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
2023-12-29 158.31 159.77 154.82 156.75 0.2M
2023-12-28 156.74 160.26 156.74 158.87 0.1M
2023-12-27 158.71 159.55 156.52 157.28 0.2M
2023-12-26 156.34 159.15 155.00 158.31 0.2M
2023-12-22 160.18 160.73 155.40 156.98 0.2M
2023-12-21 157.10 160.08 155.22 159.37 0.2M
2023-12-20 159.54 160.03 155.41 155.72 0.2M
2023-12-19 157.25 159.87 157.25 159.54 0.3M
2023-12-18 155.89 159.45 155.21 156.50 0.4M
2023-12-15 156.89 157.15 151.52 154.63 1.4M
2023-12-14 153.70 162.06 153.70 157.88 0.8M
2023-12-13 143.31 152.10 142.25 151.44 0.5M
2023-12-12 146.52 146.52 143.00 143.93 0.3M
2023-12-11 147.51 147.51 144.27 146.39 0.2M
2023-12-08 141.83 149.09 141.56 148.63 0.4M
2023-12-07 142.72 144.78 141.86 142.39 0.2M
2023-12-06 144.09 145.70 141.56 141.79 0.2M
2023-12-05 147.81 148.40 141.38 142.29 0.3M
2023-12-04 148.30 151.31 147.68 148.86 0.2M
2023-12-01 142.00 149.21 141.45 149.12 0.4M
2023-11-30 144.88 145.50 141.77 141.93 0.3M
2023-11-29 144.25 145.47 142.24 144.66 0.3M
2023-11-28 145.37 145.61 141.64 142.91 0.4M
2023-11-27 148.35 149.98 146.06 146.13 0.4M
2023-11-24 149.29 150.49 148.91 149.88 0.1M
2023-11-22 150.39 151.89 148.30 149.44 0.2M
2023-11-21 150.64 151.05 149.55 149.64 0.2M
2023-11-20 149.89 152.73 148.00 151.17 0.3M
2023-11-17 149.52 151.12 148.61 149.89 0.4M
2023-11-16 149.29 150.44 145.42 147.33 0.4M
2023-11-15 149.14 151.76 148.74 149.48 0.3M
2023-11-14 148.76 150.48 148.00 148.97 0.5M
2023-11-13 145.85 146.43 140.92 143.71 0.4M
2023-11-10 144.73 146.56 143.10 146.34 0.2M
2023-11-09 146.63 147.40 142.54 144.24 0.4M
2023-11-08 146.93 153.20 141.06 147.40 0.6M
2023-11-07 154.32 154.39 150.58 151.46 0.4M
2023-11-06 156.45 156.77 152.97 153.80 0.4M
2023-11-03 154.79 158.95 154.79 156.84 0.3M
2023-11-02 142.89 151.29 142.89 150.97 0.4M
2023-11-01 139.68 141.00 137.68 140.44 0.3M
2023-10-31 138.23 141.12 138.23 140.08 0.2M
2023-10-30 136.84 138.91 136.13 137.94 0.1M
2023-10-27 136.96 139.63 135.24 135.50 0.2M
2023-10-26 137.31 138.62 133.56 136.45 0.3M
2023-10-25 139.64 140.92 137.37 137.76 0.3M
2023-10-24 140.28 142.46 139.81 140.79 0.2M
2023-10-23 139.40 141.78 138.02 139.17 0.2M
2023-10-20 142.89 143.08 140.38 140.47 0.2M
2023-10-19 143.51 145.19 142.13 142.86 0.2M
2023-10-18 145.90 146.55 143.18 143.27 0.2M
2023-10-17 144.31 149.00 144.25 147.17 0.3M
2023-10-16 141.98 146.13 141.33 145.13 0.2M
2023-10-13 139.78 141.28 139.42 140.51 0.2M
2023-10-12 142.74 143.15 138.86 139.47 0.3M
2023-10-11 142.65 144.81 141.79 142.73 0.2M
2023-10-10 139.16 143.32 139.06 142.74 0.3M
2023-10-09 136.11 139.73 133.95 138.48 0.2M
2023-10-06 132.96 136.76 132.30 136.02 0.3M
2023-10-05 135.01 135.59 133.08 133.75 0.2M
2023-10-04 135.79 137.63 132.67 135.22 0.3M
2023-10-03 139.44 139.89 135.15 135.64 0.3M
2023-10-02 143.32 143.39 139.89 140.71 0.3M
2023-09-29 141.62 144.34 141.50 143.37 0.4M
2023-09-28 139.99 142.00 139.23 140.64 0.3M
2023-09-27 137.87 140.59 137.74 139.81 0.4M
2023-09-26 135.75 139.09 135.72 137.20 0.3M
2023-09-25 138.92 139.79 136.28 136.96 0.3M
2023-09-22 143.77 143.90 138.75 139.72 0.4M
2023-09-21 141.49 145.96 139.33 143.70 0.6M
2023-09-20 151.15 152.14 141.88 141.96 1.0M
2023-09-19 149.77 152.08 147.46 150.98 0.5M
2023-09-18 152.35 153.00 148.43 150.07 0.6M
2023-09-15 157.32 159.48 151.79 152.04 1.7M
2023-09-14 151.17 166.92 151.17 157.85 1.4M
2023-09-13 147.94 150.27 145.20 149.61 0.8M
2023-09-12 142.98 148.02 141.98 147.25 1.0M
2023-09-11 134.72 144.87 134.72 142.98 1.4M
2023-09-08 134.66 134.93 133.09 133.93 0.7M
2023-09-07 139.40 140.53 133.32 133.65 1.1M
2023-09-06 139.24 142.68 138.95 140.95 0.8M
2023-09-05 142.96 144.45 140.00 140.23 0.9M
2023-09-01 161.48 162.26 140.82 141.50 1.8M
2023-08-31 166.03 166.64 162.48 162.80 0.2M
2023-08-30 165.10 167.04 163.66 165.99 0.3M
2023-08-29 160.55 165.16 159.59 164.62 0.2M
2023-08-28 157.30 161.22 157.30 160.06 0.2M
2023-08-25 159.13 160.19 156.98 157.08 0.2M
2023-08-24 155.80 159.86 155.80 158.31 0.3M
2023-08-23 157.13 158.08 156.35 156.72 0.2M
2023-08-22 160.75 161.90 155.75 156.82 0.3M
2023-08-21 157.56 161.57 157.22 161.00 0.2M
2023-08-18 156.46 159.24 156.35 157.61 0.2M
2023-08-17 156.38 158.22 155.36 157.73 0.3M
2023-08-16 160.99 162.46 156.41 156.56 0.3M
2023-08-15 160.16 162.54 159.17 161.84 0.3M
2023-08-14 163.59 163.59 159.50 162.09 0.4M
2023-08-11 164.26 165.89 163.53 164.75 0.3M
2023-08-10 165.19 167.65 164.35 165.43 0.2M
2023-08-09 175.14 175.14 165.04 165.19 0.6M
2023-08-08 177.00 182.86 174.43 176.73 0.6M
2023-08-07 183.14 186.88 181.04 184.13 0.7M
2023-08-04 175.27 182.18 175.27 181.73 0.3M
2023-08-03 179.25 179.27 175.24 175.54 0.3M
2023-08-02 181.17 182.30 179.29 179.91 0.2M
2023-08-01 185.99 186.63 181.84 182.19 0.2M
2023-07-31 182.53 187.32 182.53 186.72 0.2M
2023-07-28 181.94 184.13 181.94 182.41 0.2M
2023-07-27 183.00 184.28 180.00 180.28 0.2M
2023-07-26 181.34 183.41 180.92 181.78 0.2M
2023-07-25 179.82 183.69 179.80 181.04 0.2M
2023-07-24 180.60 182.34 180.03 180.68 0.2M
2023-07-21 183.65 183.65 180.16 180.33 0.2M
2023-07-20 182.50 183.96 181.18 183.45 0.2M
2023-07-19 183.87 185.62 181.44 182.04 0.2M
2023-07-18 176.49 183.79 176.49 183.05 0.3M
2023-07-17 175.47 177.72 174.04 175.92 0.2M
2023-07-14 178.51 179.94 174.38 175.00 0.2M
2023-07-13 178.04 180.32 176.17 178.48 0.2M
2023-07-12 178.00 178.00 175.88 176.96 0.2M
2023-07-11 174.06 176.18 173.27 175.09 0.3M
2023-07-10 170.34 174.49 170.28 172.46 0.3M
2023-07-07 167.87 171.68 167.87 170.33 0.3M
2023-07-06 165.08 167.69 164.46 167.52 0.2M
2023-07-05 165.47 167.46 163.03 167.17 0.3M
2023-07-03 167.30 168.54 165.02 167.12 0.2M
2023-06-30 169.80 169.90 166.02 166.55 0.3M
2023-06-29 165.79 169.31 165.42 169.17 0.2M
2023-06-28 167.16 167.16 162.69 166.00 0.2M
2023-06-27 164.22 168.65 163.27 167.89 0.2M
2023-06-26 158.75 165.55 158.19 164.49 0.3M
2023-06-23 158.83 160.47 157.65 158.17 0.5M
2023-06-22 162.67 162.67 159.00 159.85 0.2M
2023-06-21 162.00 164.77 160.98 162.63 0.3M
2023-06-20 164.16 164.16 160.63 162.48 0.3M
2023-06-16 167.01 168.00 163.97 165.03 0.8M
2023-06-15 165.86 167.19 164.40 166.90 0.3M
2023-06-14 168.70 171.22 165.23 166.06 0.3M
2023-06-13 167.59 170.43 167.59 168.30 0.3M
2023-06-12 165.51 168.08 164.75 167.62 0.2M
2023-06-09 168.49 169.07 165.13 165.51 0.2M
2023-06-08 166.74 169.09 164.27 168.33 0.3M
2023-06-07 162.23 167.67 162.11 166.61 0.3M
2023-06-06 155.88 161.42 155.30 161.26 0.3M
2023-06-05 156.77 157.98 155.94 156.77 0.3M
2023-06-02 154.01 158.44 154.01 157.67 0.3M
2023-06-01 150.90 153.64 149.57 152.27 0.3M
2023-05-31 151.75 152.74 148.00 150.92 0.5M
2023-05-30 152.90 153.89 152.01 152.61 0.4M
2023-05-26 152.27 153.24 151.61 152.52 0.3M
2023-05-25 154.84 155.86 150.99 151.81 0.4M
2023-05-24 158.24 159.54 155.11 155.57 0.3M
2023-05-23 160.01 161.64 158.85 158.90 0.3M
2023-05-22 161.06 161.99 160.03 160.63 0.2M
2023-05-19 164.00 164.00 159.16 160.30 0.3M
2023-05-18 163.22 164.83 160.30 163.12 0.2M
2023-05-17 160.51 164.40 159.79 163.28 0.3M
2023-05-16 160.80 160.80 157.53 159.17 0.3M
2023-05-15 160.21 162.29 160.20 161.45 0.3M
2023-05-12 158.09 160.13 156.58 159.79 0.3M
2023-05-11 158.47 159.31 155.39 157.18 0.4M
2023-05-10 164.36 167.32 157.60 160.01 0.4M
2023-05-09 166.02 171.09 163.93 164.20 0.4M
2023-05-08 165.68 169.39 165.36 166.01 0.4M
2023-05-05 158.51 165.63 158.03 164.26 0.3M
2023-05-04 163.48 163.48 156.39 156.59 0.2M
2023-05-03 168.74 170.62 165.00 165.20 0.3M
2023-05-02 172.00 172.03 163.34 167.52 0.4M
2023-05-01 174.11 176.02 172.40 173.57 0.2M
2023-04-28 172.62 175.90 172.62 173.45 0.3M
2023-04-27 169.86 172.84 168.90 172.77 0.2M
2023-04-26 170.20 171.73 168.62 169.39 0.2M
2023-04-25 172.31 173.87 169.62 170.44 0.2M
2023-04-24 172.84 176.04 172.61 174.05 0.2M
2023-04-21 175.64 175.66 172.19 172.71 0.2M
2023-04-20 175.12 177.49 175.01 175.64 0.3M
2023-04-19 175.11 177.82 172.47 176.35 0.3M
2023-04-18 178.51 179.51 175.63 175.80 0.2M
2023-04-17 179.44 179.59 176.13 177.95 0.2M
2023-04-14 177.23 179.01 176.60 178.53 0.2M
2023-04-13 176.66 178.61 176.29 177.18 0.1M
2023-04-12 179.72 179.87 174.77 174.97 0.1M
2023-04-11 176.75 178.29 175.96 177.45 0.2M
2023-04-10 172.00 177.65 171.94 176.12 0.2M
2023-04-06 171.84 174.65 171.84 172.96 0.2M
2023-04-05 169.91 173.17 169.42 172.75 0.3M
2023-04-04 173.63 173.63 168.19 170.53 0.2M
2023-04-03 173.05 174.18 171.36 172.82 0.2M
2023-03-31 171.01 172.87 170.70 172.66 0.2M
2023-03-30 172.70 172.70 168.52 170.09 0.2M
2023-03-29 167.57 171.32 167.57 170.49 0.4M
2023-03-28 166.75 169.33 165.17 166.04 0.4M
2023-03-27 161.77 169.10 160.63 168.29 0.8M
2023-03-24 159.59 160.75 157.41 160.27 0.4M
2023-03-23 162.78 164.15 159.09 160.73 0.4M
2023-03-22 164.46 165.31 161.22 161.46 0.3M
2023-03-21 163.45 164.96 160.21 163.25 0.3M
2023-03-20 160.09 163.54 159.25 160.79 0.3M
2023-03-17 162.86 164.81 158.08 159.20 0.6M
2023-03-16 158.48 166.56 158.28 164.08 0.4M
2023-03-15 162.11 164.49 159.02 160.45 0.4M
2023-03-14 169.21 173.22 164.12 165.53 0.5M
2023-03-13 165.20 171.08 164.20 166.25 0.8M
2023-03-10 161.90 168.12 158.59 165.70 0.9M
2023-03-09 171.27 172.10 162.02 162.51 0.7M
2023-03-08 174.59 175.85 170.44 171.80 0.6M
2023-03-07 179.60 181.17 174.37 174.52 0.5M
2023-03-06 183.44 185.53 178.89 179.39 0.5M
2023-03-03 184.42 185.19 181.13 182.96 0.5M
2023-03-02 184.94 185.09 181.09 183.79 0.4M
2023-03-01 185.00 186.68 180.96 186.22 0.5M
2023-02-28 184.74 189.00 180.02 185.90 0.9M
2023-02-27 191.47 192.86 186.33 192.30 0.9M
2023-02-24 194.17 195.15 190.01 191.36 0.4M
2023-02-23 195.81 198.17 194.55 196.83 0.2M
2023-02-22 194.06 196.69 193.32 195.94 0.2M
2023-02-21 198.23 198.82 194.23 194.77 0.2M
2023-02-17 199.78 200.83 196.95 200.16 0.3M
2023-02-16 198.32 201.34 198.01 199.53 0.2M
2023-02-15 198.14 202.26 197.15 202.17 0.3M
2023-02-14 196.47 198.44 195.02 197.88 0.2M
2023-02-13 196.00 198.15 194.00 197.44 0.3M
2023-02-10 196.01 197.51 194.39 195.75 0.2M
2023-02-09 202.33 202.33 196.21 197.99 0.3M
2023-02-08 202.01 204.08 200.37 201.11 0.3M
2023-02-07 206.62 207.79 195.45 202.01 0.5M
2023-02-06 208.40 210.36 206.73 207.61 0.2M
2023-02-03 211.09 214.49 208.02 209.38 0.5M
2023-02-02 211.92 217.76 210.33 212.75 0.4M
2023-02-01 203.74 211.44 202.53 210.87 0.3M
2023-01-31 201.69 204.89 198.43 204.77 0.5M
2023-01-30 203.05 203.81 197.01 201.48 0.4M
2023-01-27 199.84 204.76 197.67 204.35 0.4M
2023-01-26 192.83 196.27 192.83 196.24 0.3M
2023-01-25 186.79 195.27 186.53 191.96 0.4M
2023-01-24 187.44 188.91 185.92 186.77 0.2M
2023-01-23 185.51 187.55 184.63 187.40 0.3M
2023-01-20 182.39 186.01 181.58 185.91 0.2M
2023-01-19 181.49 183.38 180.42 182.26 0.2M
2023-01-18 183.39 185.48 181.74 183.57 0.2M
2023-01-17 184.75 186.03 182.49 183.43 0.2M
2023-01-13 182.15 185.03 181.20 184.09 0.1M
2023-01-12 185.22 185.60 182.05 183.12 0.2M
2023-01-11 185.00 186.28 183.31 185.17 0.2M
2023-01-10 182.50 184.96 182.07 183.97 0.2M
2023-01-09 183.71 184.86 182.05 182.78 0.2M
2023-01-06 182.04 184.82 179.66 183.99 0.2M
2023-01-05 178.62 180.68 176.43 179.76 0.2M
2023-01-04 175.24 179.24 174.54 179.02 0.3M
2023-01-03 176.22 177.85 174.18 174.24 0.3M