Covenant Logistics Group Inc (CVLG)

CVLG
🏛️ アメリカ →
21.50
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
09:50 21.75 21.75 21.75 21.75 1.1K
10:00 21.76 21.76 21.76 21.76 0.6K
10:37 21.66 21.66 21.66 21.66 0.2K
10:45 21.64 21.64 21.64 21.64 0.4K
11:13 21.67 21.67 21.67 21.67 0.6K
11:21 21.67 21.67 21.67 21.67 0.4K
11:36 21.76 21.76 21.76 21.76 0.5K
11:54 21.66 21.66 21.66 21.66 0.6K
12:29 21.71 21.71 21.71 21.71 0.6K
12:32 21.66 21.66 21.66 21.66 10.9K
13:01 21.58 21.58 21.58 21.58 0.3K
13:06 21.55 21.55 21.55 21.55 0.7K
13:13 21.52 21.52 21.52 21.52 0.5K
13:16 21.55 21.55 21.55 21.55 0.3K
13:22 21.55 21.55 21.55 21.55 0.3K
13:23 21.55 21.68 21.55 21.68 3.1K
13:59 21.46 21.46 21.46 21.46 0.2K
14:00 21.46 21.46 21.46 21.46 0.4K
14:09 21.55 21.55 21.55 21.55 1.0K
14:13 21.54 21.54 21.54 21.54 1.0K
15:10 21.53 21.53 21.53 21.53 0.9K
15:17 21.59 21.59 21.59 21.59 0.3K
15:20 21.60 21.60 21.60 21.60 0.9K
15:30 21.58 21.58 21.58 21.58 0.8K
15:34 21.58 21.58 21.58 21.58 0.5K
15:42 21.58 21.58 21.58 21.58 0.6K
15:43 21.60 21.60 21.60 21.60 0.7K
15:45 21.58 21.58 21.58 21.58 0.3K
15:47 21.58 21.58 21.58 21.58 0.9K
15:49 21.60 21.60 21.58 21.58 1.6K
15:50 21.60 21.60 21.60 21.60 3.9K
15:53 21.53 21.53 21.53 21.53 0.7K
15:54 21.51 21.51 21.51 21.51 1.0K
15:56 21.54 21.54 21.54 21.54 1.3K
15:57 21.52 21.52 21.50 21.50 2.9K
15:59 21.60 21.62 21.57 21.60 21.9K
日付 始値 高値 安値 終値 出来高
2025-10-01 21.35 21.59 21.27 21.50 0.0M
2025-09-30 21.32 21.68 21.22 21.66 0.1M
2025-09-29 21.60 21.74 21.35 21.54 0.1M
2025-09-26 21.58 21.76 21.46 21.60 0.1M
2025-09-25 21.55 21.90 21.36 21.63 0.1M
2025-09-24 21.73 22.15 21.39 21.65 0.2M
2025-09-23 22.08 22.48 21.83 21.94 0.1M
2025-09-22 22.10 22.38 21.76 22.23 0.2M
2025-09-19 22.88 22.88 22.17 22.17 0.3M
2025-09-18 22.61 23.19 22.54 22.89 0.1M
2025-09-17 23.60 23.75 22.51 22.56 0.2M
2025-09-16 23.34 23.60 23.08 23.54 0.1M
2025-09-15 23.09 23.49 22.93 23.38 0.1M
2025-09-12 23.59 23.59 22.99 23.04 0.0M
2025-09-11 22.92 23.74 22.73 23.69 0.1M
2025-09-10 23.39 24.02 22.72 23.00 0.1M
2025-09-09 23.84 24.03 23.43 23.51 0.1M
2025-09-08 23.98 23.98 23.72 23.86 0.1M
2025-09-05 24.05 24.48 23.69 23.93 0.0M
2025-09-04 23.96 24.23 23.59 24.08 0.1M
2025-09-03 23.92 23.94 23.59 23.80 0.0M
2025-09-02 23.81 24.07 23.81 24.03 0.1M
2025-08-29 24.10 24.23 23.98 24.13 0.0M
2025-08-28 24.50 24.50 23.93 24.15 0.0M
2025-08-27 24.55 24.73 24.17 24.40 0.0M
2025-08-26 24.42 24.71 24.39 24.55 0.1M
2025-08-25 24.97 25.02 24.37 24.40 0.1M
2025-08-22 23.86 25.24 23.86 25.03 0.1M
2025-08-21 23.48 23.81 23.13 23.72 0.1M
2025-08-20 24.11 24.11 23.52 23.56 0.1M
2025-08-19 23.77 24.69 23.77 24.10 0.1M
2025-08-18 23.89 24.16 23.61 23.61 0.1M
2025-08-15 24.34 24.40 23.77 23.83 0.1M
2025-08-14 24.39 24.52 24.01 24.26 0.1M
2025-08-13 24.12 24.74 24.12 24.64 0.1M
2025-08-12 22.95 24.16 22.95 24.08 0.1M
2025-08-11 23.21 23.44 22.60 22.82 0.1M
2025-08-08 23.56 23.56 23.09 23.11 0.1M
2025-08-07 23.91 24.00 23.33 23.39 0.1M
2025-08-06 23.99 23.99 23.69 23.83 0.1M
2025-08-05 23.73 24.00 23.41 23.83 0.1M
2025-08-04 23.33 23.81 23.33 23.53 0.1M
2025-08-01 23.84 23.85 23.18 23.27 0.1M
2025-07-31 24.10 24.39 23.98 24.15 0.1M
2025-07-30 25.01 25.27 24.21 24.36 0.1M
2025-07-29 25.96 26.03 25.01 25.11 0.1M
2025-07-28 26.21 26.26 25.76 26.00 0.1M
2025-07-25 25.36 26.44 25.31 26.21 0.2M
2025-07-24 25.78 26.62 24.77 25.19 0.3M
2025-07-23 24.45 24.53 24.10 24.28 0.1M
2025-07-22 23.70 24.34 23.70 24.12 0.1M
2025-07-21 23.63 23.96 23.57 23.60 0.1M
2025-07-18 24.47 24.49 23.44 23.55 0.1M
2025-07-17 23.98 24.39 23.98 24.24 0.1M
2025-07-16 24.37 24.48 23.80 24.05 0.1M
2025-07-15 25.07 25.16 24.11 24.11 0.1M
2025-07-14 25.12 25.47 24.69 24.99 0.1M
2025-07-11 25.66 25.66 25.17 25.22 0.1M
2025-07-10 25.74 26.35 25.71 25.81 0.1M
2025-07-09 25.60 25.73 25.14 25.60 0.2M
2025-07-08 25.02 25.80 24.82 25.49 0.1M
2025-07-07 25.50 25.96 24.89 25.01 0.1M
2025-07-03 25.72 25.95 25.55 25.73 0.1M
2025-07-02 25.40 25.75 25.04 25.62 0.1M
2025-07-01 23.92 25.75 23.92 25.23 0.2M
2025-06-30 24.34 24.36 23.96 24.11 0.2M
2025-06-27 23.95 24.71 23.95 24.29 0.3M
2025-06-26 23.76 23.96 23.63 23.81 0.2M
2025-06-25 23.61 23.76 23.52 23.70 0.1M
2025-06-24 23.63 24.14 23.63 23.78 0.1M
2025-06-23 22.75 23.48 22.66 23.42 0.1M
2025-06-20 23.15 23.27 22.73 22.85 0.2M
2025-06-18 22.88 23.24 22.84 22.84 0.1M
2025-06-17 22.84 23.29 22.84 22.87 0.2M
2025-06-16 22.89 23.42 22.85 23.09 0.1M
2025-06-13 22.93 23.19 22.75 22.76 0.2M
2025-06-12 22.93 23.27 22.60 23.21 0.1M
2025-06-11 23.49 23.53 23.00 23.02 0.1M
2025-06-10 23.08 23.61 22.95 23.37 0.1M
2025-06-09 22.97 23.18 22.78 22.89 0.2M
2025-06-06 22.90 23.40 22.63 22.76 0.2M
2025-06-05 22.94 23.24 22.83 22.88 0.1M
2025-06-04 23.18 23.41 22.95 22.96 0.2M
2025-06-03 22.58 23.51 22.54 23.27 0.1M
2025-06-02 22.58 22.84 22.23 22.68 0.1M
2025-05-30 22.82 23.10 22.70 22.70 0.2M
2025-05-29 22.99 23.02 22.55 22.92 0.1M
2025-05-28 22.84 23.19 22.76 22.87 0.1M
2025-05-27 22.25 22.94 22.25 22.87 0.2M
2025-05-23 21.99 22.40 21.88 22.00 0.1M
2025-05-22 22.42 22.77 22.36 22.47 0.1M
2025-05-21 22.78 23.22 22.51 22.54 0.1M
2025-05-20 23.24 23.54 23.10 23.15 0.2M
2025-05-19 22.80 23.38 22.80 23.35 0.2M
2025-05-16 23.40 23.59 23.23 23.23 0.2M
2025-05-15 22.97 23.42 22.81 23.38 0.1M
2025-05-14 22.84 23.43 22.84 23.05 0.2M
2025-05-13 23.24 23.27 22.88 23.05 0.1M
2025-05-12 22.15 23.33 22.14 23.00 0.2M
2025-05-09 21.18 21.31 20.93 20.98 0.1M
2025-05-08 20.60 21.40 20.59 21.18 0.1M
2025-05-07 20.52 20.76 20.27 20.41 0.2M
2025-05-06 20.28 20.61 20.28 20.34 0.1M
2025-05-05 20.59 21.08 20.56 20.57 0.1M
2025-05-02 20.10 21.10 20.10 20.89 0.1M
2025-05-01 19.94 20.13 19.68 19.81 0.1M
2025-04-30 19.52 20.00 19.18 19.90 0.2M
2025-04-29 19.76 20.08 19.59 19.90 0.2M
2025-04-28 19.58 20.35 19.58 20.02 0.2M
2025-04-25 20.30 20.34 19.49 19.78 0.2M
2025-04-24 19.34 20.88 19.34 20.76 0.2M
2025-04-23 19.26 19.62 18.61 18.80 0.1M
2025-04-22 18.65 18.80 18.06 18.71 0.1M
2025-04-21 18.02 18.39 17.72 18.34 0.2M
2025-04-17 17.82 18.46 17.75 18.43 0.2M
2025-04-16 18.72 18.86 17.46 17.73 0.5M
2025-04-15 19.56 19.78 18.89 19.01 0.1M
2025-04-14 19.38 19.58 18.99 19.45 0.1M
2025-04-11 19.46 19.46 18.63 19.16 0.1M
2025-04-10 20.05 20.25 19.25 19.60 0.1M
2025-04-09 18.43 20.73 17.98 20.53 0.2M
2025-04-08 19.92 20.14 18.40 18.68 0.2M
2025-04-07 19.27 20.73 18.63 19.17 0.2M
2025-04-04 19.69 20.07 18.80 19.86 0.2M
2025-04-03 22.29 22.50 20.50 20.50 0.2M
2025-04-02 22.24 23.19 22.24 23.12 0.1M
2025-04-01 21.94 22.49 21.75 22.43 0.1M
2025-03-31 21.87 22.29 21.73 22.20 0.1M
2025-03-28 22.92 22.92 22.14 22.20 0.1M
2025-03-27 22.87 22.95 22.61 22.91 0.0M
2025-03-26 22.66 22.97 22.39 22.87 0.0M
2025-03-25 22.95 23.12 22.58 22.65 0.1M
2025-03-24 22.92 23.15 22.71 23.11 0.1M
2025-03-21 22.49 22.71 21.96 22.55 0.1M
2025-03-20 22.58 23.07 22.54 22.69 0.1M
2025-03-19 22.92 23.04 22.47 22.74 0.1M
2025-03-18 23.13 23.13 22.77 22.97 0.1M
2025-03-17 22.85 23.34 22.85 23.11 0.1M
2025-03-14 23.07 23.22 22.67 22.93 0.2M
2025-03-13 23.26 23.48 22.77 22.94 0.1M
2025-03-12 23.67 23.77 23.07 23.37 0.1M
2025-03-11 24.00 24.02 23.51 23.56 0.1M
2025-03-10 24.50 24.76 23.94 23.97 0.1M
2025-03-07 24.61 24.85 24.33 24.73 0.1M
2025-03-06 24.33 24.78 24.27 24.74 0.1M
2025-03-05 24.52 24.95 24.19 24.44 0.1M
2025-03-04 24.80 24.90 24.39 24.53 0.1M
2025-03-03 25.35 25.50 25.07 25.09 0.1M
2025-02-28 24.61 25.22 24.41 25.17 0.1M
2025-02-27 24.81 24.96 24.49 24.51 0.1M
2025-02-26 24.70 25.01 24.54 24.97 0.1M
2025-02-25 24.68 24.89 24.53 24.80 0.1M
2025-02-24 25.61 25.61 24.49 24.53 0.1M
2025-02-21 26.42 26.42 24.99 25.55 0.1M
2025-02-20 26.05 26.37 25.73 26.08 0.1M
2025-02-19 26.87 26.88 26.17 26.22 0.0M
2025-02-18 26.97 27.36 26.83 27.13 0.1M
2025-02-14 26.68 26.99 26.50 26.91 0.1M
2025-02-13 26.89 27.05 26.39 26.65 0.0M
2025-02-12 26.58 26.75 26.36 26.63 0.1M
2025-02-11 26.61 27.25 26.53 27.06 0.1M
2025-02-10 26.87 27.17 26.71 26.79 0.0M
2025-02-07 27.61 27.61 26.72 26.90 0.1M
2025-02-06 27.70 27.76 27.48 27.68 0.1M
2025-02-05 27.67 27.77 27.39 27.52 0.1M
2025-02-04 26.97 27.66 26.96 27.62 0.1M
2025-02-03 27.22 27.53 27.00 27.05 0.1M
2025-01-31 28.34 28.34 27.51 27.71 0.1M
2025-01-30 28.37 28.50 28.09 28.30 0.1M
2025-01-29 28.65 29.05 28.25 28.55 0.1M
2025-01-28 28.91 29.22 28.61 28.64 0.1M
2025-01-27 28.20 29.47 28.20 29.12 0.2M
2025-01-24 27.30 28.43 26.61 28.12 0.4M
2025-01-23 28.20 29.23 28.20 28.95 0.3M
2025-01-22 27.80 28.40 27.71 28.23 0.1M
2025-01-21 27.82 28.25 27.64 27.86 0.1M
2025-01-17 28.16 28.16 27.56 27.61 0.1M
2025-01-16 27.69 28.21 27.69 28.09 0.1M
2025-01-15 27.74 27.91 27.45 27.66 0.1M
2025-01-14 27.04 27.29 26.79 27.17 0.1M
2025-01-13 26.00 26.81 25.95 26.73 0.1M
2025-01-10 26.45 26.74 26.14 26.28 0.1M
2025-01-08 26.73 27.16 26.51 27.11 0.1M
2025-01-07 27.39 27.39 26.63 26.83 0.2M
2025-01-06 28.04 28.20 27.17 27.24 0.1M
2025-01-03 27.29 28.35 27.00 28.18 0.1M
2025-01-02 27.86 27.94 26.87 26.89 0.1M