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 43.44 43.47 43.27 43.47 7.2K
09:31 43.71 43.71 43.23 43.23 0.8K
09:32 43.16 43.42 43.15 43.15 2.1K
09:33 43.33 43.33 43.13 43.17 5.0K
09:34 43.29 43.30 43.29 43.30 9.4K
09:35 43.42 43.54 43.17 43.54 5.4K
09:36 43.46 43.46 43.46 43.46 7.1K
09:38 43.39 43.39 43.39 43.39 1.8K
09:39 43.39 43.39 43.30 43.30 1.9K
09:40 43.33 43.34 43.33 43.34 2.1K
09:41 43.24 43.27 43.24 43.27 2.0K
09:42 43.27 43.27 43.18 43.18 6.4K
09:43 43.20 43.31 43.20 43.31 10.1K
09:44 43.33 43.33 43.33 43.33 0.9K
09:45 43.34 43.34 43.30 43.32 7.1K
09:46 43.33 43.33 43.29 43.29 2.5K
09:47 43.32 43.32 43.29 43.29 0.7K
09:48 43.30 43.33 43.30 43.33 0.9K
09:49 43.22 43.23 43.21 43.21 7.2K
09:50 43.22 43.27 43.10 43.10 48.8K
09:51 43.10 43.10 43.10 43.10 4.0K
09:52 43.15 43.15 43.10 43.10 0.8K
09:53 43.10 43.20 43.10 43.20 31.4K
09:54 43.15 43.15 43.11 43.11 1.7K
09:55 43.11 43.12 43.11 43.12 3.3K
09:56 43.12 43.20 43.12 43.20 4.1K
09:57 43.18 43.24 43.13 43.19 6.7K
09:58 43.19 43.25 43.18 43.24 4.3K
09:59 43.25 43.27 43.25 43.27 2.8K
10:00 43.25 43.25 43.15 43.15 2.8K
10:01 43.21 43.23 43.21 43.23 1.4K
10:02 43.24 43.30 43.24 43.30 9.1K
10:03 43.31 43.31 43.31 43.31 0.5K
10:04 43.31 43.45 43.31 43.45 9.8K
10:05 43.46 43.49 43.45 43.45 77.3K
10:06 43.46 43.46 43.25 43.25 6.4K
10:07 43.24 43.24 43.24 43.24 0.3K
10:08 43.20 43.31 43.20 43.28 3.9K
10:09 43.27 43.29 43.27 43.28 3.0K
10:10 43.29 43.29 43.22 43.22 6.6K
10:11 43.20 43.21 43.18 43.20 5.8K
10:12 43.20 43.20 43.11 43.11 24.7K
10:13 43.09 43.14 43.09 43.14 4.0K
10:14 43.21 43.21 43.14 43.19 22.4K
10:15 43.13 43.16 43.13 43.16 12.9K
10:16 43.16 43.16 43.16 43.16 1.5K
10:17 43.24 43.24 43.18 43.18 4.7K
10:19 43.17 43.17 43.17 43.17 1.8K
10:21 43.17 43.17 43.12 43.12 8.2K
10:22 43.11 43.17 43.11 43.16 4.2K
10:23 43.16 43.16 43.15 43.16 2.9K
10:24 43.15 43.18 43.15 43.18 2.9K
10:25 43.16 43.16 43.16 43.16 6.0K
10:26 43.13 43.15 43.13 43.15 6.3K
10:27 43.15 43.15 43.14 43.14 6.3K
10:28 43.17 43.17 43.17 43.17 2.7K
10:29 43.15 43.16 43.15 43.16 5.1K
10:30 43.13 43.15 43.13 43.15 7.9K
10:31 43.16 43.20 43.16 43.20 5.5K
10:32 43.22 43.22 43.19 43.19 1.1K
10:33 43.22 43.31 43.22 43.31 7.2K
10:34 43.30 43.30 43.30 43.30 0.9K
10:35 43.29 43.29 43.29 43.29 0.9K
10:36 43.25 43.29 43.23 43.29 11.1K
10:37 43.29 43.29 43.27 43.29 1.9K
10:38 43.33 43.37 43.33 43.37 4.9K
10:39 43.35 43.35 43.35 43.35 1.6K
10:40 43.34 43.34 43.30 43.30 2.5K
10:42 43.26 43.27 43.26 43.27 3.7K
10:43 43.30 43.30 43.30 43.30 2.8K
10:44 43.30 43.30 43.28 43.28 1.3K
10:45 43.28 43.31 43.28 43.31 0.7K
10:46 43.29 43.34 43.29 43.34 3.8K
10:47 43.30 43.30 43.30 43.30 0.7K
10:48 43.30 43.30 43.30 43.30 0.3K
10:49 43.26 43.26 43.26 43.26 0.5K
10:50 43.31 43.31 43.30 43.30 1.5K
10:51 43.35 43.35 43.29 43.29 4.9K
10:52 43.35 43.35 43.29 43.29 2.4K
10:53 43.30 43.30 43.29 43.29 0.7K
10:54 43.32 43.35 43.32 43.35 2.1K
10:55 43.37 43.40 43.33 43.39 3.0K
10:56 43.38 43.45 43.38 43.45 2.7K
10:57 43.49 43.49 43.43 43.43 3.6K
10:58 43.44 43.44 43.42 43.42 5.3K
10:59 43.43 43.43 43.43 43.43 1.1K
11:00 43.41 43.43 43.35 43.35 3.1K
11:01 43.37 43.37 43.33 43.33 3.6K
11:02 43.37 43.37 43.34 43.34 3.2K
11:03 43.33 43.36 43.33 43.36 1.0K
11:04 43.39 43.39 43.33 43.33 3.0K
11:06 43.37 43.37 43.32 43.32 0.5K
11:07 43.36 43.38 43.36 43.38 2.3K
11:08 43.35 43.35 43.34 43.34 0.7K
11:09 43.38 43.39 43.37 43.39 2.7K
11:10 43.35 43.37 43.35 43.37 3.0K
11:11 43.36 43.36 43.34 43.34 4.7K
11:12 43.31 43.33 43.31 43.33 1.9K
11:13 43.33 43.33 43.33 43.33 0.4K
11:14 43.34 43.36 43.34 43.36 3.2K
11:15 43.37 43.37 43.34 43.34 2.0K
11:16 43.36 43.36 43.35 43.35 2.8K
11:17 43.38 43.38 43.38 43.38 2.6K
11:18 43.36 43.36 43.35 43.35 5.1K
11:19 43.35 43.35 43.31 43.31 4.6K
11:20 43.28 43.29 43.25 43.29 4.3K
11:21 43.27 43.32 43.27 43.30 7.9K
11:22 43.28 43.28 43.25 43.25 1.4K
11:23 43.25 43.28 43.25 43.28 3.1K
11:24 43.28 43.30 43.28 43.28 6.6K
11:25 43.25 43.25 43.20 43.20 8.7K
11:26 43.20 43.21 43.11 43.11 9.3K
11:27 43.14 43.19 43.10 43.19 7.8K
11:28 43.21 43.22 43.21 43.22 1.9K
11:29 43.24 43.24 43.19 43.19 1.9K
11:30 43.22 43.25 43.22 43.25 3.2K
11:31 43.28 43.28 43.24 43.27 3.9K
11:32 43.24 43.30 43.24 43.30 3.8K
11:33 43.32 43.32 43.26 43.26 2.5K
11:34 43.24 43.30 43.24 43.30 4.5K
11:35 43.25 43.25 43.22 43.22 1.8K
11:36 43.21 43.26 43.21 43.25 1.9K
11:37 43.25 43.29 43.25 43.25 4.4K
11:38 43.24 43.27 43.24 43.27 1.1K
11:39 43.24 43.24 43.22 43.22 2.5K
11:40 43.22 43.27 43.22 43.26 4.4K
11:41 43.26 43.27 43.24 43.27 3.8K
11:42 43.26 43.26 43.18 43.18 2.9K
11:43 43.16 43.19 43.16 43.16 2.8K
11:44 43.13 43.19 43.13 43.17 2.4K
11:45 43.18 43.18 43.14 43.16 5.5K
11:46 43.14 43.14 43.14 43.14 1.9K
11:47 43.13 43.13 43.07 43.07 3.0K
11:48 43.08 43.11 43.06 43.06 2.2K
11:49 43.06 43.13 43.06 43.10 9.4K
11:50 43.10 43.10 43.04 43.05 3.8K
11:51 43.04 43.07 43.04 43.07 3.2K
11:52 43.05 43.05 42.99 42.99 4.7K
11:53 43.00 43.08 42.99 43.08 7.7K
11:54 43.06 43.08 43.06 43.08 2.3K
11:55 43.04 43.06 43.04 43.06 1.4K
11:56 43.04 43.09 43.04 43.09 3.5K
11:57 43.07 43.09 43.07 43.07 1.7K
11:58 43.07 43.09 43.07 43.09 3.0K
11:59 43.10 43.10 43.08 43.08 2.3K
12:00 43.09 43.12 43.09 43.11 5.0K
12:01 43.12 43.16 43.12 43.12 3.4K
12:02 43.13 43.13 43.13 43.13 1.2K
12:03 43.10 43.10 43.02 43.02 3.4K
12:04 43.04 43.06 43.04 43.06 3.2K
12:05 43.04 43.05 43.03 43.05 42.0K
12:06 43.03 43.03 43.01 43.01 5.9K
12:08 43.01 43.01 42.97 42.97 2.0K
12:09 42.99 43.01 42.97 43.01 3.5K
12:10 43.03 43.03 43.03 43.03 2.2K
12:11 43.02 43.02 43.02 43.02 0.5K
12:12 42.99 42.99 42.99 42.99 1.0K
12:13 42.95 42.98 42.93 42.98 2.8K
12:14 42.98 42.98 42.94 42.94 2.3K
12:16 42.93 42.99 42.93 42.99 4.1K
12:17 42.97 42.97 42.97 42.97 1.0K
12:18 42.97 42.97 42.97 42.97 0.6K
12:19 42.96 42.97 42.96 42.97 1.6K
12:20 42.98 42.98 42.94 42.94 1.4K
12:21 42.93 42.96 42.92 42.95 5.5K
12:22 42.96 42.97 42.96 42.97 2.1K
12:23 42.95 42.96 42.92 42.92 3.1K
12:24 42.90 42.94 42.90 42.94 7.2K
12:25 42.97 42.97 42.95 42.95 1.6K
12:26 42.93 42.93 42.93 42.93 0.1K
12:27 42.92 42.92 42.90 42.90 2.5K
12:28 42.89 42.89 42.87 42.87 8.6K
12:29 42.85 42.88 42.85 42.85 1.2K
12:30 42.90 42.90 42.85 42.86 4.8K
12:31 42.87 42.87 42.86 42.86 4.6K
12:32 42.87 42.87 42.87 42.87 0.9K
12:33 42.86 42.87 42.84 42.85 2.3K
12:34 42.85 42.85 42.85 42.85 0.9K
12:35 42.85 42.86 42.83 42.85 0.8K
12:36 42.85 42.85 42.80 42.80 3.7K
12:37 42.81 42.81 42.81 42.81 2.9K
12:38 42.81 42.81 42.79 42.81 5.2K
12:39 42.82 42.84 42.82 42.82 4.1K
12:40 42.82 42.82 42.82 42.82 1.4K
12:41 42.81 42.87 42.81 42.87 5.2K
12:42 42.85 42.85 42.85 42.85 0.5K
12:43 42.85 42.85 42.85 42.85 5.5K
12:44 42.84 42.86 42.82 42.84 1.0K
12:45 42.82 42.85 42.82 42.82 1.1K
12:46 42.82 42.84 42.82 42.84 1.0K
12:47 42.84 42.85 42.82 42.85 3.5K
12:48 42.86 42.86 42.86 42.86 0.3K
12:49 42.87 42.87 42.87 42.87 1.8K
12:50 42.88 42.88 42.88 42.88 2.6K
12:52 42.87 42.87 42.86 42.87 4.3K
12:53 42.87 42.89 42.87 42.89 1.7K
12:54 42.87 42.89 42.87 42.89 3.0K
12:55 42.88 42.89 42.88 42.88 2.5K
12:56 42.89 42.90 42.89 42.90 3.6K
12:57 42.91 42.93 42.91 42.93 2.7K
12:58 42.92 42.92 42.92 42.92 0.3K
12:59 42.94 42.94 42.94 42.94 2.0K
13:01 42.94 42.94 42.94 42.94 1.6K
13:02 42.95 42.95 42.92 42.92 1.8K
13:03 42.94 42.94 42.88 42.89 4.3K
13:05 42.88 42.90 42.88 42.90 2.7K
13:06 42.88 42.89 42.86 42.86 2.7K
13:07 42.87 42.87 42.87 42.87 0.5K
13:08 42.86 42.90 42.86 42.90 3.1K
13:10 42.91 42.92 42.90 42.90 6.4K
13:11 42.91 42.91 42.91 42.91 0.2K
13:12 42.90 42.92 42.90 42.92 6.9K
13:13 42.90 42.91 42.90 42.90 1.5K
13:14 42.90 42.90 42.90 42.90 0.4K
13:15 42.89 42.89 42.89 42.89 2.3K
13:16 42.91 42.94 42.91 42.94 3.9K
13:18 42.96 42.96 42.95 42.95 4.5K
13:20 42.91 42.91 42.89 42.91 2.6K
13:22 42.89 42.90 42.89 42.90 0.9K
13:23 42.90 42.90 42.90 42.90 1.1K
13:24 42.91 42.92 42.89 42.90 1.9K
13:26 42.91 42.96 42.91 42.96 5.4K
13:27 42.96 42.98 42.96 42.98 3.2K
13:29 42.97 42.97 42.97 42.97 1.8K
13:30 42.96 42.96 42.96 42.96 1.4K
13:31 42.96 42.97 42.94 42.94 2.0K
13:32 42.92 42.93 42.92 42.93 1.7K
13:33 42.93 42.96 42.93 42.96 1.7K
13:34 42.93 42.97 42.93 42.93 0.7K
13:35 42.93 42.94 42.93 42.93 0.9K
13:36 42.93 42.95 42.93 42.95 3.5K
13:37 42.97 42.97 42.97 42.97 0.4K
13:38 42.96 42.97 42.96 42.96 2.8K
13:39 42.97 42.97 42.97 42.97 2.3K
13:40 42.97 42.98 42.96 42.96 2.6K
13:41 42.96 42.96 42.96 42.96 1.6K
13:42 42.95 42.95 42.95 42.95 2.3K
13:43 42.94 42.94 42.94 42.94 0.5K
13:44 42.95 42.95 42.95 42.95 0.3K
13:45 42.96 42.96 42.95 42.96 3.1K
13:46 42.98 42.98 42.98 42.98 6.2K
13:47 42.97 42.97 42.97 42.97 1.0K
13:48 42.98 42.98 42.98 42.98 0.3K
13:49 42.98 42.99 42.98 42.99 2.8K
13:50 42.99 42.99 42.99 42.99 0.5K
13:51 42.95 42.95 42.95 42.95 4.2K
13:52 42.94 42.94 42.94 42.94 0.2K
13:53 42.97 42.97 42.97 42.97 1.9K
13:54 42.97 42.97 42.95 42.95 0.3K
13:55 42.96 42.97 42.96 42.96 1.8K
13:56 42.95 42.96 42.94 42.96 5.5K
13:57 42.94 42.94 42.94 42.94 0.2K
13:58 42.94 42.94 42.94 42.94 0.6K
13:59 42.94 42.97 42.94 42.97 2.6K
14:00 42.97 42.99 42.97 42.99 7.1K
14:01 43.01 43.02 43.01 43.02 3.1K
14:02 43.02 43.02 43.02 43.02 1.4K
14:03 43.02 43.02 43.02 43.02 2.1K
14:05 43.01 43.02 43.00 43.01 4.1K
14:06 43.00 43.01 42.97 42.97 7.1K
14:07 42.97 42.99 42.97 42.97 1.0K
14:08 42.97 42.99 42.97 42.99 1.0K
14:09 42.97 42.99 42.97 42.99 3.4K
14:10 43.00 43.01 43.00 43.00 2.3K
14:11 42.99 43.00 42.98 42.98 1.7K
14:12 43.00 43.00 42.99 42.99 6.2K
14:13 43.00 43.00 43.00 43.00 0.7K
14:14 42.99 42.99 42.97 42.97 3.5K
14:15 42.97 42.99 42.95 42.99 4.1K
14:16 42.99 42.99 42.99 42.99 2.5K
14:17 42.97 42.97 42.97 42.97 0.3K
14:18 42.95 42.97 42.94 42.96 2.9K
14:19 42.94 42.99 42.94 42.99 4.0K
14:20 43.00 43.00 43.00 43.00 1.2K
14:21 43.00 43.04 43.00 43.02 3.6K
14:22 43.03 43.03 43.02 43.02 3.7K
14:23 43.03 43.04 43.03 43.04 0.5K
14:24 43.04 43.04 43.01 43.01 1.0K
14:25 43.01 43.01 42.99 43.00 5.1K
14:27 43.03 43.03 43.02 43.03 2.3K
14:28 43.03 43.03 43.03 43.03 0.4K
14:29 43.05 43.05 43.05 43.05 2.6K
14:30 43.05 43.06 43.04 43.05 6.0K
14:31 43.06 43.07 43.06 43.07 5.6K
14:32 43.08 43.08 43.08 43.08 1.2K
14:33 43.10 43.10 43.10 43.10 2.2K
14:34 43.13 43.14 43.13 43.14 2.0K
14:35 43.15 43.15 43.13 43.13 1.1K
14:36 43.14 43.16 43.14 43.14 9.1K
14:37 43.15 43.15 43.11 43.11 5.5K
14:38 43.12 43.14 43.12 43.12 3.3K
14:39 43.13 43.13 43.12 43.12 0.9K
14:40 43.12 43.15 43.12 43.14 11.1K
14:42 43.12 43.14 43.12 43.14 2.5K
14:43 43.15 43.19 43.15 43.19 6.2K
14:44 43.20 43.20 43.19 43.19 3.0K
14:45 43.19 43.19 43.14 43.14 12.8K
14:46 43.14 43.14 43.11 43.11 4.1K
14:47 43.09 43.10 43.08 43.08 1.4K
14:48 43.09 43.09 43.07 43.07 0.9K
14:49 43.07 43.09 43.07 43.09 3.6K
14:50 43.10 43.11 43.07 43.07 6.0K
14:51 43.08 43.08 43.05 43.05 2.5K
14:52 43.02 43.02 43.02 43.02 0.3K
14:53 43.02 43.04 43.02 43.02 2.0K
14:54 43.02 43.02 42.99 42.99 4.5K
14:55 42.95 42.98 42.95 42.98 7.6K
14:56 42.98 42.99 42.98 42.98 3.8K
14:57 42.98 42.99 42.98 42.99 3.4K
14:58 42.98 42.98 42.96 42.96 3.7K
14:59 42.98 43.00 42.98 43.00 3.0K
15:00 42.98 43.01 42.98 43.00 4.8K
15:01 42.98 42.98 42.97 42.98 5.7K
15:02 43.00 43.04 43.00 43.02 4.6K
15:04 43.02 43.04 43.02 43.04 3.4K
15:05 43.02 43.02 42.97 42.97 3.2K
15:06 42.99 42.99 42.99 42.99 1.4K
15:07 42.97 43.01 42.97 43.01 6.7K
15:08 43.01 43.02 43.01 43.02 3.7K
15:09 43.01 43.02 43.01 43.02 1.4K
15:10 43.02 43.03 43.02 43.03 3.1K
15:11 43.04 43.04 43.04 43.04 1.6K
15:12 43.02 43.03 43.01 43.03 4.7K
15:13 43.04 43.04 43.04 43.04 6.2K
15:14 43.06 43.07 43.06 43.07 3.6K
15:15 43.08 43.09 43.08 43.09 4.0K
15:16 43.12 43.12 43.09 43.09 5.1K
15:17 43.09 43.14 43.09 43.14 7.1K
15:18 43.14 43.15 43.14 43.14 4.5K
15:19 43.14 43.14 43.11 43.11 2.5K
15:20 43.11 43.12 43.11 43.12 2.9K
15:21 43.13 43.15 43.13 43.14 5.6K
15:22 43.15 43.19 43.14 43.19 10.8K
15:23 43.20 43.20 43.17 43.17 6.7K
15:24 43.17 43.19 43.16 43.16 5.3K
15:25 43.15 43.16 43.11 43.12 4.3K
15:26 43.12 43.15 43.10 43.12 21.4K
15:27 43.11 43.12 43.10 43.10 21.1K
15:28 43.11 43.11 43.08 43.08 3.5K
15:29 43.11 43.11 43.09 43.09 3.5K
15:30 43.08 43.14 43.08 43.11 9.0K
15:31 43.08 43.10 43.08 43.10 2.2K
15:32 43.08 43.09 43.08 43.08 4.6K
15:33 43.08 43.11 43.08 43.10 4.8K
15:34 43.11 43.11 43.09 43.09 6.3K
15:35 43.09 43.12 43.09 43.12 13.0K
15:36 43.13 43.13 43.12 43.12 3.7K
15:37 43.13 43.13 43.12 43.12 6.3K
15:38 43.12 43.12 43.11 43.11 5.7K
15:39 43.11 43.17 43.11 43.16 22.4K
15:40 43.16 43.19 43.16 43.17 14.8K
15:41 43.16 43.16 43.15 43.16 22.0K
15:42 43.14 43.15 43.14 43.14 5.8K
15:43 43.14 43.16 43.14 43.14 3.4K
15:44 43.14 43.16 43.13 43.13 6.8K
15:45 43.14 43.16 43.14 43.15 8.9K
15:46 43.15 43.16 43.14 43.16 7.4K
15:47 43.16 43.16 43.10 43.10 7.8K
15:48 43.12 43.13 43.10 43.13 10.5K
15:49 43.12 43.12 43.11 43.11 5.1K
15:50 43.13 43.16 43.12 43.15 16.6K
15:51 43.16 43.16 43.16 43.16 12.4K
15:52 43.16 43.17 43.15 43.15 21.5K
15:53 43.15 43.16 43.13 43.15 21.9K
15:54 43.17 43.17 43.16 43.17 17.7K
15:55 43.18 43.22 43.15 43.15 33.2K
15:56 43.15 43.15 43.11 43.11 38.6K
15:57 43.12 43.13 43.09 43.09 44.5K
15:58 43.09 43.10 43.05 43.09 75.3K
15:59 43.08 43.11 43.05 43.06 437.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし