.98 166.25 166.32 0.4M
2022-06-27 165.46 167.86 163.96 166.98 0.3M
2022-06-24 161.99 166.41 161.99 164.35 0.4M
2022-06-23 159.85 161.94 158.94 160.43 0.4M
2022-06-22 158.06 161.68 157.06 159.85 0.3M
2022-06-21 162.00 163.97 160.00 160.10 0.4M
2022-06-17 161.08 162.98 158.84 160.35 0.4M
2022-06-16 163.04 163.04 157.96 159.70 0.4M
2022-06-15 165.19 168.97 165.00 166.79 0.3M
2022-06-14 161.61 165.93 159.00 165.19 0.3M
2022-06-13 163.27 163.46 158.13 160.25 0.3M
2022-06-10 168.96 170.11 166.18 167.28 0.2M
2022-06-09 172.96 173.90 170.89 171.57 0.2M
2022-06-08 175.13 177.07 172.29 172.66 0.2M
2022-06-07 173.39 176.88 171.69 176.49 0.2M
2022-06-06 176.28 176.77 173.82 175.00 0.3M
2022-06-03 175.89 177.00 174.57 175.81 0.3M
2022-06-02 174.57 176.40 173.02 176.08 0.4M
2022-06-01 175.50 177.30 173.28 175.41 0.3M
2022-05-31 176.00 177.01 174.45 175.22 0.3M
2022-05-27 172.11 176.70 171.90 176.70 0.2M
2022-05-26 166.75 171.50 166.75 171.21 0.4M
2022-05-25 160.75 167.90 160.75 165.86 0.6M
2022-05-24 173.49 173.49 159.87 160.43 0.9M
2022-05-23 176.07 177.28 173.68 175.36 0.3M
2022-05-20 175.92 177.73 172.89 174.00 0.5M
2022-05-19 172.41 177.10 171.64 174.78 0.3M
2022-05-18 176.40 179.46 171.01 172.86 0.4M
2022-05-17 174.15 179.57 173.09 178.48 0.4M
2022-05-16 171.72 173.32 169.51 171.75 0.2M
2022-05-13 167.66 172.80 167.10 172.12 0.4M
2022-05-12 161.83 167.70 160.11 167.41 0.5M
2022-05-11 161.42 169.76 160.01 161.82 0.4M
2022-05-10 163.99 163.99 156.49 160.15 0.5M
2022-05-09 156.25 159.19 151.01 152.40 0.5M
2022-05-06 163.06 163.06 156.25 158.41 0.3M
2022-05-05 165.85 167.47 161.78 163.26 0.2M
2022-05-04 162.08 166.59 160.93 166.38 0.2M
2022-05-03 162.04 164.14 160.05 162.17 0.3M
2022-05-02 158.20 163.36 158.20 162.87 0.4M
2022-04-29 161.02 162.43 157.79 158.42 0.2M
2022-04-28 163.20 163.63 159.51 162.18 0.2M
2022-04-27 161.85 163.78 159.56 161.33 0.3M
2022-04-26 164.52 165.60 162.34 162.34 0.2M
2022-04-25 167.31 168.98 163.47 166.11 0.3M
2022-04-22 169.98 170.85 166.40 169.01 0.4M
2022-04-21 173.77 175.48 169.31 170.04 0.2M
2022-04-20 171.45 172.81 168.02 171.87 0.4M
2022-04-19 169.42 172.95 168.62 171.72 0.4M
2022-04-18 170.09 173.32 169.65 170.58 0.2M
2022-04-14 172.73 172.99 169.00 170.02 0.4M
2022-04-13 172.00 174.63 171.72 172.92 0.3M
2022-04-12 173.52 175.40 171.75 172.00 0.4M
2022-04-11 171.68 175.30 170.65 171.59 0.4M
2022-04-08 175.42 176.28 172.43 173.00 0.4M
2022-04-07 180.53 181.43 173.20 174.79 0.5M
2022-04-06 183.15 184.50 179.96 180.86 0.5M
2022-04-05 186.26 188.33 183.25 184.50 0.4M
2022-04-04 186.89 186.89 182.29 186.27 0.5M
2022-04-01 190.47 191.08 185.27 187.02 0.3M
2022-03-31 188.43 191.16 187.65 188.48 0.2M
2022-03-30 187.53 190.06 186.93 188.51 0.4M
2022-03-29 188.00 189.00 185.02 187.03 0.4M
2022-03-28 189.97 190.96 184.94 187.02 0.2M
2022-03-25 189.84 192.84 187.96 189.80 0.2M
2022-03-24 184.65 190.23 183.96 189.51 0.2M
2022-03-23 186.57 190.59 185.06 185.37 0.3M
2022-03-22 187.63 189.88 186.88 187.53 0.2M
2022-03-21 190.00 191.00 185.57 187.06 0.4M
2022-03-18 185.42 189.89 184.57 188.86 0.7M
2022-03-17 186.32 189.62 184.96 188.62 0.3M
2022-03-16 180.46 188.44 179.58 187.72 0.5M
2022-03-15 176.18 180.40 176.18 179.75 0.5M
2022-03-14 178.50 181.46 175.08 175.94 0.4M
2022-03-11 181.22 184.30 176.50 177.43 0.7M
2022-03-10 182.31 185.43 178.00 180.73 0.7M
2022-03-09 186.51 189.41 183.91 184.05 0.5M
2022-03-08 179.13 187.83 178.86 184.73 0.4M
2022-03-07 182.67 184.31 177.50 178.97 0.4M
2022-03-04 184.00 185.50 180.57 183.19 0.5M
2022-03-03 188.35 190.94 184.71 186.01 0.3M
2022-03-02 184.94 190.93 184.61 189.68 0.4M
2022-03-01 185.61 188.90 182.90 183.93 0.5M
2022-02-28 175.80 186.02 174.93 185.05 0.5M
2022-02-25 171.50 178.67 170.68 178.54 0.3M
2022-02-24 166.27 172.27 165.35 171.09 0.3M
2022-02-23 180.81 180.81 169.21 169.52 0.6M
2022-02-22 174.10 179.51 172.54 176.70 0.4M
2022-02-18 178.70 182.00 174.16 175.17 0.5M
2022-02-17 179.29 181.28 178.32 179.05 0.3M
2022-02-16 180.62 183.08 178.34 181.46 0.4M
2022-02-15 178.11 183.06 178.11 182.37 0.3M
2022-02-14 179.38 181.47 175.60 176.80 0.3M
2022-02-11 180.22 183.85 178.58 178.90 0.3M
2022-02-10 179.00 185.55 178.02 181.16 0.3M
2022-02-09 176.86 181.58 176.73 180.80 0.5M
2022-02-08 173.10 176.34 171.91 175.49 0.3M
2022-02-07 173.05 174.46 169.20 172.34 0.4M
2022-02-04 169.27 171.45 166.16 169.27 0.3M
2022-02-03 170.27 172.18 169.28 169.86 0.4M
2022-02-02 168.56 174.86 167.25 172.61 0.4M
2022-02-01 165.38 170.00 164.89 169.26 0.5M
2022-01-31 161.95 166.46 161.70 165.38 0.4M
2022-01-28 155.55 162.79 153.59 162.42 0.3M
2022-01-27 159.83 162.04 153.90 154.67 0.4M
2022-01-26 160.87 163.53 156.32 158.40 0.4M
2022-01-25 157.43 160.37 153.62 159.42 0.4M
2022-01-24 156.38 159.93 153.06 159.53 0.5M
2022-01-21 154.80 159.43 152.57 158.42 0.5M
2022-01-20 162.83 164.67 155.50 155.80 0.4M
2022-01-19 166.39 168.43 161.19 163.34 0.3M
2022-01-18 169.00 169.95 162.66 165.19 0.4M
2022-01-14 168.89 170.77 168.07 170.00 1.2M
2022-01-13 164.19 171.61 163.69 169.93 1.3M
2022-01-12 155.53 164.64 155.53 164.20 0.5M
2022-01-11 154.04 155.15 152.61 154.74 0.3M
2022-01-10 155.62 156.23 152.20 154.27 0.3M
2022-01-07 150.85 155.87 150.85 155.33 0.3M
2022-01-06 150.45 152.24 148.10 150.80 0.3M
2022-01-05 152.63 154.64 148.89 149.14 0.3M
2022-01-04 154.87 156.38 151.65 151.97 0.3M
2022-01-03 151.44 156.35 151.44 153.41 0.3M