Knight-Swift Transportation (KNX)

KNX
🏛️ アメリカ →
39.15
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
09:30 46.83 47.06 46.74 47.06 23.6K
09:31 47.03 47.06 47.03 47.06 5.3K
09:33 47.06 47.06 47.06 47.06 0.8K
09:34 47.06 47.19 46.95 47.11 2.9K
09:35 46.95 46.95 46.95 46.95 0.3K
09:36 46.95 46.95 46.95 46.95 0.5K
09:37 47.10 47.10 46.95 46.95 0.7K
09:38 46.93 46.93 46.86 46.91 7.9K
09:39 46.84 46.86 46.84 46.86 3.8K
09:40 46.86 46.89 46.84 46.89 3.7K
09:41 46.89 46.97 46.84 46.97 8.9K
09:42 46.96 46.96 46.87 46.87 1.9K
09:43 46.96 46.96 46.96 46.96 1.3K
09:45 46.87 46.87 46.87 46.87 0.8K
09:46 46.96 46.96 46.96 46.96 1.2K
09:47 46.96 46.96 46.96 46.96 1.2K
09:48 46.96 46.97 46.96 46.96 1.3K
09:49 46.97 47.02 46.97 47.02 5.6K
09:50 47.07 47.07 47.07 47.07 0.7K
09:52 47.08 47.17 47.08 47.15 5.7K
09:53 47.15 47.18 47.15 47.17 2.0K
09:54 47.20 47.21 47.18 47.18 6.6K
09:55 47.26 47.28 47.26 47.28 6.4K
09:56 47.28 47.30 47.28 47.30 0.5K
09:57 47.28 47.32 47.20 47.20 9.4K
09:58 47.19 47.19 47.16 47.16 3.2K
09:59 47.16 47.22 47.13 47.22 6.0K
10:00 47.21 47.21 47.21 47.21 1.5K
10:01 47.21 47.24 47.21 47.23 6.5K
10:02 47.21 47.26 47.21 47.26 13.3K
10:03 47.26 47.29 47.20 47.29 17.6K
10:04 47.29 47.35 47.29 47.35 2.6K
10:05 47.37 47.37 47.35 47.35 4.2K
10:06 47.38 47.47 47.36 47.47 5.8K
10:07 47.49 47.54 47.49 47.52 4.0K
10:08 47.53 47.53 47.53 47.53 0.8K
10:09 47.50 47.50 47.43 47.43 13.2K
10:10 47.42 47.45 47.40 47.42 12.1K
10:11 47.39 47.40 47.39 47.40 2.7K
10:12 47.37 47.37 47.33 47.34 5.9K
10:13 47.34 47.38 47.34 47.37 4.2K
10:14 47.37 47.38 47.37 47.38 3.4K
10:15 47.43 47.43 47.34 47.35 13.3K
10:16 47.36 47.36 47.27 47.27 9.2K
10:17 47.25 47.25 47.25 47.25 0.4K
10:18 47.28 47.28 47.21 47.27 2.6K
10:19 47.27 47.27 47.21 47.21 1.4K
10:20 47.25 47.25 47.24 47.24 1.8K
10:21 47.15 47.18 47.11 47.18 4.4K
10:22 47.19 47.19 47.14 47.14 1.4K
10:23 47.16 47.16 47.12 47.12 2.5K
10:24 47.12 47.12 47.11 47.11 1.7K
10:25 47.07 47.08 47.06 47.08 1.7K
10:26 47.03 47.03 47.03 47.03 0.8K
10:27 46.98 46.98 46.92 46.97 1.5K
10:28 46.96 46.96 46.93 46.94 3.9K
10:29 46.97 47.01 46.97 47.01 6.2K
10:30 47.03 47.03 47.03 47.03 1.4K
10:31 47.02 47.03 46.97 46.97 4.8K
10:32 46.95 46.95 46.89 46.89 3.9K
10:33 46.91 46.91 46.88 46.91 3.3K
10:34 46.88 46.88 46.84 46.85 6.9K
10:35 46.81 46.89 46.81 46.88 9.3K
10:36 46.89 46.89 46.80 46.80 6.4K
10:37 46.82 46.85 46.82 46.84 3.5K
10:38 46.86 46.91 46.86 46.90 5.5K
10:40 46.90 46.90 46.90 46.90 0.5K
10:41 46.94 46.94 46.89 46.90 22.0K
10:42 46.90 46.97 46.89 46.97 18.6K
10:43 46.96 47.02 46.95 47.02 4.2K
10:44 47.04 47.06 47.04 47.06 3.7K
10:45 47.05 47.05 47.04 47.04 4.4K
10:46 47.09 47.11 47.08 47.08 4.5K
10:47 47.07 47.07 47.07 47.07 2.7K
10:48 47.06 47.06 47.05 47.05 1.3K
10:49 47.02 47.05 47.02 47.05 1.4K
10:50 47.00 47.00 46.97 46.98 5.9K
10:51 46.94 46.94 46.94 46.94 3.7K
10:52 46.93 46.93 46.90 46.90 4.1K
10:53 46.85 46.85 46.79 46.85 10.2K
10:54 46.88 46.92 46.86 46.86 2.2K
10:55 46.89 46.94 46.89 46.94 2.9K
10:56 46.91 46.95 46.88 46.89 3.2K
10:58 46.89 46.90 46.87 46.87 1.8K
10:59 46.90 46.90 46.82 46.82 7.5K
11:00 46.82 46.88 46.82 46.87 7.7K
11:01 46.82 46.85 46.82 46.82 4.4K
11:02 46.82 46.82 46.78 46.78 0.8K
11:03 46.80 46.80 46.72 46.72 5.6K
11:04 46.72 46.72 46.65 46.69 4.5K
11:05 46.73 46.73 46.73 46.73 1.7K
11:06 46.76 46.76 46.75 46.75 3.5K
11:07 46.77 46.82 46.77 46.81 9.4K
11:08 46.81 46.81 46.81 46.81 1.7K
11:09 46.81 46.82 46.80 46.80 2.0K
11:10 46.81 46.81 46.81 46.81 0.9K
11:11 46.79 46.82 46.79 46.81 1.0K
11:12 46.79 46.81 46.79 46.81 4.5K
11:13 46.79 46.79 46.75 46.77 6.2K
11:15 46.75 46.75 46.69 46.69 2.9K
11:16 46.71 46.71 46.71 46.71 1.1K
11:17 46.69 46.71 46.69 46.71 3.5K
11:18 46.69 46.70 46.69 46.70 1.8K
11:19 46.70 46.70 46.64 46.65 1.8K
11:20 46.65 46.66 46.63 46.63 2.2K
11:21 46.65 46.68 46.65 46.66 5.2K
11:22 46.66 46.66 46.66 46.66 0.7K
11:23 46.68 46.70 46.68 46.68 2.1K
11:24 46.68 46.68 46.63 46.63 3.5K
11:25 46.62 46.62 46.62 46.62 1.2K
11:26 46.62 46.62 46.62 46.62 1.8K
11:27 46.63 46.63 46.58 46.58 2.7K
11:28 46.57 46.57 46.56 46.56 0.5K
11:29 46.56 46.57 46.53 46.55 1.5K
11:30 46.52 46.57 46.52 46.56 6.2K
11:31 46.56 46.58 46.56 46.58 3.4K
11:32 46.58 46.58 46.57 46.57 1.8K
11:33 46.58 46.58 46.58 46.58 1.2K
11:34 46.58 46.64 46.58 46.61 6.0K
11:36 46.60 46.60 46.54 46.54 2.3K
11:37 46.57 46.57 46.57 46.57 2.0K
11:38 46.55 46.55 46.54 46.55 2.4K
11:39 46.53 46.54 46.53 46.54 0.7K
11:40 46.54 46.55 46.54 46.55 1.8K
11:41 46.53 46.53 46.48 46.50 8.4K
11:42 46.51 46.51 46.50 46.50 2.6K
11:43 46.48 46.48 46.48 46.48 0.9K
11:44 46.47 46.47 46.45 46.45 3.5K
11:45 46.46 46.46 46.45 46.46 2.3K
11:46 46.43 46.44 46.43 46.43 1.0K
11:47 46.41 46.41 46.39 46.40 1.9K
11:48 46.39 46.40 46.39 46.40 1.9K
11:50 46.39 46.39 46.36 46.39 1.3K
11:51 46.36 46.37 46.35 46.35 3.9K
11:52 46.35 46.35 46.32 46.35 0.8K
11:53 46.35 46.35 46.33 46.33 1.2K
11:54 46.33 46.36 46.33 46.36 2.8K
11:55 46.35 46.40 46.35 46.39 4.1K
11:56 46.40 46.42 46.40 46.42 1.6K
11:57 46.41 46.41 46.41 46.41 1.7K
11:58 46.42 46.42 46.40 46.40 1.1K
11:59 46.43 46.43 46.40 46.41 2.8K
12:00 46.40 46.45 46.40 46.45 3.7K
12:01 46.45 46.59 46.45 46.59 4.0K
12:02 46.61 46.61 46.59 46.59 1.3K
12:03 46.59 46.61 46.59 46.59 1.3K
12:04 46.59 46.59 46.55 46.56 3.3K
12:05 46.56 46.56 46.56 46.56 1.6K
12:06 46.56 46.56 46.56 46.56 0.9K
12:07 46.54 46.55 46.54 46.54 1.0K
12:08 46.53 46.54 46.53 46.54 0.9K
12:09 46.52 46.53 46.49 46.49 4.4K
12:10 46.49 46.51 46.49 46.49 4.3K
12:11 46.49 46.49 46.44 46.44 3.1K
12:12 46.44 46.56 46.44 46.56 3.9K
12:13 46.55 46.55 46.54 46.54 0.8K
12:15 46.53 46.53 46.53 46.53 0.7K
12:16 46.53 46.56 46.53 46.56 1.7K
12:17 46.56 46.58 46.56 46.58 2.4K
12:18 46.54 46.54 46.54 46.54 1.9K
12:19 46.48 46.48 46.42 46.42 7.4K
12:20 46.43 46.43 46.26 46.26 8.0K
12:21 46.21 46.21 46.15 46.15 9.3K
12:22 46.15 46.21 46.13 46.21 4.3K
12:23 46.24 46.32 46.24 46.32 3.7K
12:24 46.34 46.34 46.31 46.31 2.0K
12:25 46.28 46.28 46.28 46.28 1.6K
12:26 46.22 46.31 46.22 46.31 2.8K
12:27 46.35 46.35 46.34 46.35 2.9K
12:28 46.30 46.30 46.28 46.28 1.6K
12:29 46.28 46.28 46.28 46.28 1.3K
12:30 46.30 46.30 46.29 46.29 1.2K
12:31 46.31 46.31 46.26 46.27 2.7K
12:32 46.27 46.27 46.27 46.27 2.2K
12:33 46.27 46.27 46.26 46.26 2.6K
12:35 46.24 46.24 46.20 46.20 1.5K
12:36 46.19 46.19 46.14 46.14 1.4K
12:37 46.16 46.20 46.14 46.20 5.1K
12:38 46.19 46.21 46.15 46.15 3.3K
12:39 46.12 46.17 46.12 46.17 2.8K
12:40 46.16 46.18 46.16 46.17 2.3K
12:41 46.17 46.17 46.17 46.17 1.7K
12:42 46.18 46.18 46.15 46.15 3.6K
12:43 46.15 46.15 46.14 46.14 1.2K
12:44 46.13 46.20 46.13 46.19 5.8K
12:45 46.21 46.21 46.19 46.21 2.3K
12:46 46.21 46.21 46.20 46.20 3.5K
12:47 46.19 46.24 46.19 46.20 5.1K
12:48 46.20 46.20 46.13 46.13 2.9K
12:49 46.15 46.15 46.12 46.14 1.4K
12:50 46.07 46.08 46.06 46.06 2.8K
12:51 46.06 46.14 46.06 46.14 3.0K
12:52 46.12 46.13 46.11 46.12 1.6K
12:53 46.12 46.12 46.12 46.12 1.1K
12:54 46.12 46.12 46.11 46.11 2.1K
12:55 46.07 46.07 46.07 46.07 0.3K
12:56 46.09 46.11 46.09 46.11 0.7K
12:57 46.07 46.07 46.06 46.06 1.8K
12:58 46.04 46.04 46.04 46.04 1.2K
12:59 46.05 46.05 46.02 46.05 2.8K
13:00 46.07 46.14 46.07 46.14 3.9K
13:01 46.14 46.14 46.12 46.13 2.1K
13:02 46.15 46.18 46.15 46.17 3.1K
13:03 46.13 46.13 46.13 46.13 0.4K
13:04 46.11 46.13 46.11 46.13 0.2K
13:05 46.11 46.11 46.10 46.10 1.9K
13:06 46.11 46.11 46.10 46.10 1.4K
13:07 46.12 46.12 46.12 46.12 1.9K
13:08 46.11 46.11 46.11 46.11 1.6K
13:09 46.12 46.12 46.12 46.12 2.1K
13:10 46.12 46.12 46.12 46.12 2.0K
13:11 46.09 46.09 46.09 46.09 1.0K
13:12 46.09 46.13 46.09 46.13 2.6K
13:13 46.12 46.12 46.12 46.12 0.7K
13:14 46.12 46.13 46.12 46.13 3.6K
13:15 46.12 46.12 46.05 46.05 5.0K
13:16 46.05 46.08 46.03 46.08 5.5K
13:17 46.09 46.09 46.07 46.07 2.3K
13:18 46.08 46.11 46.08 46.09 1.0K
13:19 46.09 46.11 46.09 46.11 2.3K
13:21 46.12 46.12 46.12 46.12 5.2K
13:22 46.11 46.11 46.09 46.09 2.6K
13:23 46.11 46.11 46.11 46.11 2.2K
13:24 46.11 46.11 46.09 46.09 3.4K
13:25 46.08 46.10 46.07 46.10 3.0K
13:26 46.09 46.09 46.07 46.07 2.4K
13:27 46.03 46.04 46.03 46.04 1.3K
13:28 46.02 46.04 45.99 46.01 5.6K
13:29 46.01 46.01 46.01 46.01 2.2K
13:30 46.00 46.11 46.00 46.02 16.9K
13:31 46.06 46.06 46.04 46.04 0.7K
13:32 46.04 46.04 45.98 45.98 1.1K
13:33 45.96 45.96 45.91 45.91 2.4K
13:34 45.91 45.95 45.90 45.95 2.4K
13:35 45.96 45.96 45.93 45.93 0.7K
13:36 45.93 45.94 45.93 45.94 1.4K
13:37 45.90 45.92 45.90 45.90 2.0K
13:38 45.92 45.93 45.90 45.93 4.1K
13:39 45.93 45.93 45.91 45.91 8.3K
13:40 45.95 45.95 45.95 45.95 2.2K
13:41 45.93 46.00 45.93 46.00 5.0K
13:42 46.01 46.02 46.00 46.01 3.9K
13:43 45.96 45.98 45.96 45.98 2.6K
13:44 45.99 46.01 45.99 46.01 1.1K
13:45 46.03 46.03 46.02 46.02 1.9K
13:46 46.03 46.03 46.01 46.01 3.8K
13:47 46.01 46.02 46.01 46.01 2.2K
13:48 46.02 46.07 46.01 46.05 4.8K
13:49 46.08 46.18 46.08 46.18 4.9K
13:50 46.18 46.22 46.18 46.22 4.3K
13:51 46.22 46.24 46.20 46.20 4.2K
13:52 46.21 46.21 46.19 46.19 1.6K
13:53 46.16 46.19 46.16 46.19 5.2K
13:54 46.17 46.17 46.17 46.17 0.4K
13:55 46.17 46.20 46.17 46.20 4.7K
13:56 46.20 46.20 46.19 46.19 3.8K
13:57 46.15 46.15 46.14 46.14 2.3K
13:58 46.14 46.16 46.13 46.13 1.3K
13:59 46.13 46.13 46.11 46.11 2.0K
14:00 46.11 46.11 46.11 46.11 1.0K
14:01 46.11 46.15 46.10 46.13 3.3K
14:02 46.13 46.13 46.10 46.10 2.6K
14:03 46.12 46.12 46.10 46.10 3.7K
14:04 46.05 46.08 46.05 46.05 1.2K
14:05 46.05 46.06 46.05 46.06 2.5K
14:06 46.06 46.06 46.04 46.06 3.1K
14:07 46.06 46.10 46.06 46.10 6.4K
14:08 46.11 46.11 46.10 46.10 1.5K
14:09 46.10 46.11 46.09 46.11 2.7K
14:10 46.11 46.11 46.10 46.10 1.4K
14:12 46.09 46.11 46.09 46.10 1.9K
14:13 46.05 46.05 46.04 46.04 1.7K
14:14 46.05 46.05 46.03 46.03 4.6K
14:15 46.03 46.03 46.03 46.03 2.5K
14:16 46.01 46.01 45.97 45.99 8.3K
14:17 45.99 46.01 45.99 46.01 1.6K
14:18 45.87 45.87 45.87 45.87 0.9K
14:19 45.86 45.86 45.80 45.80 2.9K
14:20 45.83 45.84 45.82 45.82 3.7K
14:21 45.73 45.76 45.68 45.68 9.4K
14:22 45.68 45.77 45.68 45.74 6.7K
14:23 45.79 45.79 45.77 45.78 1.9K
14:24 45.78 45.88 45.78 45.84 3.9K
14:25 45.84 45.90 45.84 45.90 1.9K
14:26 45.88 45.91 45.88 45.89 2.1K
14:27 45.91 45.91 45.89 45.90 4.4K
14:28 45.91 45.95 45.91 45.93 3.0K
14:29 45.92 45.93 45.92 45.93 1.7K
14:30 45.91 45.94 45.91 45.94 2.0K
14:31 45.94 45.94 45.92 45.94 1.9K
14:32 45.93 45.93 45.93 45.93 0.8K
14:33 45.93 45.93 45.90 45.91 2.0K
14:34 45.91 45.91 45.89 45.89 1.4K
14:35 45.91 45.91 45.86 45.86 3.4K
14:36 45.85 45.92 45.84 45.92 5.0K
14:37 45.92 45.98 45.92 45.98 4.4K
14:38 45.98 46.00 45.98 45.99 1.5K
14:39 45.99 46.12 45.99 46.12 21.1K
14:40 46.12 46.12 46.12 46.12 2.2K
14:41 46.14 46.14 46.12 46.13 1.0K
14:42 46.12 46.14 46.12 46.13 3.0K
14:43 46.13 46.14 46.12 46.12 3.3K
14:44 46.12 46.14 46.12 46.14 3.2K
14:45 46.14 46.16 46.14 46.16 2.9K
14:46 46.17 46.17 46.16 46.16 0.9K
14:47 46.15 46.15 46.14 46.14 11.0K
14:48 46.14 46.16 46.14 46.16 2.6K
14:49 46.16 46.16 46.14 46.16 2.0K
14:50 46.14 46.15 46.14 46.15 1.5K
14:51 46.15 46.15 46.15 46.15 4.7K
14:52 46.16 46.18 46.16 46.18 7.2K
14:53 46.16 46.16 46.16 46.16 0.7K
14:54 46.16 46.16 46.16 46.16 0.6K
14:55 46.16 46.18 46.16 46.17 4.7K
14:56 46.18 46.20 46.18 46.18 4.9K
14:57 46.18 46.18 46.18 46.18 1.1K
14:58 46.19 46.20 46.19 46.20 3.3K
14:59 46.20 46.20 46.17 46.17 3.1K
15:00 46.18 46.18 46.17 46.17 2.7K
15:01 46.16 46.16 46.15 46.16 1.5K
15:02 46.14 46.14 46.12 46.13 14.2K
15:03 46.13 46.13 46.12 46.13 4.3K
15:04 46.13 46.16 46.13 46.15 11.9K
15:05 46.11 46.11 46.07 46.07 5.6K
15:06 46.04 46.06 46.04 46.04 1.8K
15:07 46.02 46.02 46.00 46.02 4.3K
15:08 46.00 46.02 45.99 46.01 2.5K
15:09 46.01 46.03 46.00 46.03 4.3K
15:10 46.02 46.05 46.02 46.05 3.5K
15:11 46.05 46.05 46.01 46.01 13.3K
15:12 45.99 46.01 45.99 46.01 4.9K
15:13 46.01 46.01 45.97 45.99 4.8K
15:14 45.99 45.99 45.95 45.95 4.1K
15:15 45.97 45.98 45.96 45.98 9.5K
15:16 45.98 46.00 45.98 46.00 5.0K
15:17 46.01 46.02 46.01 46.02 4.9K
15:18 46.02 46.06 46.02 46.06 14.9K
15:19 46.06 46.06 46.04 46.04 5.2K
15:20 46.04 46.06 46.03 46.03 7.2K
15:21 46.05 46.09 46.05 46.09 6.3K
15:22 46.08 46.08 46.05 46.05 5.0K
15:23 46.05 46.05 46.03 46.04 7.8K
15:24 46.03 46.04 46.00 46.00 23.4K
15:25 46.01 46.01 45.98 46.01 10.9K
15:26 46.00 46.00 46.00 46.00 7.3K
15:27 45.99 45.99 45.95 45.95 5.3K
15:28 45.95 45.97 45.94 45.97 17.4K
15:29 45.97 45.97 45.95 45.97 4.4K
15:30 45.98 46.02 45.98 46.02 5.0K
15:31 46.03 46.03 45.98 45.98 8.7K
15:32 46.02 46.09 46.02 46.09 13.1K
15:33 46.08 46.08 46.04 46.05 8.1K
15:34 46.03 46.05 46.03 46.03 5.9K
15:35 46.06 46.07 46.05 46.05 7.7K
15:36 46.06 46.08 46.05 46.06 7.1K
15:37 46.06 46.09 46.06 46.09 3.7K
15:38 46.09 46.09 46.07 46.07 2.5K
15:39 46.07 46.10 46.06 46.06 6.1K
15:40 46.08 46.08 46.06 46.06 8.8K
15:41 46.06 46.06 46.04 46.06 5.9K
15:42 46.06 46.06 46.04 46.04 5.6K
15:43 46.04 46.07 46.04 46.07 7.7K
15:44 46.07 46.08 46.07 46.08 5.5K
15:45 46.10 46.11 46.07 46.07 8.1K
15:46 46.09 46.10 46.07 46.10 8.6K
15:47 46.10 46.12 46.10 46.10 11.2K
15:48 46.10 46.10 46.08 46.09 5.8K
15:49 46.09 46.11 46.09 46.10 20.6K
15:50 46.12 46.12 46.08 46.09 17.8K
15:51 46.07 46.10 46.05 46.10 11.0K
15:52 46.12 46.16 46.12 46.13 20.6K
15:53 46.13 46.13 46.12 46.13 4.3K
15:54 46.15 46.19 46.15 46.19 12.3K
15:55 46.18 46.20 46.15 46.17 45.5K
15:56 46.17 46.21 46.16 46.21 14.4K
15:57 46.19 46.21 46.16 46.21 30.2K
15:58 46.22 46.22 46.18 46.20 29.9K
15:59 46.20 46.21 46.18 46.18 371.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし