Nextnav Acquisition Corp (NN)

NN
🏛️ アメリカ →
14.74
最終更新: 2025-10-06
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 9.83 11.00 9.50 10.26 397.9K
09:32 10.39 10.54 10.39 10.54 4.4K
09:33 10.77 10.90 10.77 10.90 19.2K
09:34 11.10 11.10 10.82 10.99 2.2K
09:35 11.36 11.36 11.08 11.08 20.2K
09:36 11.31 11.31 11.03 11.03 14.1K
09:37 11.01 11.16 10.98 11.07 6.6K
09:38 11.16 11.21 11.00 11.00 19.8K
09:39 11.23 11.48 11.19 11.40 11.5K
09:40 11.49 11.49 11.26 11.26 15.4K
09:41 11.41 11.59 11.39 11.56 16.8K
09:42 11.48 11.63 11.47 11.51 15.4K
09:43 11.64 11.75 11.54 11.75 6.7K
09:44 11.64 11.76 11.57 11.57 53.7K
09:45 11.64 11.64 11.64 11.64 2.0K
09:46 11.70 11.83 11.65 11.83 11.4K
09:47 11.79 11.80 11.66 11.73 17.8K
09:48 11.80 11.88 11.79 11.88 24.6K
09:49 11.76 11.84 11.76 11.80 2.3K
09:50 11.80 11.80 11.73 11.73 15.6K
09:51 11.76 11.76 11.66 11.66 10.8K
09:52 11.66 11.73 11.66 11.73 6.3K
09:53 11.73 11.79 11.73 11.73 2.8K
09:54 11.73 11.79 11.67 11.75 6.8K
09:55 11.70 11.70 11.64 11.70 1.7K
09:56 11.80 11.88 11.75 11.85 30.5K
09:57 11.95 12.13 11.90 12.10 46.9K
09:58 12.08 12.08 11.97 12.00 16.9K
09:59 12.02 12.04 12.00 12.04 9.8K
10:00 12.02 12.14 12.01 12.14 32.9K
10:01 12.14 12.15 12.00 12.15 42.5K
10:02 12.15 12.34 12.08 12.34 29.0K
10:03 12.34 12.52 12.34 12.45 41.4K
10:04 12.46 12.60 12.46 12.53 31.9K
10:05 12.53 12.57 12.35 12.49 15.8K
10:06 12.39 12.46 12.38 12.46 14.1K
10:07 12.39 12.39 12.16 12.16 26.6K
10:08 12.04 12.04 11.80 11.80 50.2K
10:09 11.85 11.90 11.85 11.89 21.6K
10:10 11.90 11.99 11.88 11.92 30.4K
10:11 11.86 11.95 11.86 11.88 13.7K
10:12 11.91 12.00 11.85 12.00 23.4K
10:13 12.00 12.12 12.00 12.12 9.1K
10:14 11.94 12.01 11.94 12.01 24.5K
10:15 11.95 11.95 11.81 11.81 3.4K
10:16 11.81 11.91 11.81 11.83 1.1K
10:17 11.92 11.98 11.91 11.94 29.7K
10:18 11.94 11.99 11.90 11.99 17.1K
10:19 11.95 12.16 11.95 12.16 21.6K
10:20 12.20 12.21 12.17 12.17 15.4K
10:21 12.13 12.13 12.05 12.05 5.7K
10:22 12.05 12.08 12.02 12.04 3.1K
10:23 12.08 12.08 12.00 12.00 12.4K
10:24 12.00 12.00 11.95 11.95 16.8K
10:25 11.96 11.98 11.96 11.98 16.8K
10:26 11.98 12.04 11.98 12.00 3.7K
10:27 12.00 12.00 11.94 11.94 3.5K
10:28 11.96 12.00 11.96 12.00 10.1K
10:29 12.00 12.02 12.00 12.01 12.1K
10:30 12.01 12.01 12.01 12.01 1.8K
10:31 11.96 12.00 11.96 11.99 15.0K
10:32 12.01 12.03 12.01 12.03 2.8K
10:33 12.00 12.00 11.99 11.99 1.5K
10:34 12.00 12.00 11.90 11.90 12.9K
10:35 11.71 11.81 11.71 11.71 40.9K
10:36 11.71 11.72 11.71 11.72 3.3K
10:37 11.78 11.78 11.68 11.68 6.5K
10:38 11.67 11.69 11.67 11.69 13.0K
10:39 11.74 11.74 11.69 11.73 2.7K
10:40 11.73 11.73 11.68 11.70 6.1K
10:41 11.70 11.73 11.54 11.54 12.1K
10:42 11.50 11.50 11.45 11.50 32.3K
10:43 11.50 11.54 11.50 11.52 1.1K
10:44 11.52 11.52 11.49 11.52 4.2K
10:45 11.52 11.57 11.49 11.53 9.1K
10:46 11.53 11.54 11.52 11.54 8.2K
10:47 11.54 11.57 11.54 11.57 5.2K
10:48 11.59 11.67 11.59 11.61 2.8K
10:49 11.64 11.66 11.64 11.65 10.5K
10:50 11.55 11.60 11.52 11.56 11.1K
10:51 11.58 11.58 11.47 11.47 6.8K
10:52 11.47 11.53 11.45 11.53 8.0K
10:53 11.53 11.53 11.35 11.35 9.4K
10:54 11.33 11.36 11.31 11.31 5.2K
10:55 11.31 11.31 11.28 11.28 3.5K
10:56 11.19 11.40 11.19 11.38 23.6K
10:57 11.32 11.32 11.30 11.30 4.2K
10:58 11.30 11.31 11.27 11.27 1.0K
10:59 11.30 11.30 11.15 11.15 35.2K
11:00 11.16 11.29 11.16 11.29 11.5K
11:01 11.29 11.34 11.29 11.30 13.6K
11:02 11.27 11.27 11.17 11.17 5.8K
11:03 11.17 11.17 11.17 11.17 0.4K
11:04 11.17 11.21 11.17 11.21 4.6K
11:05 11.17 11.20 11.16 11.16 2.7K
11:06 11.15 11.20 11.15 11.17 2.0K
11:07 11.17 11.17 11.15 11.15 4.7K
11:08 11.15 11.20 11.15 11.20 11.1K
11:09 11.16 11.17 11.15 11.15 6.6K
11:10 11.15 11.21 11.13 11.18 20.6K
11:11 11.18 11.27 11.18 11.27 5.5K
11:12 11.22 11.24 11.22 11.24 3.0K
11:13 11.24 11.31 11.22 11.31 6.2K
11:14 11.31 11.43 11.31 11.43 6.3K
11:15 11.35 11.35 11.26 11.26 9.7K
11:16 11.25 11.43 11.25 11.34 16.6K
11:17 11.34 11.38 11.34 11.38 1.5K
11:18 11.41 11.43 11.39 11.40 4.8K
11:19 11.42 11.42 11.34 11.34 13.1K
11:20 11.34 11.38 11.32 11.38 2.4K
11:21 11.38 11.38 11.37 11.37 0.7K
11:22 11.41 11.41 11.32 11.32 7.4K
11:23 11.32 11.36 11.32 11.36 0.4K
11:24 11.36 11.41 11.36 11.39 2.9K
11:25 11.39 11.40 11.39 11.40 0.8K
11:26 11.40 11.42 11.40 11.42 4.2K
11:27 11.42 11.42 11.31 11.31 5.6K
11:28 11.31 11.31 11.30 11.30 0.2K
11:29 11.27 11.27 11.27 11.27 0.2K
11:30 11.30 11.33 11.30 11.33 2.6K
11:31 11.33 11.39 11.31 11.31 6.8K
11:32 11.31 11.34 11.31 11.34 2.1K
11:33 11.34 11.37 11.34 11.37 0.7K
11:34 11.36 11.38 11.36 11.38 1.9K
11:35 11.38 11.38 11.35 11.36 2.6K
11:36 11.35 11.35 11.29 11.29 2.4K
11:37 11.30 11.30 11.30 11.30 0.4K
11:38 11.30 11.30 11.30 11.30 0.7K
11:39 11.30 11.30 11.28 11.29 1.0K
11:40 11.29 11.33 11.29 11.30 0.6K
11:41 11.30 11.30 11.28 11.28 0.9K
11:42 11.28 11.31 11.28 11.31 4.4K
11:43 11.31 11.31 11.31 11.31 4.6K
11:44 11.32 11.38 11.32 11.37 13.8K
11:45 11.37 11.37 11.35 11.36 3.1K
11:46 11.37 11.37 11.34 11.34 6.4K
11:47 11.34 11.34 11.28 11.28 3.9K
11:48 11.28 11.31 11.28 11.31 4.9K
11:49 11.31 11.31 11.25 11.25 8.4K
11:50 11.25 11.30 11.25 11.30 4.6K
11:51 11.30 11.30 11.28 11.29 3.1K
11:52 11.29 11.29 11.23 11.23 3.8K
11:53 11.23 11.23 11.23 11.23 0.9K
11:54 11.23 11.23 11.13 11.18 13.9K
11:55 11.20 11.22 11.15 11.15 14.6K
11:56 11.15 11.21 11.15 11.20 3.4K
11:57 11.21 11.23 11.20 11.23 7.1K
11:58 11.23 11.27 11.23 11.25 5.1K
11:59 11.26 11.26 11.26 11.26 1.1K
12:00 11.20 11.20 11.18 11.19 3.9K
12:01 11.21 11.25 11.21 11.25 3.5K
12:02 11.23 11.23 11.10 11.10 16.6K
12:03 11.14 11.17 11.14 11.15 5.8K
12:04 11.15 11.16 11.10 11.10 9.8K
12:05 11.13 11.19 11.13 11.19 6.8K
12:06 11.20 11.20 11.18 11.19 2.1K
12:07 11.19 11.19 11.19 11.19 0.7K
12:08 11.19 11.19 11.19 11.19 0.8K
12:09 11.20 11.22 11.17 11.22 1.4K
12:10 11.21 11.22 11.21 11.22 1.7K
12:11 11.22 11.26 11.22 11.26 1.5K
12:12 11.22 11.22 11.19 11.19 6.0K
12:13 11.19 11.21 11.19 11.21 0.9K
12:14 11.21 11.23 11.21 11.23 2.0K
12:15 11.22 11.22 11.19 11.19 5.3K
12:16 11.19 11.20 11.19 11.20 2.4K
12:17 11.18 11.23 11.18 11.23 3.7K
12:18 11.23 11.24 11.23 11.24 7.2K
12:19 11.24 11.24 11.20 11.20 0.2K
12:20 11.23 11.23 11.23 11.23 0.8K
12:21 11.24 11.25 11.21 11.21 7.1K
12:22 11.21 11.23 11.21 11.23 0.3K
12:23 11.23 11.25 11.21 11.21 4.7K
12:24 11.21 11.21 11.21 11.21 0.2K
12:25 11.24 11.24 11.24 11.24 1.7K
12:26 11.24 11.27 11.24 11.27 0.3K
12:27 11.24 11.24 11.19 11.19 4.7K
12:28 11.20 11.20 11.19 11.19 4.6K
12:29 11.19 11.19 11.15 11.15 4.3K
12:30 11.15 11.15 11.15 11.15 0.5K
12:31 11.10 11.11 11.10 11.11 2.7K
12:32 11.14 11.16 11.14 11.15 5.2K
12:33 11.17 11.21 11.17 11.19 9.5K
12:34 11.21 11.23 11.21 11.23 2.4K
12:35 11.23 11.24 11.23 11.24 0.5K
12:36 11.24 11.24 11.18 11.18 2.8K
12:37 11.18 11.18 11.17 11.17 1.0K
12:38 11.17 11.23 11.17 11.23 1.9K
12:39 11.25 11.27 11.25 11.27 1.4K
12:40 11.25 11.25 11.25 11.25 0.6K
12:41 11.25 11.30 11.25 11.29 5.8K
12:42 11.29 11.36 11.29 11.31 7.7K
12:43 11.31 11.33 11.30 11.30 4.3K
12:44 11.30 11.30 11.30 11.30 0.0K
12:45 11.31 11.31 11.31 11.31 3.9K
12:46 11.30 11.35 11.30 11.32 11.0K
12:47 11.31 11.31 11.31 11.31 1.4K
12:48 11.31 11.31 11.27 11.27 10.0K
12:49 11.25 11.25 11.21 11.25 0.7K
12:50 11.25 11.25 11.24 11.25 1.3K
12:51 11.25 11.29 11.25 11.29 5.4K
12:52 11.29 11.31 11.29 11.31 1.1K
12:53 11.31 11.31 11.30 11.31 1.9K
12:54 11.30 11.32 11.28 11.28 4.5K
12:55 11.25 11.25 11.25 11.25 2.3K
12:56 11.27 11.30 11.27 11.30 7.1K
12:57 11.30 11.33 11.30 11.33 1.9K
12:58 11.30 11.30 11.30 11.30 3.3K
12:59 11.27 11.30 11.27 11.30 0.4K
13:00 11.30 11.30 11.30 11.30 0.4K
13:01 11.28 11.28 11.27 11.27 2.1K
13:02 11.27 11.27 11.27 11.27 1.2K
13:03 11.27 11.27 11.26 11.26 0.4K
13:04 11.27 11.29 11.25 11.25 2.8K
13:05 11.25 11.26 11.25 11.25 1.7K
13:06 11.26 11.26 11.24 11.24 2.1K
13:07 11.24 11.24 11.23 11.23 1.9K
13:08 11.23 11.23 11.23 11.23 0.8K
13:09 11.23 11.23 11.20 11.23 6.2K
13:10 11.26 11.26 11.24 11.24 5.2K
13:11 11.24 11.24 11.24 11.24 0.1K
13:12 11.27 11.27 11.24 11.24 3.3K
13:13 11.24 11.24 11.21 11.21 1.1K
13:14 11.21 11.23 11.21 11.23 0.5K
13:15 11.23 11.25 11.23 11.25 3.3K
13:16 11.25 11.25 11.25 11.25 1.3K
13:17 11.25 11.25 11.16 11.22 26.5K
13:18 11.21 11.21 11.20 11.20 1.8K
13:19 11.26 11.26 11.23 11.26 3.2K
13:20 11.26 11.26 11.22 11.22 2.4K
13:21 11.24 11.24 11.24 11.24 1.4K
13:22 11.27 11.27 11.27 11.27 5.0K
13:23 11.27 11.31 11.27 11.31 2.1K
13:24 11.31 11.36 11.31 11.35 10.6K
13:25 11.35 11.37 11.35 11.37 13.9K
13:26 11.37 11.50 11.37 11.47 23.5K
13:27 11.47 11.49 11.45 11.49 0.9K
13:28 11.49 11.49 11.42 11.42 5.0K
13:29 11.47 11.48 11.41 11.48 7.7K
13:30 11.50 11.50 11.47 11.47 8.4K
13:31 11.45 11.45 11.41 11.42 9.1K
13:32 11.39 11.43 11.38 11.41 10.4K
13:33 11.41 11.47 11.41 11.44 5.2K
13:34 11.44 11.55 11.44 11.51 8.8K
13:35 11.55 11.55 11.47 11.47 1.5K
13:36 11.47 11.47 11.47 11.47 0.3K
13:37 11.47 11.47 11.42 11.42 3.0K
13:38 11.48 11.48 11.48 11.48 14.5K
13:39 11.48 11.48 11.44 11.44 4.0K
13:40 11.44 11.44 11.42 11.42 1.1K
13:41 11.42 11.46 11.42 11.46 4.4K
13:42 11.46 11.48 11.46 11.48 2.9K
13:43 11.48 11.49 11.48 11.49 1.4K
13:44 11.49 11.51 11.49 11.51 8.3K
13:45 11.51 11.51 11.41 11.41 5.5K
13:46 11.41 11.45 11.41 11.43 4.6K
13:47 11.43 11.45 11.43 11.45 20.0K
13:48 11.45 11.48 11.45 11.46 3.8K
13:49 11.47 11.49 11.47 11.49 7.1K
13:50 11.47 11.50 11.47 11.50 2.9K
13:51 11.47 11.50 11.47 11.50 8.9K
13:52 11.52 11.52 11.50 11.50 2.8K
13:53 11.51 11.51 11.50 11.51 10.7K
13:54 11.43 11.43 11.40 11.42 7.8K
13:55 11.42 11.42 11.38 11.38 2.2K
13:56 11.40 11.40 11.40 11.40 3.4K
13:57 11.40 11.40 11.32 11.32 20.7K
13:58 11.38 11.38 11.29 11.32 9.1K
13:59 11.32 11.35 11.32 11.35 10.0K
14:00 11.35 11.35 11.34 11.34 0.5K
14:01 11.34 11.38 11.34 11.38 3.4K
14:02 11.38 11.43 11.38 11.43 3.8K
14:03 11.42 11.43 11.42 11.43 8.7K
14:04 11.45 11.45 11.43 11.43 3.0K
14:05 11.43 11.43 11.42 11.42 1.3K
14:06 11.41 11.43 11.41 11.42 5.1K
14:07 11.44 11.44 11.44 11.44 0.5K
14:08 11.44 11.49 11.44 11.49 4.5K
14:09 11.52 11.52 11.52 11.52 1.0K
14:10 11.50 11.50 11.48 11.50 7.0K
14:11 11.48 11.48 11.48 11.48 0.6K
14:12 11.48 11.48 11.45 11.45 4.0K
14:13 11.45 11.46 11.45 11.46 1.1K
14:14 11.46 11.48 11.46 11.48 1.3K
14:15 11.50 11.50 11.40 11.40 21.7K
14:16 11.40 11.45 11.40 11.45 0.8K
14:17 11.45 11.45 11.40 11.43 1.6K
14:18 11.43 11.43 11.40 11.40 0.4K
14:19 11.40 11.40 11.36 11.40 0.9K
14:20 11.40 11.43 11.40 11.43 1.2K
14:21 11.40 11.43 11.40 11.43 0.8K
14:22 11.43 11.43 11.40 11.40 0.7K
14:23 11.40 11.40 11.40 11.40 1.8K
14:24 11.40 11.43 11.40 11.43 2.0K
14:25 11.43 11.43 11.40 11.40 1.3K
14:26 11.40 11.43 11.40 11.43 2.5K
14:27 11.41 11.43 11.41 11.42 1.7K
14:28 11.42 11.43 11.42 11.42 2.3K
14:29 11.40 11.42 11.39 11.42 7.2K
14:30 11.42 11.42 11.42 11.42 0.7K
14:31 11.43 11.43 11.43 11.43 0.8K
14:32 11.43 11.43 11.43 11.43 0.4K
14:33 11.43 11.43 11.37 11.37 5.8K
14:34 11.37 11.37 11.34 11.34 2.3K
14:35 11.34 11.34 11.33 11.33 1.1K
14:36 11.33 11.34 11.33 11.34 0.8K
14:37 11.34 11.34 11.29 11.29 6.7K
14:38 11.27 11.31 11.27 11.31 11.7K
14:39 11.31 11.31 11.26 11.30 0.7K
14:40 11.30 11.30 11.30 11.30 0.4K
14:41 11.30 11.33 11.30 11.31 1.3K
14:42 11.31 11.31 11.31 11.31 1.7K
14:43 11.31 11.32 11.31 11.32 7.3K
14:44 11.32 11.32 11.32 11.32 0.2K
14:45 11.32 11.34 11.32 11.34 3.0K
14:46 11.34 11.34 11.30 11.30 4.4K
14:47 11.30 11.30 11.30 11.30 0.1K
14:48 11.30 11.32 11.30 11.32 2.3K
14:49 11.32 11.34 11.32 11.33 3.8K
14:50 11.34 11.34 11.34 11.34 2.0K
14:51 11.33 11.33 11.30 11.31 13.8K
14:52 11.31 11.35 11.31 11.35 4.2K
14:53 11.35 11.35 11.32 11.32 2.8K
14:54 11.32 11.32 11.32 11.32 1.3K
14:55 11.32 11.35 11.32 11.35 8.2K
14:56 11.35 11.35 11.35 11.35 1.3K
14:57 11.35 11.36 11.34 11.36 16.7K
14:58 11.36 11.36 11.35 11.35 0.7K
14:59 11.35 11.40 11.35 11.40 5.0K
15:00 11.41 11.42 11.41 11.42 2.3K
15:01 11.41 11.41 11.39 11.39 2.3K
15:02 11.44 11.44 11.41 11.42 9.2K
15:03 11.42 11.43 11.41 11.43 2.7K
15:04 11.45 11.45 11.44 11.44 3.2K
15:05 11.44 11.44 11.40 11.40 4.7K
15:06 11.40 11.40 11.40 11.40 2.4K
15:07 11.40 11.40 11.38 11.38 2.5K
15:08 11.39 11.39 11.38 11.38 8.3K
15:09 11.39 11.39 11.36 11.37 6.0K
15:10 11.36 11.37 11.34 11.34 4.2K
15:11 11.33 11.33 11.32 11.32 1.9K
15:12 11.33 11.35 11.33 11.35 6.7K
15:13 11.36 11.36 11.35 11.35 4.0K
15:14 11.35 11.36 11.34 11.34 4.0K
15:15 11.34 11.35 11.34 11.35 0.8K
15:16 11.35 11.35 11.35 11.35 8.0K
15:17 11.37 11.37 11.37 11.37 2.1K
15:18 11.37 11.37 11.36 11.36 4.2K
15:19 11.36 11.36 11.32 11.32 0.4K
15:20 11.36 11.37 11.36 11.37 6.3K
15:21 11.37 11.37 11.34 11.35 17.9K
15:22 11.35 11.35 11.32 11.34 12.2K
15:23 11.35 11.35 11.32 11.33 13.1K
15:24 11.33 11.35 11.33 11.34 3.4K
15:25 11.36 11.36 11.34 11.34 10.8K
15:26 11.34 11.34 11.32 11.32 9.7K
15:27 11.32 11.32 11.31 11.32 11.2K
15:28 11.30 11.31 11.30 11.31 8.1K
15:29 11.31 11.31 11.30 11.30 6.6K
15:30 11.30 11.31 11.30 11.31 4.5K
15:31 11.31 11.35 11.31 11.34 13.7K
15:32 11.33 11.33 11.33 11.33 6.0K
15:33 11.33 11.33 11.32 11.32 4.4K
15:34 11.29 11.34 11.29 11.34 9.9K
15:35 11.34 11.34 11.34 11.34 3.4K
15:36 11.32 11.32 11.31 11.31 4.9K
15:37 11.32 11.32 11.32 11.32 1.8K
15:38 11.32 11.33 11.32 11.32 2.8K
15:39 11.31 11.32 11.30 11.32 10.5K
15:40 11.32 11.32 11.32 11.32 0.9K
15:41 11.32 11.32 11.32 11.32 4.1K
15:42 11.32 11.32 11.29 11.29 11.9K
15:43 11.29 11.29 11.26 11.27 15.3K
15:44 11.26 11.30 11.26 11.30 22.9K
15:45 11.29 11.29 11.26 11.28 8.4K
15:46 11.28 11.29 11.28 11.29 9.8K
15:47 11.29 11.30 11.29 11.29 4.8K
15:48 11.29 11.30 11.29 11.30 12.0K
15:49 11.30 11.32 11.30 11.30 23.1K
15:50 11.30 11.31 11.30 11.31 5.0K
15:51 11.25 11.25 11.24 11.25 20.2K
15:52 11.27 11.28 11.26 11.26 18.7K
15:53 11.26 11.28 11.26 11.28 9.8K
15:54 11.28 11.28 11.27 11.27 15.0K
15:55 11.27 11.28 11.27 11.27 18.1K
15:56 11.28 11.28 11.21 11.22 33.3K
15:57 11.21 11.22 11.19 11.19 25.4K
15:58 11.19 11.23 11.18 11.23 31.6K
15:59 11.23 11.28 11.23 11.24 64.7K
16:00 11.24 11.61 11.20 11.20 253.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし