Knight-Swift Transportation (KNX)

KNX
🏛️ アメリカ →
39.51
最終更新: 2025-09-30
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 41.72 41.72 41.63 41.63 4.4K
09:32 41.47 41.47 41.45 41.45 0.2K
09:34 41.57 41.57 41.57 41.57 0.2K
09:35 41.60 41.60 41.60 41.60 0.3K
09:37 41.43 41.43 41.33 41.33 1.9K
09:38 41.34 41.34 41.34 41.34 0.2K
09:41 41.15 41.17 41.11 41.17 2.7K
09:42 41.17 41.17 41.17 41.17 1.0K
09:43 41.14 41.14 41.14 41.14 0.3K
09:44 41.03 41.03 41.03 41.03 0.2K
09:45 41.00 41.07 41.00 41.07 1.4K
09:46 41.07 41.07 41.00 41.00 2.5K
09:48 41.02 41.05 40.97 40.97 28.3K
09:49 40.98 40.98 40.98 40.98 0.7K
09:50 41.02 41.07 41.02 41.06 8.3K
09:51 41.04 41.10 41.04 41.10 1.4K
09:52 41.14 41.14 41.14 41.14 0.3K
09:53 41.15 41.19 41.15 41.19 4.0K
09:54 41.21 41.28 41.21 41.28 1.8K
09:55 41.20 41.20 41.14 41.15 4.0K
09:56 41.22 41.22 41.22 41.22 0.6K
09:57 41.25 41.28 41.25 41.28 2.0K
09:58 41.25 41.25 41.22 41.22 1.4K
09:59 41.27 41.27 41.27 41.27 0.1K
10:00 41.33 41.34 41.33 41.34 4.5K
10:01 41.40 41.48 41.40 41.48 3.4K
10:02 41.42 41.46 41.41 41.46 2.6K
10:04 41.41 41.41 41.41 41.41 0.5K
10:05 41.44 41.44 41.37 41.38 4.6K
10:06 41.44 41.52 41.44 41.52 3.6K
10:07 41.48 41.48 41.40 41.44 2.8K
10:08 41.42 41.42 41.42 41.42 1.3K
10:09 41.42 41.46 41.42 41.46 2.0K
10:10 41.43 41.43 41.38 41.43 6.8K
10:11 41.43 41.43 41.38 41.38 2.3K
10:12 41.43 41.48 41.38 41.38 9.6K
10:13 41.38 41.43 41.38 41.38 1.7K
10:14 41.43 41.43 41.39 41.39 1.3K
10:15 41.38 41.43 41.38 41.43 0.8K
10:16 41.37 41.38 41.36 41.38 4.7K
10:17 41.36 41.36 41.33 41.33 4.1K
10:18 41.33 41.38 41.33 41.38 4.7K
10:19 41.41 41.41 41.41 41.41 1.9K
10:20 41.44 41.44 41.44 41.44 1.0K
10:21 41.42 41.42 41.42 41.42 0.6K
10:22 41.43 41.46 41.43 41.46 0.6K
10:23 41.44 41.44 41.41 41.41 3.6K
10:24 41.39 41.39 41.39 41.39 0.4K
10:25 41.39 41.41 41.39 41.41 0.8K
10:26 41.39 41.39 41.39 41.39 0.6K
10:27 41.39 41.45 41.39 41.39 3.9K
10:28 41.37 41.37 41.37 41.37 0.7K
10:29 41.36 41.41 41.36 41.41 2.6K
10:30 41.43 41.43 41.43 41.43 2.2K
10:31 41.45 41.45 41.38 41.38 2.9K
10:32 41.35 41.38 41.32 41.34 4.6K
10:33 41.38 41.41 41.35 41.41 1.6K
10:34 41.39 41.43 41.36 41.43 6.0K
10:35 41.44 41.46 41.44 41.45 2.0K
10:36 41.46 41.51 41.46 41.51 3.4K
10:38 41.54 41.54 41.51 41.51 7.0K
10:39 41.51 41.51 41.51 41.51 0.7K
10:40 41.53 41.53 41.53 41.53 1.0K
10:41 41.51 41.51 41.51 41.51 0.8K
10:43 41.51 41.53 41.51 41.53 2.5K
10:44 41.49 41.50 41.49 41.50 2.1K
10:45 41.50 41.50 41.50 41.50 1.6K
10:47 41.51 41.51 41.47 41.47 1.3K
10:48 41.47 41.48 41.45 41.47 3.0K
10:49 41.46 41.46 41.43 41.43 1.1K
10:50 41.42 41.42 41.42 41.42 1.6K
10:51 41.32 41.32 41.32 41.32 0.7K
10:52 41.36 41.36 41.36 41.36 2.2K
10:54 41.41 41.41 41.40 41.40 3.4K
10:55 41.36 41.36 41.36 41.36 1.6K
10:56 41.41 41.41 41.41 41.41 2.0K
10:59 41.40 41.40 41.39 41.40 1.8K
11:00 41.40 41.40 41.38 41.38 2.9K
11:01 41.37 41.37 41.34 41.34 2.1K
11:02 41.35 41.36 41.35 41.36 1.2K
11:03 41.35 41.37 41.35 41.37 1.1K
11:04 41.39 41.39 41.39 41.39 1.9K
11:06 41.40 41.40 41.40 41.40 2.6K
11:07 41.43 41.45 41.43 41.44 2.7K
11:08 41.47 41.48 41.46 41.48 10.2K
11:09 41.49 41.49 41.49 41.49 0.2K
11:10 41.46 41.49 41.46 41.47 5.5K
11:11 41.48 41.49 41.47 41.47 11.3K
11:12 41.52 41.52 41.50 41.50 22.1K
11:13 41.52 41.55 41.52 41.54 21.3K
11:14 41.54 41.55 41.49 41.55 15.9K
11:15 41.58 41.58 41.54 41.54 7.4K
11:16 41.52 41.52 41.48 41.48 23.1K
11:17 41.48 41.55 41.48 41.50 43.6K
11:18 41.51 41.52 41.51 41.52 1.8K
11:19 41.52 41.52 41.44 41.44 143.8K
11:20 41.46 41.46 41.44 41.45 8.8K
11:21 41.45 41.49 41.45 41.49 2.9K
11:22 41.50 41.50 41.50 41.50 19.5K
11:23 41.47 41.48 41.45 41.45 0.9K
11:24 41.45 41.51 41.44 41.51 29.2K
11:25 41.49 41.53 41.49 41.53 40.5K
11:26 41.49 41.49 41.47 41.47 3.5K
11:27 41.50 41.50 41.49 41.50 2.0K
11:28 41.50 41.50 41.50 41.50 0.7K
11:29 41.48 41.53 41.48 41.53 8.0K
11:30 41.53 41.56 41.49 41.49 2.9K
11:31 41.51 41.51 41.48 41.48 0.7K
11:33 41.55 41.57 41.55 41.57 11.0K
11:34 41.54 41.56 41.54 41.56 1.5K
11:36 41.54 41.54 41.54 41.54 1.3K
11:37 41.54 41.54 41.54 41.54 1.0K
11:38 41.50 41.51 41.48 41.48 6.4K
11:39 41.49 41.50 41.48 41.48 9.0K
11:40 41.50 41.50 41.50 41.50 3.8K
11:41 41.46 41.48 41.46 41.48 1.5K
11:42 41.50 41.50 41.50 41.50 4.7K
11:43 41.50 41.50 41.49 41.49 4.2K
11:44 41.51 41.52 41.51 41.52 2.0K
11:46 41.50 41.50 41.50 41.50 1.3K
11:47 41.50 41.50 41.50 41.50 2.0K
11:48 41.51 41.51 41.48 41.48 9.1K
11:49 41.48 41.48 41.48 41.48 0.7K
11:50 41.48 41.48 41.48 41.48 0.2K
11:51 41.48 41.48 41.48 41.48 1.6K
11:52 41.47 41.47 41.45 41.45 1.8K
11:53 41.45 41.50 41.45 41.50 5.2K
11:54 41.50 41.53 41.50 41.53 4.8K
11:56 41.55 41.58 41.55 41.58 1.8K
11:57 41.56 41.56 41.56 41.56 2.3K
12:03 41.54 41.54 41.54 41.54 0.7K
12:04 41.55 41.55 41.55 41.55 0.1K
12:05 41.55 41.55 41.55 41.55 0.8K
12:06 41.57 41.58 41.57 41.58 1.8K
12:07 41.60 41.61 41.60 41.61 2.1K
12:08 41.62 41.62 41.62 41.62 0.5K
12:09 41.62 41.63 41.62 41.63 1.0K
12:10 41.64 41.66 41.64 41.66 1.3K
12:11 41.67 41.70 41.67 41.70 1.2K
12:12 41.69 41.70 41.69 41.70 1.8K
12:13 41.68 41.68 41.66 41.66 1.6K
12:15 41.67 41.67 41.67 41.67 0.9K
12:16 41.71 41.71 41.71 41.71 1.8K
12:18 41.75 41.76 41.75 41.76 2.1K
12:20 41.76 41.76 41.76 41.76 0.5K
12:21 41.75 41.75 41.70 41.70 3.5K
12:23 41.71 41.71 41.71 41.71 0.5K
12:24 41.71 41.71 41.71 41.71 0.2K
12:25 41.65 41.66 41.65 41.66 3.9K
12:26 41.64 41.64 41.64 41.64 1.5K
12:28 41.59 41.59 41.58 41.58 1.8K
12:30 41.58 41.58 41.58 41.58 1.0K
12:31 41.58 41.58 41.56 41.56 0.2K
12:32 41.56 41.56 41.54 41.54 1.8K
12:33 41.54 41.54 41.54 41.54 0.8K
12:34 41.54 41.54 41.54 41.54 0.2K
12:35 41.56 41.58 41.56 41.58 2.3K
12:36 41.57 41.58 41.57 41.58 0.8K
12:37 41.56 41.56 41.56 41.56 1.9K
12:41 41.61 41.61 41.60 41.60 1.7K
12:42 41.59 41.59 41.59 41.59 0.4K
12:43 41.59 41.59 41.59 41.59 0.8K
12:44 41.59 41.60 41.59 41.60 0.5K
12:45 41.59 41.59 41.59 41.59 0.5K
12:46 41.61 41.61 41.61 41.61 1.4K
12:47 41.56 41.56 41.56 41.56 0.2K
12:48 41.56 41.56 41.56 41.56 2.0K
12:49 41.53 41.53 41.53 41.53 0.4K
12:50 41.56 41.56 41.54 41.54 4.2K
12:51 41.53 41.54 41.53 41.54 1.4K
12:52 41.52 41.53 41.52 41.53 0.7K
12:53 41.56 41.58 41.56 41.58 7.2K
12:55 41.55 41.55 41.55 41.55 1.2K
12:57 41.53 41.53 41.53 41.53 0.3K
12:58 41.54 41.54 41.54 41.54 0.6K
12:59 41.52 41.55 41.52 41.55 10.8K
13:00 41.58 41.59 41.56 41.59 1.8K
13:01 41.59 41.59 41.56 41.56 4.0K
13:04 41.52 41.52 41.52 41.52 0.6K
13:05 41.53 41.53 41.53 41.53 0.6K
13:06 41.53 41.53 41.53 41.53 0.5K
13:07 41.53 41.58 41.53 41.58 3.6K
13:08 41.62 41.62 41.57 41.57 2.8K
13:11 41.59 41.59 41.59 41.59 0.8K
13:13 41.62 41.64 41.62 41.64 1.2K
13:14 41.62 41.62 41.62 41.62 1.5K
13:15 41.62 41.62 41.62 41.62 0.5K
13:17 41.60 41.63 41.60 41.63 0.7K
13:18 41.63 41.67 41.63 41.67 9.6K
13:22 41.66 41.66 41.66 41.66 0.2K
13:24 41.64 41.64 41.64 41.64 0.5K
13:25 41.65 41.67 41.65 41.67 0.5K
13:26 41.67 41.69 41.67 41.69 3.4K
13:27 41.70 41.70 41.70 41.70 0.1K
13:28 41.70 41.70 41.66 41.66 2.3K
13:29 41.67 41.67 41.67 41.67 0.7K
13:31 41.68 41.68 41.66 41.66 1.4K
13:32 41.67 41.67 41.67 41.67 1.1K
13:33 41.65 41.65 41.63 41.63 2.0K
13:34 41.59 41.59 41.59 41.59 0.3K
13:35 41.57 41.61 41.57 41.61 5.7K
13:37 41.62 41.63 41.60 41.63 4.9K
13:39 41.64 41.64 41.64 41.64 0.9K
13:40 41.63 41.64 41.63 41.64 4.2K
13:41 41.64 41.64 41.64 41.64 0.3K
13:42 41.62 41.62 41.62 41.62 0.9K
13:43 41.60 41.60 41.60 41.60 0.4K
13:44 41.62 41.62 41.62 41.62 0.6K
13:46 41.59 41.62 41.58 41.58 2.6K
13:47 41.60 41.60 41.60 41.60 0.4K
13:48 41.58 41.58 41.58 41.58 1.3K
13:49 41.56 41.56 41.56 41.56 0.9K
13:50 41.55 41.55 41.55 41.55 0.9K
13:51 41.55 41.57 41.53 41.57 3.2K
13:54 41.56 41.56 41.56 41.56 0.8K
13:55 41.56 41.57 41.56 41.57 2.7K
13:56 41.53 41.53 41.53 41.53 1.0K
13:57 41.50 41.51 41.50 41.51 1.0K
13:58 41.51 41.53 41.51 41.53 2.0K
14:00 41.52 41.55 41.52 41.55 5.2K
14:02 41.56 41.56 41.56 41.56 3.4K
14:03 41.57 41.57 41.57 41.57 5.1K
14:04 41.59 41.59 41.56 41.56 2.0K
14:05 41.55 41.55 41.55 41.55 1.6K
14:08 41.52 41.52 41.50 41.50 2.6K
14:09 41.51 41.51 41.51 41.51 2.4K
14:11 41.52 41.52 41.50 41.50 200.5K
14:12 41.50 41.50 41.43 41.43 1.9K
14:13 41.42 41.42 41.42 41.42 0.6K
14:14 41.43 41.43 41.41 41.41 1.0K
14:15 41.39 41.41 41.39 41.41 1.5K
14:16 41.40 41.40 41.40 41.40 0.5K
14:17 41.38 41.39 41.37 41.37 2.2K
14:18 41.38 41.38 41.38 41.38 0.2K
14:19 41.39 41.42 41.37 41.42 6.1K
14:20 41.43 41.43 41.42 41.42 2.2K
14:21 41.41 41.41 41.41 41.41 0.8K
14:22 41.40 41.43 41.40 41.43 1.7K
14:23 41.45 41.45 41.45 41.45 0.5K
14:24 41.43 41.43 41.43 41.43 0.3K
14:25 41.42 41.42 41.40 41.40 2.6K
14:26 41.41 41.41 41.41 41.41 0.7K
14:27 41.41 41.41 41.39 41.39 1.1K
14:28 41.39 41.39 41.39 41.39 2.1K
14:29 41.37 41.38 41.37 41.38 2.0K
14:30 41.36 41.42 41.36 41.39 6.2K
14:31 41.37 41.38 41.37 41.38 7.5K
14:32 41.37 41.37 41.37 41.37 0.4K
14:33 41.36 41.37 41.36 41.37 3.5K
14:34 41.35 41.35 41.35 41.35 1.3K
14:35 41.34 41.36 41.34 41.36 1.5K
14:36 41.36 41.36 41.34 41.34 1.4K
14:37 41.35 41.37 41.35 41.37 3.4K
14:38 41.38 41.39 41.35 41.35 4.4K
14:42 41.33 41.34 41.33 41.34 3.3K
14:43 41.32 41.32 41.31 41.31 2.4K
14:44 41.29 41.29 41.29 41.29 0.3K
14:45 41.30 41.31 41.29 41.31 4.7K
14:46 41.31 41.32 41.31 41.32 3.0K
14:47 41.32 41.33 41.32 41.33 9.6K
14:48 41.35 41.35 41.35 41.35 0.4K
14:49 41.35 41.35 41.35 41.35 1.9K
14:50 41.33 41.33 41.33 41.33 0.4K
14:51 41.33 41.33 41.30 41.30 2.7K
14:52 41.29 41.29 41.26 41.26 6.4K
14:53 41.25 41.25 41.25 41.25 2.3K
14:54 41.26 41.26 41.24 41.25 5.8K
14:55 41.25 41.25 41.21 41.21 5.5K
14:56 41.23 41.24 41.22 41.24 5.0K
14:57 41.26 41.26 41.24 41.24 2.8K
14:58 41.23 41.23 41.23 41.23 1.7K
14:59 41.23 41.26 41.23 41.26 2.4K
15:00 41.24 41.24 41.24 41.24 0.2K
15:01 41.22 41.26 41.22 41.26 12.5K
15:03 41.25 41.25 41.23 41.23 2.6K
15:04 41.24 41.27 41.24 41.27 5.4K
15:05 41.29 41.29 41.29 41.29 0.6K
15:06 41.27 41.27 41.26 41.26 2.0K
15:08 41.26 41.27 41.26 41.26 2.2K
15:09 41.26 41.28 41.26 41.28 3.1K
15:10 41.28 41.28 41.28 41.28 2.6K
15:11 41.28 41.28 41.27 41.27 2.2K
15:12 41.27 41.28 41.27 41.28 9.8K
15:13 41.26 41.28 41.26 41.28 1.2K
15:14 41.26 41.28 41.26 41.28 2.8K
15:15 41.28 41.28 41.28 41.28 1.3K
15:16 41.29 41.29 41.28 41.28 4.9K
15:17 41.28 41.30 41.27 41.29 6.7K
15:18 41.28 41.28 41.28 41.28 0.2K
15:19 41.28 41.31 41.28 41.31 4.5K
15:20 41.31 41.33 41.31 41.33 2.7K
15:21 41.34 41.35 41.32 41.32 3.5K
15:22 41.32 41.32 41.32 41.32 1.3K
15:23 41.32 41.33 41.30 41.30 4.7K
15:24 41.30 41.31 41.30 41.31 3.9K
15:25 41.30 41.30 41.30 41.30 0.7K
15:26 41.30 41.30 41.30 41.30 1.7K
15:27 41.30 41.30 41.29 41.29 3.6K
15:28 41.29 41.31 41.29 41.31 1.7K
15:29 41.29 41.29 41.27 41.27 6.2K
15:30 41.26 41.26 41.26 41.26 3.8K
15:31 41.25 41.26 41.25 41.26 2.1K
15:32 41.26 41.27 41.25 41.25 2.4K
15:33 41.23 41.25 41.23 41.24 11.5K
15:34 41.24 41.24 41.23 41.24 5.6K
15:36 41.23 41.23 41.22 41.23 7.1K
15:37 41.23 41.23 41.21 41.21 3.4K
15:38 41.21 41.21 41.19 41.21 11.0K
15:39 41.20 41.21 41.20 41.21 4.2K
15:40 41.21 41.23 41.21 41.22 5.5K
15:41 41.22 41.23 41.22 41.23 2.9K
15:42 41.21 41.21 41.20 41.20 7.1K
15:43 41.19 41.20 41.19 41.20 3.3K
15:44 41.20 41.20 41.19 41.19 4.3K
15:45 41.18 41.18 41.15 41.15 6.4K
15:46 41.14 41.15 41.13 41.15 9.7K
15:47 41.14 41.16 41.12 41.16 13.1K
15:48 41.16 41.17 41.16 41.17 2.8K
15:49 41.17 41.17 41.14 41.15 9.9K
15:50 41.14 41.14 41.11 41.12 16.1K
15:51 41.12 41.12 41.11 41.11 6.4K
15:52 41.11 41.11 41.08 41.10 12.3K
15:53 41.11 41.11 41.09 41.10 11.0K
15:54 41.10 41.11 41.09 41.11 15.2K
15:55 41.10 41.11 41.10 41.10 22.1K
15:56 41.11 41.12 41.11 41.11 18.4K
15:57 41.11 41.11 41.08 41.10 31.2K
15:58 41.11 41.11 41.08 41.08 31.4K
15:59 41.08 41.12 41.06 41.11 374.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし