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 13.61 14.00 13.53 14.00 29.4K
09:32 14.03 14.06 13.75 13.78 27.4K
09:33 13.78 13.78 13.71 13.75 6.6K
09:34 13.72 13.85 13.72 13.85 1.1K
09:35 13.72 13.79 13.72 13.78 1.9K
09:36 13.62 13.75 13.62 13.75 15.8K
09:37 13.75 13.75 13.57 13.57 5.4K
09:38 13.57 13.58 13.48 13.48 11.1K
09:39 13.53 13.61 13.51 13.61 16.5K
09:40 13.61 13.67 13.61 13.67 1.1K
09:41 13.68 13.75 13.65 13.74 24.0K
09:42 13.76 13.78 13.62 13.77 12.0K
09:43 13.77 13.77 13.56 13.62 14.6K
09:44 13.62 13.68 13.62 13.68 0.7K
09:45 13.67 13.67 13.67 13.67 1.0K
09:46 13.67 13.67 13.67 13.67 2.3K
09:47 13.67 13.75 13.67 13.74 6.3K
09:48 13.74 13.74 13.65 13.65 1.6K
09:49 13.65 13.73 13.65 13.73 1.9K
09:50 13.73 13.74 13.69 13.70 4.9K
09:51 13.77 13.82 13.77 13.82 4.4K
09:52 13.78 13.78 13.78 13.78 1.5K
09:53 13.78 13.80 13.78 13.80 0.9K
09:54 13.80 13.80 13.77 13.77 1.8K
09:55 13.78 13.83 13.78 13.83 6.1K
09:56 13.72 13.72 13.66 13.66 6.3K
09:57 13.71 13.71 13.61 13.61 1.5K
09:58 13.67 13.67 13.66 13.66 0.7K
09:59 13.66 13.73 13.66 13.66 5.4K
10:00 13.66 13.68 13.65 13.65 1.5K
10:01 13.65 13.65 13.65 13.65 0.6K
10:02 13.60 13.67 13.60 13.67 1.7K
10:03 13.67 13.67 13.62 13.62 1.1K
10:04 13.62 13.62 13.44 13.44 4.7K
10:05 13.44 13.44 13.41 13.41 0.7K
10:06 13.41 13.52 13.33 13.52 8.5K
10:07 13.52 13.60 13.52 13.60 2.8K
10:08 13.60 13.68 13.60 13.68 1.9K
10:09 13.68 13.68 13.64 13.64 1.5K
10:10 13.64 13.64 13.58 13.58 11.7K
10:11 13.58 13.60 13.58 13.60 1.2K
10:12 13.60 13.64 13.60 13.64 2.2K
10:13 13.64 13.69 13.64 13.69 2.2K
10:14 13.69 13.69 13.69 13.69 0.9K
10:15 13.68 13.72 13.68 13.72 1.5K
10:16 13.70 13.70 13.69 13.69 1.7K
10:17 13.71 13.73 13.71 13.73 3.7K
10:18 13.73 13.74 13.70 13.70 6.1K
10:19 13.70 13.74 13.70 13.72 0.8K
10:20 13.72 13.77 13.72 13.77 2.2K
10:21 13.77 13.77 13.77 13.77 1.2K
10:22 13.77 13.77 13.68 13.68 5.7K
10:23 13.68 13.69 13.68 13.69 1.1K
10:24 13.69 13.69 13.65 13.67 2.0K
10:25 13.68 13.68 13.68 13.68 2.4K
10:26 13.68 13.68 13.63 13.66 3.2K
10:27 13.66 13.66 13.60 13.60 2.1K
10:28 13.66 13.66 13.58 13.58 3.2K
10:29 13.50 13.50 13.46 13.46 14.9K
10:30 13.46 13.47 13.45 13.47 3.0K
10:31 13.44 13.51 13.44 13.45 12.8K
10:32 13.45 13.47 13.42 13.42 2.7K
10:33 13.42 13.46 13.42 13.46 3.2K
10:34 13.46 13.50 13.46 13.50 6.1K
10:35 13.50 13.50 13.44 13.44 3.1K
10:36 13.45 13.45 13.29 13.29 3.5K
10:37 13.29 13.30 13.29 13.30 0.8K
10:38 13.30 13.30 13.30 13.30 0.5K
10:39 13.23 13.27 13.23 13.27 4.7K
10:40 13.30 13.35 13.30 13.35 3.5K
10:41 13.35 13.35 13.35 13.35 1.2K
10:42 13.33 13.33 13.33 13.33 1.9K
10:43 13.33 13.33 13.33 13.33 0.6K
10:44 13.33 13.33 13.33 13.33 0.6K
10:45 13.31 13.35 13.31 13.35 1.3K
10:46 13.31 13.31 13.31 13.31 0.6K
10:47 13.31 13.31 13.31 13.31 0.8K
10:48 13.31 13.31 13.31 13.31 1.1K
10:49 13.31 13.31 13.21 13.21 10.8K
10:50 13.21 13.24 13.21 13.24 1.3K
10:51 13.26 13.26 13.22 13.25 1.2K
10:52 13.22 13.24 13.22 13.24 10.8K
10:53 13.24 13.24 13.24 13.24 0.5K
10:54 13.24 13.28 13.24 13.28 1.9K
10:55 13.28 13.29 13.28 13.29 1.3K
10:56 13.30 13.30 13.25 13.25 2.5K
10:57 13.21 13.21 13.21 13.21 0.7K
10:58 13.21 13.21 13.21 13.21 1.1K
10:59 13.21 13.21 13.21 13.21 0.6K
11:00 13.21 13.22 13.17 13.17 2.5K
11:01 13.17 13.17 13.13 13.13 0.9K
11:02 13.18 13.19 13.18 13.18 4.6K
11:03 13.20 13.21 13.20 13.21 2.9K
11:04 13.21 13.21 13.21 13.21 0.8K
11:05 13.21 13.21 13.20 13.20 1.1K
11:06 13.20 13.20 13.10 13.10 13.7K
11:07 13.10 13.10 13.06 13.08 3.1K
11:08 13.08 13.08 13.05 13.05 0.6K
11:09 13.05 13.05 13.05 13.05 0.9K
11:10 13.05 13.05 13.02 13.02 1.5K
11:11 13.05 13.05 13.03 13.03 1.0K
11:12 13.03 13.03 12.94 12.94 2.7K
11:13 12.94 12.99 12.94 12.99 4.8K
11:14 12.99 12.99 12.93 12.93 2.9K
11:15 12.95 12.95 12.95 12.95 1.2K
11:16 12.94 12.94 12.94 12.94 1.9K
11:17 12.96 12.96 12.90 12.90 5.0K
11:18 12.90 12.90 12.90 12.90 1.2K
11:19 12.89 12.89 12.89 12.89 0.2K
11:20 12.89 12.89 12.88 12.88 0.8K
11:21 12.88 12.89 12.86 12.86 1.5K
11:22 12.86 12.86 12.86 12.86 0.4K
11:23 12.80 12.80 12.75 12.76 7.6K
11:24 12.76 12.76 12.75 12.76 16.9K
11:25 12.79 12.79 12.74 12.75 44.4K
11:26 12.72 12.72 12.72 12.72 0.6K
11:27 12.72 12.72 12.72 12.72 0.5K
11:28 12.72 12.72 12.72 12.72 0.5K
11:29 12.72 12.72 12.71 12.71 1.1K
11:30 12.71 12.71 12.66 12.66 10.5K
11:31 12.65 12.65 12.65 12.65 2.6K
11:32 12.65 12.67 12.65 12.67 5.6K
11:33 12.67 12.71 12.67 12.71 6.3K
11:34 12.71 12.71 12.71 12.71 2.1K
11:35 12.68 12.68 12.63 12.63 10.7K
11:36 12.63 12.63 12.63 12.63 0.2K
11:37 12.63 12.63 12.62 12.62 0.8K
11:38 12.62 12.62 12.62 12.62 0.2K
11:39 12.61 12.61 12.61 12.61 1.1K
11:40 12.61 12.61 12.60 12.60 0.5K
11:41 12.59 12.59 12.55 12.55 3.5K
11:42 12.55 12.56 12.55 12.56 0.3K
11:43 12.56 12.62 12.56 12.60 5.8K
11:44 12.57 12.64 12.57 12.64 4.6K
11:45 12.64 12.65 12.63 12.63 1.4K
11:46 12.63 12.63 12.60 12.60 3.6K
11:47 12.60 12.60 12.60 12.60 1.1K
11:48 12.60 12.60 12.60 12.60 0.3K
11:49 12.60 12.63 12.60 12.63 1.1K
11:50 12.63 12.63 12.63 12.63 0.4K
11:51 12.62 12.62 12.59 12.59 5.2K
11:52 12.59 12.59 12.51 12.53 3.1K
11:53 12.54 12.55 12.54 12.55 2.2K
11:54 12.55 12.55 12.55 12.55 0.2K
11:55 12.55 12.57 12.55 12.57 3.9K
11:56 12.57 12.57 12.52 12.52 1.7K
11:57 12.55 12.55 12.54 12.54 1.6K
11:58 12.54 12.54 12.52 12.52 1.2K
11:59 12.51 12.53 12.51 12.53 2.5K
12:00 12.55 12.55 12.55 12.55 0.5K
12:01 12.55 12.55 12.53 12.53 1.5K
12:02 12.54 12.54 12.54 12.54 1.7K
12:03 12.54 12.56 12.54 12.56 2.6K
12:04 12.56 12.56 12.56 12.56 1.0K
12:05 12.58 12.66 12.58 12.66 4.8K
12:06 12.66 12.67 12.66 12.66 1.3K
12:07 12.66 12.66 12.66 12.66 0.2K
12:08 12.66 12.66 12.66 12.66 0.2K
12:09 12.66 12.67 12.64 12.67 3.4K
12:10 12.67 12.67 12.63 12.64 4.1K
12:11 12.64 12.64 12.64 12.64 0.2K
12:12 12.68 12.68 12.66 12.66 2.3K
12:13 12.71 12.71 12.71 12.71 2.0K
12:14 12.66 12.66 12.66 12.66 4.1K
12:15 12.66 12.68 12.66 12.68 3.2K
12:16 12.68 12.68 12.66 12.66 0.8K
12:17 12.66 12.66 12.66 12.66 0.3K
12:18 12.68 12.68 12.66 12.66 0.9K
12:19 12.70 12.76 12.70 12.74 14.9K
12:20 12.74 12.74 12.72 12.72 0.6K
12:21 12.72 12.72 12.66 12.66 8.7K
12:22 12.61 12.62 12.57 12.57 4.6K
12:23 12.59 12.60 12.57 12.60 7.9K
12:24 12.60 12.60 12.56 12.56 8.5K
12:25 12.56 12.56 12.50 12.50 10.7K
12:26 12.52 12.56 12.52 12.56 10.9K
12:27 12.56 12.59 12.54 12.59 3.8K
12:28 12.59 12.59 12.55 12.55 0.6K
12:29 12.56 12.61 12.54 12.61 3.6K
12:30 12.61 12.61 12.58 12.58 10.7K
12:31 12.56 12.56 12.56 12.56 6.3K
12:32 12.56 12.62 12.56 12.62 8.9K
12:33 12.62 12.63 12.62 12.63 4.3K
12:34 12.63 12.63 12.63 12.63 2.3K
12:35 12.63 12.63 12.61 12.61 7.3K
12:36 12.67 12.67 12.63 12.63 2.9K
12:37 12.63 12.64 12.63 12.64 0.3K
12:38 12.64 12.64 12.62 12.64 0.6K
12:39 12.62 12.62 12.60 12.60 2.6K
12:40 12.60 12.60 12.59 12.59 0.7K
12:41 12.59 12.59 12.58 12.58 0.8K
12:42 12.57 12.58 12.56 12.57 2.3K
12:43 12.57 12.59 12.57 12.58 1.3K
12:44 12.58 12.60 12.57 12.57 1.6K
12:45 12.57 12.57 12.56 12.56 1.8K
12:46 12.56 12.57 12.55 12.55 0.7K
12:47 12.55 12.55 12.55 12.55 0.3K
12:48 12.57 12.60 12.57 12.59 1.9K
12:49 12.57 12.60 12.57 12.60 2.7K
12:50 12.60 12.60 12.60 12.60 1.0K
12:51 12.60 12.60 12.60 12.60 1.1K
12:52 12.60 12.60 12.60 12.60 0.2K
12:53 12.60 12.60 12.57 12.58 2.4K
12:54 12.58 12.61 12.58 12.61 2.1K
12:55 12.61 12.64 12.61 12.64 1.6K
12:56 12.64 12.64 12.64 12.64 0.3K
12:57 12.64 12.64 12.64 12.64 0.2K
12:58 12.64 12.68 12.64 12.67 3.0K
12:59 12.67 12.68 12.67 12.68 9.3K
13:00 12.68 12.68 12.68 12.68 0.4K
13:01 12.68 12.68 12.68 12.68 0.8K
13:02 12.68 12.68 12.68 12.68 0.1K
13:03 12.68 12.68 12.64 12.64 1.9K
13:04 12.66 12.66 12.66 12.66 1.9K
13:05 12.66 12.66 12.66 12.66 0.2K
13:06 12.66 12.66 12.66 12.66 0.1K
13:07 12.66 12.68 12.66 12.68 0.4K
13:08 12.68 12.68 12.68 12.68 0.2K
13:09 12.68 12.68 12.67 12.67 0.4K
13:10 12.67 12.71 12.67 12.71 1.2K
13:11 12.71 12.71 12.70 12.71 0.3K
13:12 12.71 12.71 12.68 12.68 0.2K
13:13 12.68 12.68 12.68 12.68 2.1K
13:14 12.68 12.68 12.68 12.68 0.0K
13:15 12.68 12.69 12.68 12.68 1.3K
13:16 12.68 12.68 12.68 12.68 0.5K
13:17 12.68 12.68 12.68 12.68 0.0K
13:18 12.68 12.68 12.68 12.68 0.6K
13:19 12.68 12.70 12.68 12.68 0.7K
13:20 12.68 12.68 12.64 12.64 4.9K
13:21 12.62 12.62 12.61 12.61 0.5K
13:22 12.61 12.61 12.56 12.59 0.8K
13:23 12.56 12.58 12.56 12.58 0.9K
13:24 12.59 12.59 12.59 12.59 0.9K
13:25 12.58 12.59 12.58 12.59 1.3K
13:26 12.59 12.59 12.56 12.56 0.7K
13:27 12.56 12.59 12.56 12.58 5.8K
13:28 12.62 12.62 12.56 12.56 27.5K
13:29 12.58 12.59 12.57 12.59 1.1K
13:30 12.59 12.59 12.59 12.59 0.4K
13:31 12.61 12.61 12.59 12.59 0.7K
13:32 12.59 12.60 12.59 12.60 2.2K
13:33 12.60 12.60 12.60 12.60 0.4K
13:34 12.60 12.60 12.59 12.59 1.1K
13:35 12.59 12.59 12.59 12.59 0.2K
13:36 12.59 12.59 12.53 12.53 2.5K
13:37 12.52 12.53 12.52 12.53 0.9K
13:38 12.53 12.55 12.53 12.55 6.3K
13:39 12.55 12.55 12.55 12.55 0.3K
13:40 12.53 12.58 12.53 12.58 3.2K
13:41 12.61 12.62 12.61 12.62 0.8K
13:42 12.63 12.64 12.63 12.64 1.1K
13:43 12.60 12.60 12.60 12.60 0.9K
13:44 12.60 12.60 12.60 12.60 0.0K
13:45 12.60 12.62 12.60 12.62 0.5K
13:46 12.62 12.62 12.62 12.62 0.2K
13:47 12.62 12.63 12.62 12.63 0.3K
13:48 12.63 12.63 12.63 12.63 0.7K
13:49 12.63 12.63 12.63 12.63 0.7K
13:50 12.63 12.63 12.63 12.63 0.7K
13:51 12.63 12.63 12.63 12.63 0.4K
13:52 12.63 12.63 12.63 12.63 0.2K
13:53 12.63 12.64 12.63 12.64 2.1K
13:54 12.64 12.65 12.57 12.57 5.0K
13:55 12.57 12.57 12.57 12.57 0.7K
13:56 12.57 12.57 12.57 12.57 0.4K
13:57 12.57 12.57 12.55 12.55 5.5K
13:58 12.55 12.55 12.55 12.55 0.6K
13:59 12.55 12.55 12.55 12.55 0.6K
14:00 12.53 12.53 12.51 12.51 4.4K
14:01 12.52 12.52 12.52 12.52 0.7K
14:02 12.53 12.53 12.52 12.52 0.5K
14:03 12.52 12.52 12.50 12.50 4.9K
14:04 12.47 12.47 12.47 12.47 6.4K
14:05 12.47 12.50 12.46 12.50 2.7K
14:06 12.49 12.49 12.45 12.45 14.1K
14:07 12.45 12.45 12.45 12.45 0.1K
14:08 12.45 12.46 12.45 12.46 3.1K
14:09 12.46 12.46 12.46 12.46 0.4K
14:10 12.46 12.46 12.41 12.41 4.0K
14:11 12.41 12.41 12.41 12.41 2.3K
14:12 12.41 12.41 12.41 12.41 0.2K
14:13 12.41 12.41 12.41 12.41 1.3K
14:14 12.42 12.42 12.42 12.42 1.8K
14:15 12.42 12.42 12.42 12.42 1.9K
14:16 12.40 12.41 12.40 12.40 9.8K
14:17 12.41 12.42 12.41 12.42 3.1K
14:18 12.42 12.43 12.42 12.43 3.4K
14:19 12.43 12.45 12.43 12.45 1.1K
14:20 12.45 12.45 12.45 12.45 0.4K
14:21 12.45 12.45 12.45 12.45 0.3K
14:22 12.45 12.46 12.45 12.46 4.6K
14:23 12.48 12.48 12.48 12.48 0.3K
14:24 12.48 12.48 12.48 12.48 0.1K
14:25 12.48 12.48 12.48 12.48 0.5K
14:26 12.48 12.48 12.46 12.46 1.4K
14:27 12.47 12.50 12.47 12.50 3.9K
14:28 12.50 12.50 12.50 12.50 2.3K
14:29 12.50 12.50 12.50 12.50 1.1K
14:30 12.50 12.52 12.48 12.48 10.8K
14:31 12.48 12.48 12.48 12.48 0.2K
14:32 12.49 12.49 12.49 12.49 1.3K
14:33 12.50 12.52 12.50 12.52 1.3K
14:34 12.51 12.52 12.51 12.52 0.4K
14:35 12.52 12.52 12.49 12.49 1.4K
14:36 12.50 12.50 12.50 12.50 2.9K
14:37 12.47 12.49 12.47 12.48 2.1K
14:38 12.48 12.49 12.48 12.49 1.0K
14:39 12.46 12.48 12.46 12.48 6.5K
14:40 12.50 12.50 12.50 12.50 5.1K
14:41 12.49 12.50 12.49 12.50 2.8K
14:42 12.50 12.51 12.50 12.51 0.9K
14:43 12.53 12.55 12.53 12.55 2.4K
14:44 12.55 12.55 12.55 12.55 3.0K
14:45 12.53 12.53 12.53 12.53 0.5K
14:46 12.53 12.55 12.53 12.55 0.7K
14:47 12.55 12.55 12.55 12.55 0.2K
14:48 12.55 12.55 12.54 12.54 0.8K
14:49 12.55 12.55 12.54 12.54 1.2K
14:50 12.53 12.53 12.52 12.52 2.5K
14:51 12.52 12.53 12.51 12.52 5.6K
14:52 12.52 12.55 12.52 12.53 4.0K
14:53 12.53 12.54 12.53 12.54 0.8K
14:54 12.54 12.54 12.54 12.54 2.1K
14:55 12.54 12.55 12.54 12.54 0.9K
14:56 12.54 12.54 12.54 12.54 3.1K
14:57 12.54 12.54 12.53 12.54 2.4K
14:58 12.54 12.54 12.53 12.54 4.1K
14:59 12.54 12.57 12.54 12.57 16.3K
15:00 12.59 12.63 12.59 12.63 12.7K
15:01 12.63 12.63 12.57 12.62 19.0K
15:02 12.63 12.64 12.58 12.58 9.4K
15:03 12.59 12.60 12.59 12.60 1.5K
15:04 12.60 12.60 12.60 12.60 0.3K
15:05 12.60 12.60 12.56 12.58 3.5K
15:06 12.59 12.59 12.58 12.59 2.8K
15:07 12.59 12.59 12.47 12.47 13.6K
15:08 12.47 12.51 12.47 12.51 3.8K
15:09 12.51 12.51 12.48 12.51 1.6K
15:10 12.51 12.51 12.49 12.50 2.7K
15:11 12.52 12.53 12.52 12.52 2.4K
15:12 12.51 12.53 12.51 12.53 1.7K
15:13 12.53 12.54 12.53 12.54 1.6K
15:14 12.54 12.54 12.47 12.47 2.6K
15:15 12.49 12.49 12.47 12.48 0.7K
15:16 12.47 12.48 12.45 12.48 1.0K
15:17 12.48 12.48 12.47 12.47 2.4K
15:18 12.48 12.48 12.48 12.48 1.2K
15:19 12.48 12.49 12.48 12.49 0.8K
15:20 12.48 12.49 12.47 12.48 1.5K
15:21 12.47 12.48 12.47 12.48 1.3K
15:22 12.48 12.48 12.46 12.46 1.0K
15:23 12.48 12.48 12.47 12.48 1.0K
15:24 12.48 12.49 12.47 12.49 2.3K
15:25 12.49 12.49 12.49 12.49 1.0K
15:26 12.48 12.48 12.46 12.46 3.0K
15:27 12.46 12.46 12.42 12.46 1.6K
15:28 12.46 12.46 12.42 12.43 4.2K
15:29 12.44 12.47 12.44 12.47 6.4K
15:30 12.47 12.52 12.47 12.52 7.1K
15:31 12.46 12.53 12.46 12.53 36.2K
15:32 12.53 12.60 12.53 12.60 9.3K
15:33 12.60 12.69 12.59 12.69 14.5K
15:34 12.65 12.71 12.65 12.70 17.0K
15:35 12.74 12.76 12.74 12.76 3.3K
15:36 12.75 12.82 12.75 12.82 6.1K
15:37 12.85 12.86 12.82 12.86 9.6K
15:38 12.86 12.86 12.84 12.86 5.2K
15:39 12.86 12.90 12.81 12.90 51.5K
15:40 12.87 12.99 12.87 12.96 7.6K
15:41 12.98 13.01 12.91 12.91 15.9K
15:42 12.91 12.94 12.91 12.92 3.8K
15:43 12.95 12.96 12.94 12.96 7.6K
15:44 12.96 12.97 12.94 12.97 5.9K
15:45 12.96 12.98 12.96 12.97 10.8K
15:46 12.97 12.97 12.94 12.94 10.0K
15:47 12.94 12.94 12.90 12.90 9.5K
15:48 12.89 12.91 12.89 12.91 3.7K
15:49 12.93 12.95 12.93 12.95 11.6K
15:50 12.98 12.99 12.98 12.99 6.6K
15:51 12.99 12.99 12.93 12.93 15.0K
15:52 12.93 12.93 12.87 12.87 13.4K
15:53 12.88 12.89 12.82 12.82 19.3K
15:54 12.81 12.83 12.74 12.74 31.2K
15:55 12.72 12.85 12.72 12.74 35.1K
15:56 12.71 12.77 12.70 12.77 17.2K
15:57 12.78 12.78 12.72 12.72 22.9K
15:58 12.71 12.78 12.71 12.78 32.6K
15:59 12.80 12.81 12.78 12.78 26.5K
16:00 12.78 13.12 12.71 12.74 307.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし