Nextnav Acquisition Corp (NN)

NN
🏛️ アメリカ →
14.35
最終更新: 2025-10-03
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 12.81 17.00 12.65 12.65 10.2K
09:32 12.66 12.66 12.66 12.66 0.1K
09:33 12.66 12.71 12.66 12.71 0.5K
09:34 12.71 12.71 12.71 12.71 1.4K
09:35 12.71 12.76 12.71 12.76 1.7K
09:36 12.74 12.74 12.61 12.61 1.4K
09:37 12.61 12.61 12.61 12.61 0.6K
09:38 12.61 12.61 12.61 12.61 1.2K
09:39 12.65 12.65 12.65 12.65 1.0K
09:40 12.65 12.65 12.65 12.65 0.8K
09:41 12.62 12.62 12.58 12.59 3.3K
09:42 12.61 12.61 12.61 12.61 0.3K
09:43 12.62 12.69 12.62 12.69 1.3K
09:44 12.63 12.63 12.63 12.63 3.3K
09:45 12.66 12.66 12.65 12.65 2.0K
09:46 12.65 12.69 12.65 12.69 0.2K
09:47 12.69 12.69 12.67 12.67 2.3K
09:48 12.67 12.67 12.67 12.67 0.4K
09:49 12.67 12.70 12.67 12.70 0.6K
09:50 12.70 12.70 12.55 12.56 3.2K
09:51 12.56 12.56 12.56 12.56 0.1K
09:52 12.46 12.46 12.46 12.46 2.5K
09:53 12.58 12.58 12.51 12.51 2.7K
09:54 12.59 12.59 12.57 12.57 1.9K
09:55 12.57 12.57 12.57 12.57 0.0K
09:56 12.59 12.59 12.59 12.59 1.2K
09:57 12.59 12.59 12.58 12.59 2.4K
09:58 12.59 12.59 12.58 12.58 2.9K
09:59 12.49 12.49 12.49 12.49 0.5K
10:00 12.58 12.58 12.58 12.58 0.4K
10:01 12.52 12.52 12.52 12.52 0.6K
10:02 12.52 12.57 12.51 12.57 0.3K
10:03 12.57 12.58 12.57 12.58 0.5K
10:04 12.58 12.62 12.58 12.59 10.0K
10:05 12.59 12.59 12.51 12.51 1.6K
10:06 12.51 12.58 12.51 12.58 1.6K
10:07 12.58 12.58 12.56 12.57 1.2K
10:08 12.57 12.57 12.50 12.50 13.3K
10:09 12.47 12.47 12.45 12.45 4.1K
10:10 12.45 12.45 12.45 12.45 0.3K
10:11 12.45 12.45 12.45 12.45 0.3K
10:12 12.41 12.41 12.41 12.41 0.9K
10:13 12.41 12.41 12.41 12.41 0.1K
10:14 12.41 12.41 12.36 12.36 0.7K
10:15 12.36 12.40 12.36 12.40 0.8K
10:16 12.40 12.40 12.37 12.37 1.0K
10:17 12.35 12.35 12.35 12.35 1.3K
10:18 12.35 12.39 12.35 12.39 2.2K
10:19 12.39 12.41 12.37 12.37 16.7K
10:20 12.35 12.40 12.35 12.40 4.6K
10:21 12.40 12.40 12.39 12.39 2.7K
10:22 12.39 12.39 12.39 12.39 0.4K
10:23 12.39 12.39 12.36 12.38 0.8K
10:24 12.38 12.38 12.34 12.38 1.7K
10:25 12.31 12.31 12.28 12.28 1.3K
10:26 12.28 12.28 12.25 12.28 1.0K
10:27 12.27 12.32 12.27 12.32 1.4K
10:28 12.31 12.32 12.30 12.30 2.4K
10:29 12.30 12.30 12.30 12.30 1.0K
10:30 12.30 12.30 12.30 12.30 1.0K
10:31 12.30 12.30 12.25 12.25 1.4K
10:32 12.25 12.25 12.25 12.25 0.1K
10:33 12.26 12.29 12.26 12.29 3.0K
10:34 12.29 12.30 12.28 12.30 1.6K
10:35 12.28 12.31 12.28 12.31 1.7K
10:36 12.31 12.32 12.31 12.32 0.7K
10:37 12.32 12.32 12.32 12.32 0.7K
10:38 12.32 12.34 12.32 12.32 1.7K
10:39 12.28 12.28 12.26 12.28 2.3K
10:40 12.28 12.28 12.28 12.28 0.3K
10:41 12.28 12.28 12.28 12.28 0.2K
10:42 12.28 12.28 12.28 12.28 0.2K
10:43 12.28 12.28 12.28 12.28 0.4K
10:44 12.28 12.28 12.19 12.19 2.1K
10:45 12.19 12.19 12.19 12.19 0.1K
10:46 12.19 12.22 12.19 12.22 0.2K
10:47 12.22 12.22 12.22 12.22 0.3K
10:48 12.22 12.22 12.22 12.22 0.5K
10:49 12.22 12.22 12.22 12.22 0.4K
10:50 12.22 12.22 12.22 12.22 0.9K
10:51 12.22 12.22 12.18 12.21 0.8K
10:52 12.21 12.21 12.21 12.21 0.2K
10:53 12.21 12.21 12.21 12.21 0.5K
10:54 12.21 12.21 12.21 12.21 0.2K
10:55 12.18 12.18 12.16 12.16 1.7K
10:56 12.16 12.16 12.16 12.16 0.6K
10:57 12.16 12.16 12.16 12.16 1.1K
10:58 12.16 12.17 12.16 12.17 0.5K
10:59 12.17 12.17 12.17 12.17 0.3K
11:00 12.17 12.17 12.14 12.14 0.2K
11:01 12.14 12.16 12.14 12.15 1.3K
11:02 12.21 12.24 12.21 12.24 3.4K
11:03 12.24 12.30 12.24 12.30 11.3K
11:04 12.29 12.29 12.26 12.29 1.7K
11:05 12.29 12.29 12.29 12.29 0.2K
11:06 12.29 12.29 12.29 12.29 0.1K
11:07 12.25 12.25 12.24 12.24 1.4K
11:08 12.24 12.24 12.24 12.24 1.6K
11:09 12.24 12.24 12.22 12.22 0.3K
11:10 12.22 12.22 12.22 12.22 0.1K
11:11 12.22 12.22 12.22 12.22 0.0K
11:12 12.22 12.22 12.17 12.17 1.0K
11:13 12.17 12.17 12.17 12.17 0.1K
11:14 12.17 12.17 12.17 12.17 0.1K
11:15 12.17 12.17 12.16 12.16 0.2K
11:16 12.16 12.16 12.12 12.12 1.3K
11:17 12.06 12.06 12.06 12.06 1.6K
11:18 12.06 12.07 12.06 12.07 1.1K
11:19 12.04 12.06 12.04 12.06 0.3K
11:20 12.08 12.09 12.07 12.09 4.2K
11:21 12.09 12.11 12.09 12.11 3.1K
11:22 12.11 12.11 12.11 12.11 0.7K
11:23 12.11 12.16 12.11 12.16 0.8K
11:24 12.16 12.16 12.12 12.12 1.3K
11:25 12.12 12.12 12.12 12.12 0.1K
11:26 12.12 12.12 12.10 12.10 0.2K
11:27 12.10 12.10 12.10 12.10 0.1K
11:28 12.10 12.10 12.10 12.10 0.2K
11:29 12.10 12.10 12.10 12.10 0.2K
11:30 12.10 12.11 12.10 12.11 0.4K
11:31 12.11 12.11 12.11 12.11 0.3K
11:32 12.14 12.14 12.07 12.11 7.9K
11:33 12.11 12.12 12.11 12.12 0.6K
11:34 12.12 12.14 12.12 12.14 0.8K
11:35 12.14 12.14 12.13 12.13 0.2K
11:36 12.13 12.15 12.13 12.15 1.0K
11:37 12.15 12.15 12.12 12.12 1.6K
11:38 12.11 12.11 12.11 12.11 0.9K
11:39 12.11 12.19 12.11 12.19 0.8K
11:40 12.19 12.21 12.19 12.21 1.0K
11:41 12.21 12.23 12.21 12.23 0.7K
11:42 12.24 12.24 12.24 12.24 0.4K
11:43 12.22 12.22 12.19 12.19 1.4K
11:44 12.19 12.19 12.19 12.19 0.0K
11:45 12.19 12.19 12.14 12.14 1.3K
11:46 12.14 12.14 12.14 12.14 0.0K
11:47 12.17 12.17 12.14 12.14 4.8K
11:48 12.14 12.14 12.13 12.13 0.9K
11:49 12.13 12.15 12.13 12.15 0.2K
11:50 12.10 12.10 12.10 12.10 1.0K
11:51 12.06 12.08 12.05 12.05 2.5K
11:52 12.05 12.05 12.05 12.05 0.3K
11:53 12.05 12.05 12.01 12.01 4.7K
11:54 12.02 12.02 12.02 12.02 1.3K
11:55 12.02 12.02 12.02 12.02 0.4K
11:56 12.04 12.04 12.04 12.04 0.8K
11:57 12.04 12.08 12.04 12.08 0.6K
11:58 12.08 12.08 12.08 12.08 0.1K
11:59 12.08 12.08 12.08 12.08 0.0K
12:00 12.11 12.11 12.11 12.11 2.7K
12:01 12.11 12.11 12.02 12.02 1.8K
12:02 12.02 12.08 12.02 12.08 0.5K
12:03 12.02 12.02 12.02 12.02 0.1K
12:04 12.02 12.02 12.02 12.02 11.1K
12:05 12.02 12.05 12.02 12.05 7.8K
12:06 12.05 12.05 12.03 12.03 1.1K
12:07 11.96 11.96 11.90 11.90 5.6K
12:08 11.89 11.91 11.89 11.90 5.8K
12:09 11.90 11.93 11.90 11.93 1.0K
12:10 11.93 11.93 11.93 11.93 0.2K
12:11 11.95 11.95 11.93 11.93 0.7K
12:12 11.93 11.96 11.93 11.96 1.6K
12:13 11.96 11.96 11.94 11.94 2.7K
12:14 11.94 11.94 11.94 11.94 0.7K
12:15 11.94 11.95 11.92 11.92 2.6K
12:16 11.89 11.90 11.88 11.88 2.3K
12:17 11.87 11.89 11.86 11.86 1.2K
12:18 11.82 11.82 11.82 11.82 1.6K
12:19 11.82 11.82 11.77 11.78 11.8K
12:20 11.78 11.78 11.77 11.77 0.3K
12:21 11.75 11.75 11.73 11.73 2.1K
12:22 11.73 11.73 11.73 11.73 0.6K
12:23 11.69 11.69 11.64 11.65 2.7K
12:24 11.65 11.66 11.62 11.62 3.6K
12:25 11.64 11.65 11.64 11.64 4.4K
12:26 11.64 11.65 11.64 11.65 0.8K
12:27 11.65 11.65 11.62 11.62 2.0K
12:28 11.62 11.67 11.62 11.66 4.3K
12:29 11.66 11.69 11.66 11.66 2.7K
12:30 11.70 11.72 11.70 11.70 2.4K
12:31 11.74 11.75 11.74 11.75 2.1K
12:32 11.75 11.75 11.65 11.65 11.9K
12:33 11.68 11.68 11.68 11.68 1.6K
12:34 11.69 11.78 11.69 11.78 6.8K
12:35 11.78 11.78 11.78 11.78 0.8K
12:36 11.78 11.78 11.78 11.78 0.4K
12:37 11.74 11.74 11.71 11.71 2.5K
12:38 11.71 11.72 11.67 11.67 0.8K
12:39 11.67 11.67 11.67 11.67 0.7K
12:40 11.67 11.68 11.66 11.67 1.4K
12:41 11.69 11.69 11.65 11.65 1.4K
12:42 11.65 11.65 11.64 11.64 1.5K
12:43 11.64 11.64 11.63 11.63 0.5K
12:44 11.63 11.66 11.63 11.66 2.9K
12:45 11.66 11.67 11.66 11.67 0.7K
12:46 11.67 11.67 11.66 11.66 1.1K
12:47 11.66 11.70 11.66 11.70 1.9K
12:48 11.70 11.70 11.62 11.62 1.2K
12:49 11.61 11.72 11.61 11.65 6.5K
12:50 11.68 11.69 11.68 11.68 1.8K
12:51 11.68 11.68 11.65 11.65 1.7K
12:52 11.65 11.68 11.65 11.68 0.6K
12:53 11.68 11.68 11.66 11.66 0.7K
12:54 11.66 11.66 11.60 11.60 2.7K
12:55 11.60 11.61 11.60 11.61 0.7K
12:56 11.61 11.62 11.61 11.62 0.4K
12:57 11.66 11.66 11.59 11.59 3.3K
12:58 11.59 11.59 11.59 11.59 0.6K
12:59 11.59 11.59 11.57 11.57 1.0K
13:00 11.59 11.59 11.52 11.52 4.5K
13:01 11.52 11.57 11.52 11.57 1.7K
13:02 11.57 11.57 11.57 11.57 0.4K
13:03 11.59 11.63 11.59 11.63 3.7K
13:04 11.63 11.63 11.60 11.60 5.6K
13:05 11.60 11.61 11.56 11.61 1.8K
13:06 11.62 11.62 11.62 11.62 2.8K
13:07 11.62 11.62 11.58 11.58 0.7K
13:08 11.54 11.54 11.52 11.52 2.1K
13:09 11.53 11.53 11.53 11.53 0.3K
13:10 11.53 11.53 11.49 11.50 3.0K
13:11 11.47 11.52 11.47 11.52 1.4K
13:12 11.52 11.52 11.49 11.49 1.2K
13:13 11.46 11.49 11.45 11.45 2.7K
13:14 11.45 11.49 11.45 11.49 1.6K
13:15 11.50 11.50 11.49 11.49 2.0K
13:16 11.49 11.52 11.49 11.50 2.1K
13:17 11.50 11.52 11.50 11.51 2.0K
13:18 11.52 11.52 11.50 11.52 1.5K
13:19 11.52 11.52 11.48 11.52 2.7K
13:20 11.53 11.53 11.46 11.46 3.7K
13:21 11.46 11.51 11.46 11.51 1.5K
13:22 11.48 11.48 11.48 11.48 1.4K
13:23 11.48 11.48 11.47 11.47 0.8K
13:24 11.47 11.51 11.47 11.51 1.2K
13:25 11.49 11.49 11.49 11.49 0.6K
13:26 11.47 11.50 11.46 11.50 2.0K
13:27 11.50 11.50 11.44 11.44 6.6K
13:28 11.48 11.48 11.44 11.44 3.0K
13:29 11.42 11.42 11.40 11.40 1.1K
13:30 11.40 11.45 11.40 11.45 1.8K
13:31 11.43 11.43 11.43 11.43 1.5K
13:32 11.43 11.43 11.41 11.41 1.1K
13:33 11.41 11.41 11.41 11.41 3.2K
13:34 11.41 11.41 11.41 11.41 0.4K
13:35 11.41 11.41 11.39 11.39 0.3K
13:36 11.39 11.46 11.39 11.46 2.9K
13:37 11.46 11.48 11.46 11.48 2.4K
13:38 11.46 11.46 11.46 11.46 1.9K
13:39 11.43 11.52 11.43 11.48 4.5K
13:40 11.45 11.46 11.45 11.45 2.2K
13:41 11.45 11.47 11.45 11.47 2.9K
13:42 11.47 11.54 11.47 11.54 2.0K
13:43 11.54 11.54 11.54 11.54 0.3K
13:44 11.58 11.62 11.58 11.62 14.4K
13:45 11.62 11.62 11.62 11.62 0.2K
13:46 11.63 11.63 11.57 11.57 2.6K
13:47 11.54 11.54 11.52 11.52 2.3K
13:48 11.52 11.52 11.52 11.52 0.6K
13:49 11.51 11.51 11.51 11.51 0.2K
13:50 11.51 11.53 11.51 11.53 1.1K
13:51 11.51 11.57 11.51 11.57 2.2K
13:52 11.57 11.57 11.56 11.56 1.3K
13:53 11.56 11.56 11.56 11.56 0.7K
13:54 11.56 11.58 11.56 11.58 0.8K
13:55 11.58 11.58 11.58 11.58 1.1K
13:56 11.58 11.58 11.44 11.44 6.1K
13:57 11.45 11.45 11.42 11.43 12.5K
13:58 11.43 11.43 11.36 11.36 1.1K
13:59 11.36 11.39 11.36 11.39 1.5K
14:00 11.40 11.40 11.40 11.40 4.2K
14:01 11.42 11.42 11.40 11.40 2.0K
14:02 11.40 11.40 11.23 11.23 22.9K
14:03 11.21 11.25 11.21 11.25 4.5K
14:04 11.26 11.27 11.19 11.19 9.0K
14:05 11.12 11.13 11.06 11.07 43.8K
14:06 11.09 11.12 11.09 11.11 11.8K
14:07 11.12 11.12 11.05 11.06 7.8K
14:08 11.06 11.09 11.02 11.08 32.9K
14:09 11.07 11.07 11.07 11.07 0.5K
14:10 11.03 11.06 11.03 11.06 15.1K
14:11 11.07 11.08 11.04 11.04 9.9K
14:12 11.02 11.03 11.02 11.03 3.6K
14:13 11.04 11.04 11.02 11.02 2.5K
14:14 11.02 11.03 11.02 11.02 0.8K
14:15 11.02 11.04 11.02 11.02 5.0K
14:16 11.02 11.05 11.02 11.05 2.5K
14:17 11.05 11.06 11.05 11.06 2.7K
14:18 11.06 11.09 11.06 11.09 3.3K
14:19 11.09 11.09 11.06 11.07 2.0K
14:20 11.07 11.08 11.05 11.08 4.4K
14:21 11.03 11.05 11.03 11.05 4.6K
14:22 11.02 11.02 10.98 10.98 10.0K
14:23 10.95 10.95 10.90 10.90 4.5K
14:24 10.91 10.94 10.91 10.94 5.9K
14:25 10.94 10.94 10.92 10.94 1.1K
14:26 10.94 10.94 10.82 10.82 3.7K
14:27 10.82 10.82 10.82 10.82 2.6K
14:28 10.83 10.83 10.81 10.82 3.5K
14:29 10.82 10.82 10.76 10.76 3.3K
14:30 10.74 10.74 10.66 10.66 5.3K
14:31 10.72 10.86 10.72 10.86 23.6K
14:32 10.82 10.83 10.80 10.80 3.4K
14:33 10.79 10.83 10.78 10.83 13.8K
14:34 10.80 10.81 10.78 10.80 6.5K
14:35 10.80 10.80 10.75 10.75 1.9K
14:36 10.75 10.75 10.70 10.70 2.6K
14:37 10.70 10.73 10.70 10.72 3.8K
14:38 10.72 10.73 10.72 10.73 1.7K
14:39 10.70 10.72 10.70 10.71 7.3K
14:40 10.71 10.71 10.66 10.66 0.9K
14:41 10.66 10.67 10.65 10.67 4.7K
14:42 10.65 10.71 10.65 10.71 12.4K
14:43 10.68 10.71 10.68 10.71 23.5K
14:44 10.72 10.76 10.72 10.75 18.1K
14:45 10.74 10.77 10.74 10.76 14.7K
14:46 10.78 10.78 10.77 10.78 5.6K
14:47 10.78 10.81 10.78 10.81 4.3K
14:48 10.81 10.81 10.79 10.79 1.3K
14:49 10.80 10.81 10.80 10.81 13.4K
14:50 10.82 10.89 10.82 10.89 18.9K
14:51 10.89 10.91 10.88 10.91 19.0K
14:52 10.90 10.90 10.89 10.89 9.9K
14:53 10.89 10.92 10.89 10.92 15.5K
14:54 10.93 10.98 10.93 10.97 9.7K
14:55 10.97 10.97 10.95 10.95 8.5K
14:56 10.93 10.93 10.89 10.89 13.2K
14:57 10.91 11.04 10.91 11.04 21.6K
14:58 11.02 11.04 11.01 11.04 8.7K
14:59 11.04 11.04 11.02 11.02 1.3K
15:00 11.02 11.02 11.02 11.02 0.0K
15:01 11.02 11.02 10.93 10.93 9.9K
15:02 10.92 10.92 10.92 10.92 1.7K
15:03 10.93 10.95 10.92 10.95 9.0K
15:04 10.95 10.96 10.95 10.96 4.6K
15:05 10.95 10.95 10.94 10.94 8.9K
15:06 10.94 10.94 10.86 10.86 20.2K
15:07 10.84 10.84 10.80 10.80 6.1K
15:08 10.81 10.81 10.77 10.77 10.8K
15:09 10.77 10.87 10.77 10.87 15.0K
15:10 10.86 10.87 10.86 10.86 9.5K
15:11 10.86 10.86 10.85 10.86 7.4K
15:12 10.86 10.87 10.86 10.87 1.1K
15:13 10.88 10.88 10.84 10.84 12.5K
15:14 10.84 10.84 10.83 10.83 1.4K
15:15 10.82 10.82 10.79 10.79 8.1K
15:16 10.80 10.80 10.68 10.68 15.2K
15:17 10.71 10.72 10.68 10.72 33.1K
15:18 10.71 10.72 10.69 10.71 12.8K
15:19 10.73 10.76 10.73 10.75 4.9K
15:20 10.75 10.75 10.72 10.72 4.7K
15:21 10.73 10.83 10.73 10.83 6.3K
15:22 10.83 10.83 10.81 10.83 2.8K
15:23 10.83 10.84 10.83 10.84 6.6K
15:24 10.85 10.89 10.85 10.87 7.7K
15:25 10.87 10.90 10.86 10.90 3.1K
15:26 10.90 10.94 10.90 10.94 3.5K
15:27 10.94 10.94 10.92 10.93 4.1K
15:28 10.93 10.94 10.92 10.94 4.6K
15:29 10.93 10.93 10.90 10.90 5.9K
15:30 10.89 10.89 10.84 10.84 6.6K
15:31 10.83 10.87 10.83 10.87 7.0K
15:32 10.83 10.83 10.82 10.82 4.7K
15:33 10.82 10.82 10.78 10.81 15.2K
15:34 10.83 10.83 10.82 10.82 3.6K
15:35 10.84 10.86 10.84 10.86 4.3K
15:36 10.88 10.88 10.86 10.86 11.0K
15:37 10.86 10.86 10.86 10.86 2.7K
15:38 10.86 10.86 10.83 10.83 35.4K
15:39 10.83 10.84 10.83 10.84 27.1K
15:40 10.85 10.88 10.84 10.88 15.6K
15:41 10.88 10.92 10.88 10.92 6.9K
15:42 10.93 10.96 10.93 10.96 6.4K
15:43 10.97 10.97 10.97 10.97 2.4K
15:44 10.97 10.97 10.95 10.95 17.8K
15:45 10.95 10.95 10.95 10.95 7.9K
15:46 10.95 11.00 10.95 11.00 14.3K
15:47 10.99 10.99 10.97 10.97 10.3K
15:48 10.96 10.96 10.95 10.95 14.6K
15:49 10.95 10.99 10.95 10.99 10.7K
15:50 10.99 10.99 10.95 10.95 5.9K
15:51 10.96 11.02 10.96 11.02 23.8K
15:52 11.03 11.03 11.00 11.00 27.3K
15:53 11.02 11.05 11.02 11.05 15.3K
15:54 11.05 11.05 11.05 11.05 7.2K
15:55 11.05 11.10 11.05 11.10 43.5K
15:56 11.11 11.11 11.04 11.05 23.5K
15:57 11.04 11.06 11.04 11.06 22.3K
15:58 11.06 11.08 11.06 11.08 16.9K
15:59 11.06 11.07 11.06 11.06 14.5K
16:00 11.07 11.10 11.06 11.08 211.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし