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 43.04 43.04 42.82 42.82 9.4K
09:31 42.82 42.82 42.82 42.82 2.4K
09:32 42.82 42.82 42.80 42.80 0.4K
09:33 42.77 42.95 42.63 42.77 3.8K
09:34 42.59 42.74 42.59 42.68 0.9K
09:35 42.76 42.76 42.66 42.66 10.3K
09:36 42.66 42.73 42.65 42.73 3.8K
09:37 42.74 42.74 42.62 42.62 1.8K
09:38 42.69 42.74 42.69 42.74 0.6K
09:39 42.77 42.77 42.75 42.77 5.0K
09:40 42.70 42.70 42.70 42.70 0.9K
09:41 42.59 42.59 42.59 42.59 0.7K
09:42 42.59 42.59 42.59 42.59 6.5K
09:43 42.59 42.59 42.57 42.57 0.8K
09:44 42.52 42.60 42.52 42.60 2.1K
09:45 42.70 42.70 42.67 42.67 5.4K
09:46 42.68 42.72 42.68 42.72 3.4K
09:47 42.76 42.78 42.76 42.78 2.4K
09:48 42.77 42.80 42.77 42.80 1.7K
09:49 42.81 42.81 42.81 42.81 1.3K
09:50 42.75 42.78 42.74 42.78 5.7K
09:51 42.79 42.79 42.76 42.77 1.7K
09:52 42.80 42.85 42.80 42.84 2.1K
09:53 42.83 42.83 42.76 42.76 10.4K
09:54 42.76 42.76 42.76 42.76 0.7K
09:55 42.76 42.82 42.76 42.79 14.8K
09:56 42.79 42.79 42.74 42.74 1.3K
09:57 42.75 42.75 42.75 42.75 2.0K
09:58 42.75 42.78 42.71 42.76 23.1K
09:59 42.73 42.73 42.69 42.69 3.9K
10:00 42.71 42.71 42.71 42.71 3.5K
10:01 42.69 42.71 42.57 42.57 7.9K
10:02 42.60 42.60 42.56 42.59 4.7K
10:03 42.57 42.62 42.57 42.61 12.3K
10:04 42.62 42.63 42.58 42.58 7.3K
10:05 42.63 42.63 42.60 42.60 27.8K
10:06 42.60 42.68 42.60 42.68 15.1K
10:07 42.68 42.76 42.68 42.75 11.4K
10:08 42.75 42.75 42.70 42.70 6.0K
10:09 42.71 42.72 42.71 42.72 2.7K
10:10 42.72 42.84 42.72 42.83 7.0K
10:11 42.84 42.87 42.80 42.80 2.9K
10:12 42.81 42.82 42.81 42.82 6.6K
10:13 42.78 42.81 42.76 42.81 6.1K
10:14 42.84 42.84 42.79 42.79 4.5K
10:15 42.79 42.81 42.75 42.76 2.5K
10:16 42.75 42.78 42.71 42.71 6.4K
10:17 42.77 42.77 42.73 42.73 1.1K
10:18 42.73 42.73 42.67 42.68 4.9K
10:19 42.62 42.63 42.62 42.63 3.5K
10:20 42.60 42.63 42.58 42.58 1.2K
10:21 42.61 42.61 42.60 42.60 1.2K
10:22 42.57 42.62 42.57 42.62 5.8K
10:23 42.56 42.59 42.56 42.59 4.1K
10:24 42.59 42.60 42.59 42.60 1.5K
10:25 42.58 42.61 42.57 42.57 2.5K
10:26 42.55 42.57 42.55 42.57 3.9K
10:27 42.55 42.56 42.55 42.56 0.9K
10:28 42.54 42.54 42.46 42.46 2.3K
10:29 42.44 42.52 42.44 42.52 7.3K
10:30 42.54 42.54 42.49 42.49 3.0K
10:31 42.45 42.47 42.45 42.47 0.7K
10:32 42.44 42.46 42.44 42.46 1.0K
10:33 42.44 42.44 42.40 42.40 3.4K
10:34 42.42 42.44 42.40 42.44 19.0K
10:35 42.45 42.46 42.45 42.46 4.2K
10:36 42.48 42.50 42.48 42.50 1.6K
10:37 42.50 42.58 42.50 42.58 3.1K
10:38 42.63 42.64 42.62 42.62 2.6K
10:39 42.62 42.62 42.61 42.61 2.5K
10:40 42.65 42.66 42.64 42.64 6.1K
10:41 42.64 42.67 42.64 42.67 3.6K
10:42 42.66 42.75 42.66 42.75 2.8K
10:43 42.71 42.71 42.71 42.71 2.2K
10:44 42.70 42.70 42.66 42.66 3.5K
10:45 42.64 42.67 42.64 42.67 4.3K
10:46 42.68 42.68 42.65 42.65 3.0K
10:47 42.68 42.68 42.68 42.68 2.9K
10:48 42.67 42.73 42.67 42.73 51.0K
10:49 42.73 42.73 42.66 42.66 4.4K
10:50 42.66 42.71 42.66 42.68 4.6K
10:51 42.71 42.71 42.68 42.68 2.0K
10:52 42.66 42.69 42.66 42.69 3.2K
10:53 42.72 42.72 42.72 42.72 14.6K
10:54 42.72 42.73 42.71 42.71 8.3K
10:55 42.73 42.73 42.69 42.69 7.1K
10:56 42.70 42.73 42.70 42.73 12.9K
10:57 42.73 42.73 42.70 42.72 2.6K
10:58 42.65 42.70 42.65 42.70 14.8K
11:00 42.69 42.71 42.67 42.71 10.5K
11:01 42.72 42.72 42.72 42.72 6.4K
11:02 42.70 42.75 42.70 42.75 16.1K
11:03 42.75 42.75 42.75 42.75 2.1K
11:04 42.75 42.75 42.74 42.74 2.1K
11:05 42.74 42.76 42.74 42.74 7.5K
11:06 42.74 42.80 42.72 42.80 13.0K
11:07 42.79 42.79 42.78 42.79 0.9K
11:08 42.79 42.82 42.79 42.82 6.0K
11:09 42.81 42.81 42.76 42.78 8.0K
11:10 42.81 42.84 42.81 42.84 6.1K
11:11 42.87 42.87 42.86 42.86 0.5K
11:12 42.90 42.93 42.89 42.93 6.3K
11:13 42.97 42.97 42.97 42.97 0.3K
11:14 42.95 42.96 42.95 42.96 6.1K
11:15 42.96 42.98 42.96 42.98 6.9K
11:16 42.99 43.04 42.99 43.04 36.1K
11:17 43.04 43.08 43.04 43.08 14.6K
11:18 43.05 43.05 42.97 42.97 5.3K
11:19 43.00 43.00 42.96 42.96 3.8K
11:20 42.95 43.00 42.95 42.99 11.3K
11:21 42.96 43.09 42.96 43.09 19.7K
11:22 43.11 43.11 43.09 43.09 2.4K
11:23 43.11 43.11 43.08 43.08 1.8K
11:24 43.06 43.06 43.03 43.04 1.7K
11:25 43.04 43.05 43.03 43.03 2.5K
11:26 43.02 43.05 43.02 43.05 3.9K
11:27 43.03 43.03 43.02 43.02 2.0K
11:28 43.04 43.08 43.04 43.08 1.2K
11:29 43.08 43.08 43.08 43.08 0.8K
11:30 43.06 43.09 43.06 43.09 0.7K
11:31 43.11 43.12 43.10 43.10 3.7K
11:32 43.09 43.12 43.09 43.09 23.1K
11:33 43.08 43.10 43.08 43.10 1.9K
11:34 43.08 43.10 43.05 43.07 23.7K
11:35 43.06 43.06 42.98 42.98 23.7K
11:36 42.98 42.99 42.97 42.97 1.6K
11:37 42.99 43.02 42.96 43.02 18.9K
11:38 43.02 43.02 43.02 43.02 6.0K
11:39 43.02 43.02 43.02 43.02 0.8K
11:40 43.01 43.01 42.97 42.97 2.3K
11:41 42.95 42.95 42.94 42.94 2.3K
11:42 42.97 42.97 42.96 42.97 4.3K
11:43 42.97 42.97 42.94 42.94 3.3K
11:44 42.96 42.97 42.96 42.97 1.0K
11:45 42.97 42.97 42.97 42.97 2.0K
11:46 42.96 42.96 42.90 42.90 2.6K
11:47 42.91 42.98 42.91 42.96 3.6K
11:48 42.97 42.97 42.94 42.96 0.9K
11:49 42.93 42.95 42.93 42.94 1.8K
11:50 42.94 42.94 42.92 42.94 0.8K
11:51 42.94 42.94 42.94 42.94 0.5K
11:52 42.96 42.96 42.96 42.96 1.5K
11:53 42.97 42.97 42.94 42.94 2.4K
11:54 42.93 42.96 42.93 42.96 2.9K
11:55 42.93 42.93 42.90 42.90 2.6K
11:56 42.89 42.89 42.85 42.85 2.2K
11:57 42.87 42.88 42.87 42.88 1.2K
11:58 42.82 42.84 42.78 42.84 36.2K
11:59 42.84 42.91 42.84 42.91 3.7K
12:00 42.92 42.94 42.92 42.94 4.0K
12:01 42.94 42.94 42.94 42.94 0.3K
12:02 42.92 42.95 42.92 42.95 4.6K
12:03 42.95 42.97 42.95 42.97 1.5K
12:04 42.98 43.01 42.98 43.01 3.8K
12:05 43.02 43.02 43.02 43.02 0.6K
12:06 43.04 43.06 43.04 43.06 1.7K
12:07 43.06 43.08 43.06 43.08 1.2K
12:08 43.06 43.06 43.04 43.04 1.1K
12:09 43.07 43.07 43.03 43.04 4.0K
12:10 43.03 43.04 43.03 43.03 1.9K
12:11 43.03 43.04 43.02 43.02 3.1K
12:12 43.02 43.05 43.02 43.04 2.5K
12:14 43.08 43.08 43.08 43.08 0.7K
12:15 43.06 43.06 43.04 43.06 1.5K
12:16 43.06 43.06 43.06 43.06 0.8K
12:17 43.06 43.08 43.06 43.08 0.9K
12:18 43.07 43.07 43.06 43.06 56.1K
12:19 43.08 43.08 43.04 43.08 9.1K
12:21 43.07 43.07 43.07 43.07 2.4K
12:22 43.09 43.10 43.09 43.10 4.0K
12:23 43.12 43.12 43.11 43.11 1.1K
12:24 43.11 43.11 43.11 43.11 1.7K
12:25 43.11 43.11 43.07 43.07 4.5K
12:26 43.08 43.08 43.08 43.08 0.8K
12:28 43.08 43.09 43.08 43.09 1.5K
12:29 43.09 43.09 43.08 43.08 2.2K
12:30 43.09 43.11 43.09 43.10 3.0K
12:31 43.11 43.11 43.11 43.11 1.4K
12:32 43.12 43.14 43.09 43.14 2.9K
12:33 43.11 43.12 43.11 43.12 1.9K
12:34 43.10 43.12 43.10 43.12 4.5K
12:35 43.12 43.13 43.12 43.13 1.8K
12:36 43.13 43.21 43.13 43.21 12.5K
12:37 43.22 43.22 43.21 43.21 1.9K
12:38 43.21 43.24 43.21 43.24 3.1K
12:39 43.24 43.24 43.22 43.22 0.8K
12:40 43.24 43.25 43.24 43.25 3.6K
12:41 43.23 43.26 43.23 43.26 0.6K
12:42 43.25 43.25 43.24 43.24 1.9K
12:43 43.23 43.24 43.23 43.23 2.0K
12:44 43.25 43.25 43.24 43.24 2.4K
12:45 43.23 43.23 43.22 43.23 1.9K
12:46 43.23 43.25 43.23 43.25 2.7K
12:47 43.25 43.27 43.24 43.24 2.3K
12:48 43.27 43.28 43.25 43.25 1.9K
12:49 43.28 43.29 43.27 43.27 2.1K
12:50 43.24 43.25 43.24 43.25 3.2K
12:51 43.25 43.31 43.25 43.31 11.0K
12:52 43.33 43.35 43.33 43.35 30.9K
12:53 43.35 43.35 43.29 43.35 53.4K
12:54 43.37 43.40 43.36 43.39 83.9K
12:55 43.40 43.41 43.39 43.40 18.9K
12:56 43.40 43.41 43.39 43.41 5.3K
12:57 43.42 43.42 43.42 43.42 0.8K
12:58 43.41 43.41 43.41 43.41 0.3K
12:59 43.42 43.47 43.42 43.47 2.3K
13:00 43.46 43.46 43.46 43.46 0.4K
13:01 43.48 43.48 43.47 43.47 1.9K
13:02 43.50 43.50 43.45 43.45 0.6K
13:03 43.48 43.53 43.46 43.52 3.6K
13:04 43.54 43.55 43.54 43.55 1.5K
13:05 43.54 43.56 43.54 43.56 1.6K
13:06 43.55 43.55 43.53 43.55 1.2K
13:07 43.55 43.55 43.50 43.50 11.3K
13:08 43.50 43.50 43.40 43.40 10.6K
13:09 43.40 43.41 43.31 43.37 103.4K
13:10 43.36 43.36 43.33 43.34 94.9K
13:12 43.33 43.33 43.33 43.33 1.9K
13:13 43.32 43.32 43.32 43.32 0.2K
13:14 43.30 43.32 43.30 43.32 1.8K
13:15 43.32 43.34 43.32 43.34 1.5K
13:16 43.34 43.34 43.32 43.33 1.9K
13:17 43.33 43.33 43.30 43.30 9.3K
13:18 43.30 43.30 43.30 43.30 0.8K
13:19 43.30 43.30 43.30 43.30 0.8K
13:20 43.30 43.34 43.30 43.34 1.4K
13:21 43.34 43.34 43.33 43.34 1.8K
13:22 43.32 43.34 43.31 43.34 3.0K
13:23 43.34 43.36 43.34 43.36 3.0K
13:24 43.36 43.37 43.32 43.32 3.8K
13:25 43.32 43.33 43.30 43.31 3.0K
13:26 43.31 43.31 43.30 43.30 1.0K
13:27 43.28 43.32 43.28 43.32 2.6K
13:28 43.31 43.31 43.31 43.31 0.4K
13:29 43.31 43.31 43.25 43.25 2.9K
13:30 43.29 43.29 43.29 43.29 2.9K
13:31 43.29 43.29 43.29 43.29 0.8K
13:32 43.29 43.31 43.29 43.31 1.3K
13:33 43.29 43.30 43.27 43.27 5.5K
13:34 43.28 43.28 43.26 43.27 2.6K
13:35 43.23 43.23 43.23 43.23 2.6K
13:37 43.23 43.23 43.23 43.23 0.6K
13:38 43.23 43.25 43.23 43.23 1.2K
13:39 43.28 43.28 43.25 43.26 4.2K
13:40 43.26 43.26 43.26 43.26 0.2K
13:41 43.24 43.24 43.23 43.23 2.8K
13:42 43.23 43.23 43.23 43.23 1.3K
13:44 43.23 43.23 43.21 43.22 2.1K
13:45 43.18 43.22 43.18 43.22 1.4K
13:46 43.21 43.22 43.21 43.22 1.1K
13:47 43.22 43.22 43.22 43.22 0.5K
13:48 43.20 43.22 43.20 43.22 0.9K
13:49 43.21 43.21 43.19 43.20 1.3K
13:50 43.21 43.24 43.21 43.24 3.1K
13:51 43.24 43.24 43.22 43.22 0.8K
13:52 43.22 43.22 43.22 43.22 1.6K
13:53 43.20 43.23 43.20 43.23 1.1K
13:54 43.24 43.25 43.24 43.25 3.1K
13:55 43.26 43.26 43.25 43.25 0.4K
13:56 43.26 43.28 43.26 43.28 1.7K
13:57 43.30 43.30 43.30 43.30 1.7K
13:58 43.29 43.30 43.29 43.30 2.1K
13:59 43.30 43.30 43.29 43.29 1.4K
14:00 43.27 43.28 43.25 43.25 3.4K
14:01 43.27 43.31 43.27 43.31 5.1K
14:02 43.31 43.33 43.31 43.31 2.3K
14:03 43.33 43.37 43.33 43.37 1.0K
14:04 43.37 43.38 43.34 43.36 1.6K
14:05 43.36 43.36 43.36 43.36 1.8K
14:06 43.37 43.38 43.36 43.36 4.4K
14:08 43.38 43.40 43.38 43.40 2.4K
14:09 43.38 43.40 43.38 43.40 1.3K
14:10 43.38 43.38 43.38 43.38 0.6K
14:11 43.37 43.38 43.36 43.37 4.0K
14:12 43.35 43.37 43.35 43.37 1.4K
14:13 43.36 43.36 43.36 43.36 0.5K
14:14 43.36 43.36 43.36 43.36 2.5K
14:15 43.36 43.38 43.36 43.38 2.6K
14:16 43.38 43.42 43.38 43.41 8.7K
14:17 43.41 43.41 43.41 43.41 0.7K
14:18 43.42 43.45 43.42 43.44 35.2K
14:19 43.44 43.53 43.44 43.53 4.4K
14:20 43.54 43.54 43.53 43.53 2.9K
14:21 43.58 43.60 43.58 43.60 8.0K
14:22 43.59 43.59 43.59 43.59 2.7K
14:23 43.60 43.60 43.58 43.60 1.6K
14:24 43.60 43.60 43.60 43.60 0.6K
14:25 43.61 43.61 43.60 43.60 19.9K
14:26 43.58 43.61 43.58 43.61 3.6K
14:27 43.60 43.62 43.60 43.60 1.9K
14:28 43.60 43.60 43.58 43.58 3.1K
14:29 43.58 43.59 43.58 43.59 6.5K
14:30 43.59 43.61 43.56 43.60 11.7K
14:31 43.61 43.61 43.60 43.60 1.3K
14:32 43.61 43.62 43.61 43.62 1.8K
14:33 43.61 43.62 43.61 43.61 6.1K
14:34 43.62 43.62 43.61 43.61 2.2K
14:35 43.62 43.63 43.61 43.62 5.4K
14:36 43.62 43.63 43.62 43.63 2.8K
14:37 43.65 43.66 43.56 43.57 20.8K
14:38 43.59 43.59 43.57 43.58 2.7K
14:39 43.58 43.58 43.56 43.57 3.4K
14:40 43.56 43.56 43.56 43.56 0.8K
14:41 43.56 43.56 43.56 43.56 0.9K
14:42 43.56 43.58 43.56 43.58 0.9K
14:43 43.60 43.62 43.60 43.62 6.4K
14:44 43.60 43.60 43.60 43.60 0.1K
14:45 43.60 43.60 43.58 43.58 3.8K
14:46 43.58 43.58 43.58 43.58 1.8K
14:47 43.57 43.57 43.56 43.56 4.2K
14:48 43.57 43.57 43.55 43.55 2.3K
14:49 43.56 43.57 43.56 43.57 1.7K
14:50 43.57 43.58 43.55 43.58 3.5K
14:51 43.58 43.60 43.58 43.59 2.3K
14:52 43.58 43.58 43.58 43.58 2.9K
14:53 43.59 43.59 43.57 43.57 7.2K
14:54 43.57 43.57 43.56 43.56 1.7K
14:55 43.58 43.58 43.56 43.56 3.1K
14:56 43.55 43.55 43.54 43.54 3.5K
14:57 43.52 43.52 43.52 43.52 1.4K
14:58 43.50 43.50 43.49 43.50 3.8K
14:59 43.50 43.51 43.49 43.51 1.6K
15:00 43.52 43.54 43.52 43.53 6.1K
15:01 43.52 43.55 43.52 43.55 3.7K
15:02 43.55 43.56 43.54 43.55 3.9K
15:03 43.55 43.57 43.55 43.56 2.5K
15:04 43.57 43.58 43.56 43.57 2.5K
15:05 43.58 43.61 43.58 43.61 6.2K
15:06 43.60 43.62 43.60 43.62 2.6K
15:07 43.62 43.62 43.62 43.62 1.8K
15:08 43.62 43.62 43.60 43.60 5.0K
15:09 43.60 43.62 43.60 43.61 3.1K
15:10 43.62 43.65 43.62 43.65 7.6K
15:11 43.65 43.66 43.64 43.66 3.2K
15:12 43.66 43.68 43.64 43.65 9.2K
15:13 43.65 43.72 43.65 43.72 8.6K
15:14 43.70 43.72 43.69 43.71 9.6K
15:15 43.70 43.76 43.70 43.74 6.2K
15:16 43.74 43.75 43.74 43.75 4.7K
15:17 43.76 43.76 43.74 43.75 5.5K
15:18 43.75 43.77 43.75 43.75 8.2K
15:19 43.74 43.76 43.74 43.76 4.0K
15:20 43.76 43.76 43.73 43.74 10.4K
15:21 43.74 43.78 43.74 43.77 28.2K
15:22 43.77 43.77 43.75 43.76 3.2K
15:23 43.74 43.79 43.74 43.77 12.7K
15:24 43.74 43.76 43.74 43.76 5.9K
15:25 43.76 43.76 43.74 43.74 10.2K
15:26 43.75 43.75 43.74 43.74 11.6K
15:27 43.75 43.75 43.74 43.74 4.5K
15:28 43.74 43.79 43.71 43.77 18.5K
15:29 43.77 43.78 43.75 43.77 4.3K
15:30 43.78 43.80 43.76 43.80 8.2K
15:31 43.84 43.85 43.84 43.84 5.4K
15:32 43.82 43.84 43.82 43.84 7.5K
15:33 43.85 43.87 43.85 43.87 15.5K
15:34 43.91 43.92 43.89 43.90 11.2K
15:35 43.90 43.91 43.89 43.91 5.2K
15:36 43.93 43.94 43.91 43.93 9.4K
15:37 43.92 43.92 43.89 43.91 21.4K
15:38 43.91 43.92 43.91 43.92 4.6K
15:39 43.92 43.93 43.91 43.93 12.1K
15:40 43.94 43.99 43.94 43.99 16.3K
15:41 43.99 44.00 43.94 43.94 13.3K
15:42 43.94 43.97 43.94 43.96 6.4K
15:43 43.96 43.97 43.96 43.96 12.1K
15:44 43.96 43.98 43.90 43.90 23.1K
15:45 43.90 43.93 43.90 43.93 10.1K
15:46 43.93 43.95 43.93 43.95 3.8K
15:47 43.98 43.98 43.95 43.95 11.9K
15:48 43.94 43.94 43.91 43.93 15.1K
15:49 43.92 43.96 43.92 43.94 4.7K
15:50 43.95 43.99 43.95 43.96 16.0K
15:51 43.97 43.99 43.94 43.94 19.8K
15:52 43.96 44.01 43.96 44.01 9.0K
15:53 44.02 44.03 44.00 44.03 14.5K
15:54 44.03 44.04 44.01 44.04 26.6K
15:55 44.04 44.06 44.04 44.05 17.1K
15:56 44.04 44.06 44.03 44.03 26.3K
15:57 44.04 44.06 44.03 44.06 33.3K
15:58 44.05 44.11 44.05 44.11 72.0K
15:59 44.11 44.11 44.07 44.09 693.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし