Nextnav Acquisition Corp (NN)

NN
🏛️ アメリカ →
14.18
最終更新: 2025-10-07
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
09:31 11.84 12.42 11.42 11.98 40.3K
09:32 11.98 11.98 11.96 11.96 0.6K
09:33 11.96 11.97 11.94 11.95 2.9K
09:34 11.95 11.97 11.95 11.97 9.5K
09:35 11.97 11.97 11.95 11.97 7.5K
09:36 11.99 12.00 11.99 11.99 15.9K
09:37 12.00 12.03 12.00 12.03 33.1K
09:38 12.05 12.05 12.00 12.05 11.3K
09:39 12.05 12.05 11.95 11.95 11.5K
09:40 11.93 11.97 11.93 11.97 9.2K
09:41 11.95 11.99 11.95 11.99 5.5K
09:42 11.99 12.09 11.99 12.09 6.0K
09:43 12.07 12.18 12.07 12.18 3.9K
09:44 12.14 12.29 12.14 12.29 3.8K
09:45 12.29 12.31 12.26 12.30 4.3K
09:46 12.30 12.31 12.29 12.29 2.9K
09:47 12.27 12.27 12.15 12.16 9.0K
09:48 12.17 12.19 12.17 12.19 2.4K
09:49 12.22 12.26 12.22 12.25 2.4K
09:50 12.25 12.27 12.25 12.27 5.5K
09:51 12.30 12.30 12.25 12.28 8.1K
09:52 12.28 12.31 12.28 12.29 7.1K
09:53 12.31 12.37 12.31 12.31 4.6K
09:54 12.34 12.34 12.33 12.33 2.3K
09:55 12.33 12.33 12.32 12.32 2.8K
09:56 12.37 12.42 12.37 12.39 14.4K
09:57 12.38 12.44 12.38 12.44 4.2K
09:58 12.44 12.48 12.44 12.48 6.8K
09:59 12.47 12.48 12.46 12.46 6.1K
10:00 12.43 12.43 12.38 12.38 4.2K
10:01 12.39 12.39 12.28 12.28 6.0K
10:02 12.26 12.29 12.22 12.29 7.8K
10:03 12.28 12.28 12.26 12.26 2.9K
10:04 12.26 12.26 12.24 12.25 6.3K
10:05 12.25 12.28 12.25 12.26 3.6K
10:06 12.25 12.26 12.24 12.25 2.0K
10:07 12.25 12.25 12.23 12.23 1.2K
10:08 12.27 12.27 12.25 12.25 3.9K
10:09 12.30 12.30 12.29 12.30 2.7K
10:10 12.29 12.30 12.26 12.26 3.0K
10:11 12.26 12.27 12.25 12.27 2.3K
10:12 12.27 12.27 12.25 12.25 0.8K
10:13 12.28 12.28 12.27 12.27 14.8K
10:14 12.27 12.30 12.26 12.30 2.8K
10:15 12.37 12.41 12.37 12.41 3.1K
10:16 12.41 12.43 12.41 12.42 3.0K
10:17 12.42 12.44 12.41 12.41 1.9K
10:18 12.43 12.43 12.40 12.43 8.4K
10:19 12.45 12.47 12.45 12.46 10.3K
10:20 12.44 12.44 12.44 12.44 1.1K
10:21 12.44 12.45 12.44 12.45 6.5K
10:22 12.45 12.45 12.43 12.43 2.9K
10:23 12.41 12.41 12.38 12.38 2.2K
10:24 12.39 12.39 12.37 12.37 1.6K
10:25 12.34 12.34 12.32 12.32 1.1K
10:26 12.31 12.31 12.28 12.30 2.9K
10:27 12.31 12.36 12.31 12.36 5.3K
10:28 12.32 12.35 12.29 12.29 38.3K
10:29 12.32 12.32 12.29 12.29 1.3K
10:30 12.31 12.32 12.31 12.32 6.0K
10:31 12.32 12.34 12.32 12.34 2.3K
10:32 12.34 12.39 12.34 12.39 2.5K
10:33 12.40 12.42 12.40 12.42 2.2K
10:34 12.41 12.42 12.40 12.42 4.5K
10:35 12.42 12.42 12.38 12.38 8.9K
10:36 12.38 12.38 12.36 12.38 1.8K
10:37 12.39 12.46 12.39 12.46 4.0K
10:38 12.46 12.49 12.46 12.49 3.3K
10:39 12.54 12.54 12.50 12.51 1.1K
10:40 12.54 12.56 12.52 12.56 2.6K
10:41 12.55 12.60 12.55 12.60 3.4K
10:42 12.59 12.59 12.54 12.55 4.5K
10:43 12.56 12.60 12.56 12.60 3.1K
10:44 12.63 12.71 12.63 12.69 20.2K
10:45 12.69 12.70 12.69 12.69 3.5K
10:46 12.66 12.69 12.64 12.64 7.6K
10:47 12.65 12.66 12.61 12.66 6.6K
10:48 12.69 12.69 12.69 12.69 1.9K
10:49 12.69 12.69 12.69 12.69 2.0K
10:50 12.69 12.73 12.69 12.73 4.3K
10:51 12.74 12.74 12.71 12.72 9.5K
10:52 12.72 12.72 12.71 12.72 3.9K
10:53 12.72 12.73 12.69 12.73 1.5K
10:54 12.70 12.70 12.69 12.69 0.9K
10:55 12.69 12.69 12.68 12.68 1.1K
10:56 12.68 12.70 12.68 12.70 3.7K
10:57 12.64 12.64 12.64 12.64 15.7K
10:58 12.64 12.67 12.64 12.67 2.7K
10:59 12.67 12.68 12.60 12.60 4.2K
11:00 12.60 12.62 12.60 12.61 6.2K
11:01 12.62 12.62 12.62 12.62 3.2K
11:02 12.66 12.68 12.60 12.62 4.9K
11:03 12.60 12.62 12.57 12.57 3.9K
11:04 12.57 12.58 12.56 12.56 2.1K
11:05 12.56 12.56 12.51 12.51 1.8K
11:06 12.51 12.56 12.51 12.56 2.4K
11:07 12.56 12.56 12.49 12.49 3.3K
11:08 12.50 12.54 12.50 12.54 2.3K
11:09 12.57 12.57 12.57 12.57 2.3K
11:10 12.58 12.58 12.55 12.55 2.0K
11:11 12.54 12.56 12.54 12.56 1.7K
11:12 12.55 12.55 12.52 12.52 1.3K
11:13 12.52 12.54 12.52 12.54 1.7K
11:14 12.51 12.52 12.49 12.49 4.2K
11:15 12.49 12.57 12.49 12.57 3.8K
11:16 12.57 12.58 12.57 12.58 0.4K
11:17 12.58 12.58 12.58 12.58 0.2K
11:18 12.58 12.58 12.56 12.56 0.6K
11:19 12.56 12.57 12.56 12.57 1.9K
11:20 12.57 12.57 12.56 12.57 1.8K
11:21 12.57 12.57 12.57 12.57 4.2K
11:22 12.57 12.57 12.51 12.51 2.1K
11:23 12.51 12.52 12.51 12.52 1.5K
11:24 12.52 12.52 12.52 12.52 0.2K
11:25 12.53 12.53 12.51 12.51 0.9K
11:26 12.51 12.52 12.51 12.52 2.1K
11:27 12.52 12.52 12.50 12.51 3.0K
11:28 12.52 12.52 12.52 12.52 0.4K
11:29 12.52 12.52 12.52 12.52 0.4K
11:30 12.52 12.52 12.52 12.52 0.4K
11:31 12.52 12.52 12.52 12.52 0.9K
11:32 12.52 12.53 12.51 12.51 1.1K
11:33 12.51 12.51 12.51 12.51 0.5K
11:34 12.54 12.55 12.54 12.55 2.1K
11:35 12.55 12.56 12.55 12.55 3.1K
11:36 12.55 12.57 12.55 12.56 6.7K
11:37 12.57 12.57 12.56 12.56 3.7K
11:38 12.55 12.55 12.55 12.55 1.4K
11:39 12.55 12.55 12.54 12.54 0.9K
11:40 12.54 12.54 12.50 12.50 18.2K
11:41 12.50 12.53 12.50 12.53 4.0K
11:42 12.53 12.54 12.53 12.53 2.3K
11:43 12.53 12.53 12.53 12.53 0.6K
11:44 12.53 12.53 12.53 12.53 2.8K
11:45 12.53 12.53 12.53 12.53 0.7K
11:46 12.47 12.51 12.47 12.51 6.1K
11:47 12.51 12.51 12.51 12.51 0.6K
11:48 12.52 12.52 12.51 12.51 0.8K
11:49 12.50 12.50 12.50 12.50 2.8K
11:50 12.50 12.50 12.48 12.48 1.4K
11:51 12.50 12.50 12.50 12.50 0.6K
11:52 12.50 12.51 12.50 12.51 3.5K
11:53 12.51 12.51 12.50 12.50 2.2K
11:54 12.50 12.50 12.48 12.48 2.9K
11:55 12.49 12.49 12.49 12.49 4.2K
11:56 12.49 12.49 12.48 12.48 1.4K
11:57 12.49 12.49 12.48 12.49 1.9K
11:58 12.49 12.50 12.49 12.50 0.8K
11:59 12.48 12.48 12.41 12.41 6.0K
12:00 12.41 12.43 12.38 12.43 5.6K
12:01 12.45 12.47 12.45 12.47 1.5K
12:02 12.42 12.42 12.42 12.42 1.2K
12:03 12.38 12.40 12.38 12.40 8.5K
12:04 12.40 12.40 12.40 12.40 4.8K
12:05 12.40 12.40 12.39 12.39 0.8K
12:06 12.39 12.39 12.39 12.39 3.3K
12:07 12.39 12.39 12.39 12.39 10.6K
12:08 12.39 12.54 12.39 12.54 13.4K
12:09 12.52 12.53 12.52 12.53 1.1K
12:10 12.53 12.53 12.52 12.52 0.5K
12:11 12.51 12.53 12.51 12.53 3.4K
12:12 12.53 12.54 12.53 12.54 0.7K
12:13 12.53 12.54 12.53 12.54 0.9K
12:14 12.54 12.54 12.53 12.53 3.6K
12:15 12.53 12.53 12.52 12.52 0.6K
12:16 12.54 12.56 12.54 12.56 2.6K
12:17 12.56 12.56 12.56 12.56 0.0K
12:18 12.60 12.60 12.60 12.60 1.9K
12:19 12.60 12.61 12.60 12.61 0.6K
12:20 12.59 12.61 12.59 12.60 5.0K
12:21 12.60 12.60 12.57 12.57 4.6K
12:22 12.57 12.57 12.57 12.57 0.4K
12:23 12.59 12.60 12.59 12.60 3.1K
12:24 12.62 12.62 12.60 12.60 1.3K
12:25 12.59 12.60 12.59 12.60 0.4K
12:26 12.61 12.61 12.60 12.61 2.6K
12:27 12.61 12.61 12.58 12.58 2.3K
12:28 12.58 12.59 12.58 12.59 0.3K
12:29 12.59 12.59 12.58 12.58 1.7K
12:30 12.58 12.58 12.58 12.58 0.4K
12:31 12.57 12.58 12.55 12.57 1.7K
12:32 12.57 12.59 12.57 12.59 1.9K
12:33 12.59 12.59 12.57 12.57 1.3K
12:34 12.57 12.57 12.57 12.57 0.1K
12:35 12.57 12.58 12.57 12.58 0.3K
12:36 12.58 12.58 12.58 12.58 0.7K
12:37 12.58 12.59 12.58 12.59 2.1K
12:38 12.59 12.62 12.59 12.62 2.5K
12:39 12.62 12.62 12.58 12.58 1.7K
12:40 12.58 12.58 12.57 12.57 0.7K
12:41 12.57 12.57 12.56 12.57 3.5K
12:42 12.57 12.57 12.57 12.57 0.5K
12:43 12.57 12.57 12.53 12.53 1.1K
12:44 12.54 12.54 12.54 12.54 1.3K
12:45 12.52 12.53 12.52 12.53 3.7K
12:46 12.53 12.54 12.53 12.54 2.5K
12:47 12.54 12.56 12.54 12.56 0.6K
12:48 12.54 12.54 12.54 12.54 0.3K
12:49 12.54 12.54 12.54 12.54 0.5K
12:50 12.54 12.54 12.53 12.53 1.0K
12:51 12.54 12.54 12.53 12.53 2.0K
12:52 12.53 12.55 12.53 12.55 2.4K
12:53 12.59 12.60 12.59 12.59 4.9K
12:54 12.61 12.63 12.61 12.63 1.5K
12:55 12.63 12.63 12.63 12.63 0.5K
12:56 12.61 12.61 12.59 12.59 1.6K
12:57 12.58 12.58 12.58 12.58 2.7K
12:58 12.58 12.60 12.58 12.60 2.1K
12:59 12.60 12.63 12.60 12.63 1.4K
13:00 12.63 12.63 12.63 12.63 0.3K
13:01 12.63 12.63 12.63 12.63 0.1K
13:02 12.63 12.65 12.63 12.65 0.7K
13:03 12.65 12.66 12.65 12.66 0.3K
13:04 12.66 12.66 12.65 12.65 0.7K
13:05 12.65 12.67 12.65 12.67 1.0K
13:06 12.67 12.67 12.67 12.67 0.2K
13:07 12.67 12.67 12.67 12.67 1.9K
13:08 12.68 12.69 12.68 12.69 1.7K
13:09 12.69 12.69 12.69 12.69 0.2K
13:10 12.69 12.69 12.69 12.69 0.3K
13:11 12.70 12.71 12.70 12.71 1.9K
13:12 12.71 12.71 12.71 12.71 2.6K
13:13 12.71 12.71 12.69 12.69 2.4K
13:14 12.69 12.69 12.69 12.69 0.3K
13:15 12.64 12.64 12.62 12.62 2.7K
13:16 12.62 12.62 12.60 12.60 3.1K
13:17 12.60 12.61 12.60 12.61 1.6K
13:18 12.60 12.60 12.59 12.59 1.2K
13:19 12.59 12.59 12.56 12.56 0.4K
13:20 12.55 12.57 12.55 12.57 2.4K
13:21 12.57 12.57 12.57 12.57 0.3K
13:22 12.57 12.58 12.56 12.56 4.7K
13:23 12.56 12.56 12.52 12.52 2.3K
13:24 12.52 12.52 12.51 12.51 0.9K
13:25 12.51 12.53 12.51 12.53 1.0K
13:26 12.53 12.55 12.53 12.55 1.9K
13:27 12.55 12.58 12.55 12.56 2.5K
13:28 12.56 12.56 12.56 12.56 0.3K
13:29 12.56 12.57 12.56 12.57 0.7K
13:30 12.58 12.62 12.58 12.62 3.1K
13:31 12.62 12.62 12.62 12.62 0.6K
13:32 12.61 12.61 12.60 12.60 2.7K
13:33 12.63 12.67 12.63 12.67 9.2K
13:34 12.67 12.67 12.66 12.67 3.7K
13:35 12.67 12.67 12.67 12.67 0.0K
13:36 12.67 12.69 12.67 12.69 1.8K
13:37 12.71 12.71 12.71 12.71 0.7K
13:38 12.71 12.71 12.69 12.69 1.6K
13:39 12.70 12.73 12.70 12.73 1.8K
13:40 12.75 12.75 12.74 12.74 2.5K
13:41 12.72 12.72 12.72 12.72 1.4K
13:42 12.70 12.70 12.68 12.68 3.4K
13:43 12.67 12.67 12.67 12.67 1.3K
13:44 12.67 12.68 12.67 12.67 1.7K
13:45 12.67 12.67 12.67 12.67 0.1K
13:46 12.68 12.69 12.67 12.67 2.2K
13:47 12.67 12.71 12.67 12.71 0.9K
13:48 12.71 12.71 12.71 12.71 0.1K
13:49 12.72 12.72 12.69 12.69 2.7K
13:50 12.70 12.76 12.70 12.76 2.1K
13:51 12.76 12.76 12.75 12.75 2.7K
13:52 12.75 12.75 12.75 12.75 0.5K
13:53 12.75 12.77 12.75 12.76 1.8K
13:54 12.76 12.77 12.76 12.77 0.2K
13:55 12.76 12.83 12.76 12.81 5.0K
13:56 12.81 12.81 12.78 12.80 0.9K
13:57 12.80 12.80 12.80 12.80 0.6K
13:58 12.81 12.81 12.81 12.81 1.9K
13:59 12.81 12.83 12.81 12.83 1.2K
14:00 12.83 12.83 12.83 12.83 1.3K
14:01 12.83 12.83 12.83 12.83 0.1K
14:02 12.83 12.83 12.82 12.82 0.8K
14:03 12.81 12.83 12.81 12.81 0.8K
14:04 12.83 12.83 12.81 12.81 1.4K
14:05 12.83 12.84 12.83 12.84 2.2K
14:06 12.84 12.84 12.80 12.82 5.1K
14:07 12.82 12.85 12.82 12.85 0.4K
14:08 12.85 12.85 12.82 12.82 0.3K
14:09 12.82 12.82 12.79 12.79 8.6K
14:10 12.78 12.80 12.78 12.80 1.9K
14:11 12.79 12.79 12.78 12.78 2.9K
14:12 12.78 12.80 12.78 12.80 1.9K
14:13 12.77 12.79 12.76 12.79 5.6K
14:14 12.80 12.80 12.78 12.78 0.8K
14:15 12.78 12.78 12.76 12.78 1.3K
14:16 12.75 12.75 12.74 12.74 1.5K
14:17 12.73 12.75 12.73 12.75 2.8K
14:18 12.75 12.75 12.73 12.73 1.5K
14:19 12.73 12.73 12.70 12.72 0.3K
14:20 12.71 12.71 12.70 12.70 0.9K
14:21 12.70 12.70 12.70 12.70 0.5K
14:22 12.72 12.72 12.72 12.72 1.3K
14:23 12.72 12.72 12.71 12.71 0.6K
14:24 12.71 12.74 12.71 12.74 2.0K
14:25 12.74 12.74 12.74 12.74 0.3K
14:26 12.74 12.74 12.74 12.74 0.1K
14:27 12.74 12.74 12.74 12.74 0.5K
14:28 12.75 12.75 12.75 12.75 1.3K
14:29 12.75 12.76 12.75 12.76 0.4K
14:30 12.76 12.77 12.76 12.76 1.8K
14:31 12.76 12.78 12.75 12.78 1.3K
14:32 12.77 12.77 12.76 12.76 1.4K
14:33 12.76 12.78 12.76 12.78 1.9K
14:34 12.79 12.79 12.74 12.74 2.7K
14:35 12.74 12.74 12.73 12.73 2.9K
14:36 12.73 12.73 12.73 12.73 0.3K
14:37 12.73 12.73 12.71 12.71 0.3K
14:38 12.71 12.74 12.71 12.74 2.4K
14:39 12.75 12.79 12.75 12.79 19.7K
14:40 12.79 12.82 12.79 12.82 0.8K
14:41 12.82 12.82 12.79 12.79 3.2K
14:42 12.79 12.81 12.79 12.81 1.9K
14:43 12.81 12.82 12.81 12.82 1.0K
14:44 12.84 12.85 12.84 12.85 2.9K
14:45 12.85 12.97 12.85 12.95 20.3K
14:46 12.93 12.93 12.87 12.91 8.6K
14:47 12.91 12.91 12.91 12.91 0.8K
14:48 12.91 12.91 12.83 12.83 0.8K
14:49 12.81 12.81 12.79 12.79 2.0K
14:50 12.79 12.82 12.79 12.82 3.9K
14:51 12.82 12.86 12.80 12.86 2.7K
14:52 12.84 12.87 12.84 12.87 2.4K
14:53 12.87 12.87 12.87 12.87 0.4K
14:54 12.87 12.87 12.81 12.84 2.0K
14:55 12.84 12.88 12.84 12.88 3.1K
14:56 12.88 12.89 12.88 12.89 0.8K
14:57 12.90 12.91 12.90 12.91 1.3K
14:58 12.90 12.91 12.90 12.91 1.5K
14:59 12.90 12.91 12.90 12.90 1.1K
15:00 12.92 12.92 12.92 12.92 6.7K
15:01 12.92 12.92 12.89 12.89 2.8K
15:02 12.90 12.90 12.89 12.89 0.7K
15:03 12.89 12.91 12.89 12.91 2.2K
15:04 12.91 12.93 12.91 12.93 0.6K
15:05 12.92 12.92 12.87 12.87 3.0K
15:06 12.87 12.87 12.86 12.86 0.6K
15:07 12.85 12.86 12.85 12.86 0.8K
15:08 12.86 12.86 12.85 12.85 3.9K
15:09 12.87 12.87 12.87 12.87 0.4K
15:10 12.87 12.87 12.86 12.86 0.1K
15:11 12.86 12.87 12.86 12.87 2.3K
15:12 12.87 12.88 12.86 12.86 1.6K
15:13 12.87 12.87 12.86 12.86 1.9K
15:14 12.87 12.87 12.86 12.87 0.6K
15:15 12.87 12.87 12.87 12.87 0.1K
15:16 12.87 12.89 12.86 12.89 3.3K
15:17 12.89 12.89 12.89 12.89 3.8K
15:18 12.92 12.93 12.91 12.92 6.3K
15:19 12.92 12.95 12.92 12.95 3.8K
15:20 12.90 12.91 12.90 12.91 2.7K
15:21 12.91 12.91 12.90 12.90 1.8K
15:22 12.88 12.88 12.88 12.88 1.6K
15:23 12.84 12.84 12.82 12.82 1.1K
15:24 12.82 12.87 12.82 12.87 2.3K
15:25 12.84 12.85 12.83 12.83 1.5K
15:26 12.85 12.85 12.83 12.83 3.1K
15:27 12.83 12.83 12.83 12.83 0.4K
15:28 12.83 12.83 12.83 12.83 1.0K
15:29 12.87 12.88 12.87 12.88 2.2K
15:30 12.88 12.91 12.88 12.91 4.5K
15:31 12.91 12.93 12.91 12.93 7.8K
15:32 12.93 12.93 12.87 12.90 15.5K
15:33 12.90 12.91 12.90 12.91 3.8K
15:34 12.91 12.92 12.91 12.92 0.9K
15:35 12.95 12.97 12.95 12.97 5.8K
15:36 12.97 13.04 12.95 13.04 12.2K
15:37 13.00 13.01 12.99 13.01 2.8K
15:38 13.00 13.04 13.00 13.04 5.4K
15:39 13.04 13.04 13.01 13.03 4.8K
15:40 13.03 13.03 13.00 13.00 4.5K
15:41 12.99 13.00 12.98 13.00 2.9K
15:42 13.00 13.02 12.97 13.02 5.5K
15:43 13.00 13.03 13.00 13.03 5.3K
15:44 13.03 13.05 13.03 13.05 8.3K
15:45 13.05 13.09 13.05 13.09 5.4K
15:46 13.08 13.13 13.08 13.13 7.9K
15:47 13.10 13.11 13.07 13.07 13.4K
15:48 13.07 13.07 13.06 13.06 5.4K
15:49 13.07 13.09 13.07 13.09 12.3K
15:50 13.09 13.11 13.09 13.11 6.8K
15:51 13.11 13.14 13.11 13.14 13.0K
15:52 13.13 13.17 13.13 13.17 14.5K
15:53 13.15 13.15 13.13 13.14 17.5K
15:54 13.14 13.14 13.08 13.08 24.3K
15:55 13.09 13.09 13.08 13.09 11.3K
15:56 13.09 13.09 13.08 13.09 16.4K
15:57 13.09 13.17 13.09 13.17 24.9K
15:58 13.17 13.19 13.17 13.19 17.8K
15:59 13.20 13.20 13.18 13.18 39.0K
16:00 13.19 13.47 13.18 13.20 134.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし