Knight-Swift Transportation (KNX)

KNX
🏛️ アメリカ →
40.15
最終更新: 2025-09-29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 60.51 61.31 60.42 60.94 0.7M
2021-12-30 61.81 62.29 60.73 60.75 1.0M
2021-12-29 61.05 61.81 60.83 61.65 0.7M
2021-12-28 60.80 61.36 60.75 61.02 0.7M
2021-12-27 59.12 61.09 59.12 60.91 1.0M
2021-12-23 58.33 59.10 58.16 58.95 0.8M
2021-12-22 58.46 58.71 58.00 58.32 0.7M
2021-12-21 58.00 58.46 57.64 58.33 1.2M
2021-12-20 58.34 58.34 56.66 57.69 1.2M
2021-12-17 59.10 59.53 58.56 58.98 3.7M
2021-12-16 60.96 61.42 58.96 59.33 1.5M
2021-12-15 60.76 60.98 59.97 60.68 1.2M
2021-12-14 60.81 61.65 60.40 60.75 1.2M
2021-12-13 61.57 61.87 60.48 61.26 1.6M
2021-12-10 60.15 61.30 60.15 60.96 1.1M
2021-12-09 60.45 61.30 59.78 60.07 1.4M
2021-12-08 61.01 61.26 59.37 60.04 1.2M
2021-12-07 60.58 61.45 60.03 60.47 1.8M
2021-12-06 58.17 60.56 57.93 59.63 2.7M
2021-12-03 56.81 58.25 56.67 57.46 1.4M
2021-12-02 56.50 57.05 55.70 56.56 1.7M
2021-12-01 57.76 58.23 56.17 56.60 1.7M
2021-11-30 57.50 58.17 56.97 57.25 2.7M
2021-11-29 57.62 58.45 57.30 57.83 1.4M
2021-11-26 56.96 57.91 56.50 57.39 0.8M
2021-11-24 58.13 58.44 57.42 58.09 0.8M
2021-11-23 58.18 58.96 57.46 58.40 1.2M
2021-11-22 57.24 58.80 56.79 58.00 1.2M
2021-11-19 57.54 57.76 56.87 57.00 1.5M
2021-11-18 58.67 58.91 56.91 57.74 1.3M
2021-11-17 59.06 59.11 58.12 58.67 1.1M
2021-11-16 59.71 60.26 59.06 59.08 1.4M
2021-11-15 60.28 60.60 59.36 59.48 1.1M
2021-11-12 59.32 60.47 59.06 60.27 1.0M
2021-11-11 59.13 59.48 58.74 59.17 0.7M
2021-11-10 59.23 59.25 57.72 59.00 1.1M
2021-11-09 58.16 59.40 58.09 59.38 1.2M
2021-11-08 57.76 58.38 57.38 58.18 1.3M
2021-11-05 59.38 60.09 57.60 57.64 2.1M
2021-11-04 59.23 59.64 58.41 59.13 1.6M
2021-11-03 57.04 59.35 57.02 59.23 1.8M
2021-11-02 57.70 58.17 57.10 57.41 1.6M
2021-11-01 56.76 57.70 56.36 57.56 1.2M
2021-10-29 55.96 56.93 55.50 56.69 2.0M
2021-10-28 55.02 56.86 55.00 56.55 1.4M
2021-10-27 54.94 55.49 54.43 54.72 1.3M
2021-10-26 55.80 56.35 54.95 55.18 1.5M
2021-10-25 57.61 57.67 55.33 55.48 2.4M
2021-10-22 56.88 57.17 55.66 56.28 2.1M
2021-10-21 54.86 56.79 54.27 56.75 3.1M
2021-10-20 54.27 54.41 51.90 54.32 3.8M
2021-10-19 51.00 51.10 50.14 50.75 1.7M
2021-10-18 49.29 50.61 49.22 50.44 1.9M
2021-10-15 49.10 49.82 48.87 49.46 1.8M
2021-10-14 47.91 48.99 47.65 48.55 2.1M
2021-10-13 47.91 48.26 47.35 47.43 1.3M
2021-10-12 47.43 48.36 47.17 47.76 1.7M
2021-10-11 48.06 48.25 47.39 47.42 1.1M
2021-10-08 49.54 49.83 47.84 48.10 1.9M
2021-10-07 50.44 51.10 49.50 49.62 1.5M
2021-10-06 50.20 50.33 49.34 50.15 1.1M
2021-10-05 49.76 50.63 49.59 50.33 1.8M
2021-10-04 50.28 50.71 49.53 49.71 1.3M
2021-10-01 51.36 51.36 49.58 50.16 1.8M
2021-09-30 52.30 52.59 51.13 51.15 1.6M
2021-09-29 52.83 53.06 52.10 52.17 1.0M
2021-09-28 52.73 53.27 52.57 52.82 1.0M
2021-09-27 52.15 53.14 52.02 52.79 1.0M
2021-09-24 51.83 52.37 51.42 52.08 1.1M
2021-09-23 52.28 52.76 51.56 51.98 1.3M
2021-09-22 52.72 52.90 52.16 52.22 1.3M
2021-09-21 52.02 52.67 51.83 52.33 1.6M
2021-09-20 50.73 51.76 50.20 51.72 1.5M
2021-09-17 52.61 52.87 51.77 51.87 9.5M
2021-09-16 52.88 53.17 52.36 52.57 1.6M
2021-09-15 52.83 53.14 51.88 52.80 2.1M
2021-09-14 51.95 52.21 51.06 51.72 1.7M
2021-09-13 52.32 52.50 51.17 51.89 1.3M
2021-09-10 51.68 52.32 51.42 51.82 1.6M
2021-09-09 52.47 52.55 50.74 51.39 1.6M
2021-09-08 52.83 52.94 52.19 52.30 1.2M
2021-09-07 53.37 53.92 52.71 52.72 1.5M
2021-09-03 53.08 54.00 52.96 53.19 1.4M
2021-09-02 53.02 53.43 52.86 53.18 0.9M
2021-09-01 51.91 53.06 51.33 52.86 1.0M
2021-08-31 52.95 53.21 51.79 51.93 1.8M
2021-08-30 52.10 53.35 52.03 53.05 1.4M
2021-08-27 51.02 52.35 51.02 51.86 1.4M
2021-08-26 50.75 50.95 50.46 50.85 0.5M
2021-08-25 50.27 50.84 50.04 50.75 0.8M
2021-08-24 50.52 50.98 50.12 50.32 0.9M
2021-08-23 50.19 51.23 50.12 50.47 1.1M
2021-08-20 48.79 50.14 48.79 49.91 1.5M
2021-08-19 48.51 49.18 48.14 48.77 1.2M
2021-08-18 49.68 50.16 49.04 49.05 1.0M
2021-08-17 50.20 50.20 49.12 49.82 0.8M
2021-08-16 50.27 50.44 49.68 50.27 0.8M
2021-08-13 49.87 50.74 49.73 50.52 1.5M
2021-08-12 50.00 50.36 49.60 49.79 0.7M
2021-08-11 48.81 49.86 48.37 49.82 1.1M
2021-08-10 49.05 49.47 48.65 48.86 1.0M
2021-08-09 48.95 49.21 48.73 48.93 0.9M
2021-08-06 49.30 49.70 48.87 49.17 1.3M
2021-08-05 49.77 49.91 48.81 49.17 1.0M
2021-08-04 49.55 49.80 48.96 49.43 1.5M
2021-08-03 49.26 50.20 48.95 49.79 1.6M
2021-08-02 49.93 50.52 49.23 49.25 1.5M
2021-07-30 49.49 49.98 49.24 49.69 1.5M
2021-07-29 48.83 50.04 48.83 49.61 1.5M
2021-07-28 48.22 48.66 47.84 48.48 1.3M
2021-07-27 48.69 48.85 48.25 48.37 1.1M
2021-07-26 48.29 49.04 48.26 48.80 1.3M
2021-07-23 48.11 48.50 47.72 48.37 1.7M
2021-07-22 48.10 48.85 47.22 48.15 2.4M
2021-07-21 47.21 48.00 45.87 47.26 2.8M
2021-07-20 47.27 48.52 47.27 48.07 2.3M
2021-07-19 48.01 48.09 46.74 47.32 2.2M
2021-07-16 50.54 50.71 48.63 48.81 2.4M
2021-07-15 50.12 51.17 49.96 50.40 2.2M
2021-07-14 50.09 50.70 49.95 50.16 1.3M
2021-07-13 49.75 50.11 49.46 49.92 1.3M
2021-07-12 49.55 50.00 49.28 49.62 1.7M
2021-07-09 49.99 50.53 49.53 49.78 1.6M
2021-07-08 49.11 49.66 48.09 49.40 1.9M
2021-07-07 47.58 49.91 47.58 49.72 4.0M
2021-07-06 46.58 47.52 46.18 47.29 3.2M
2021-07-02 45.71 45.93 45.30 45.51 1.3M
2021-07-01 45.68 46.06 45.47 45.82 1.6M
2021-06-30 45.69 46.02 45.35 45.46 1.5M
2021-06-29 45.61 46.02 45.25 45.80 0.9M
2021-06-28 45.70 45.87 44.88 45.57 1.6M
2021-06-25 45.94 46.13 45.76 45.92 2.7M
2021-06-24 45.89 46.20 45.66 45.82 0.9M
2021-06-23 45.99 46.39 45.52 45.83 0.9M
2021-06-22 46.24 46.62 45.89 46.04 1.8M
2021-06-21 45.04 45.80 44.98 45.48 1.2M
2021-06-18 44.71 44.90 44.22 44.72 2.1M
2021-06-17 46.53 46.61 44.71 45.11 1.8M
2021-06-16 46.76 46.94 46.22 46.43 0.9M
2021-06-15 46.63 46.97 46.21 46.81 1.2M
2021-06-14 46.60 46.68 46.03 46.44 1.1M
2021-06-11 46.41 46.73 46.27 46.71 1.2M
2021-06-10 47.65 47.74 46.02 46.24 1.4M
2021-06-09 47.38 48.08 47.18 47.49 1.6M
2021-06-08 46.70 47.43 46.58 47.34 1.0M
2021-06-07 47.10 47.36 46.35 46.78 1.1M
2021-06-04 47.58 47.58 46.21 47.20 1.3M
2021-06-03 47.45 47.91 47.06 47.52 1.2M
2021-06-02 48.49 48.49 47.29 47.62 1.3M
2021-06-01 48.00 48.70 47.84 48.39 1.1M
2021-05-28 47.88 48.14 47.32 47.73 1.0M
2021-05-27 47.84 48.66 47.77 47.96 2.7M
2021-05-26 47.54 47.87 46.97 47.76 1.3M
2021-05-25 48.51 48.63 47.29 47.32 1.3M
2021-05-24 48.53 48.82 48.25 48.45 0.8M
2021-05-21 48.29 48.72 48.22 48.35 1.1M
2021-05-20 48.15 48.42 47.58 47.89 1.2M
2021-05-19 48.29 48.41 47.51 48.21 1.2M
2021-05-18 49.12 49.39 48.65 48.72 0.8M
2021-05-17 48.64 49.04 48.34 48.89 0.7M
2021-05-14 49.15 49.40 48.70 48.88 0.9M
2021-05-13 48.01 49.24 47.97 48.95 1.2M
2021-05-12 48.42 48.78 47.91 47.91 1.4M
2021-05-11 49.84 49.96 48.42 48.58 1.7M
2021-05-10 49.72 50.96 49.69 50.09 1.6M
2021-05-07 48.83 49.47 48.36 49.37 1.6M
2021-05-06 48.83 48.99 48.39 48.83 1.3M
2021-05-05 48.52 49.03 48.28 48.62 1.3M
2021-05-04 47.60 48.51 47.40 48.50 1.2M
2021-05-03 47.49 47.96 47.14 47.58 1.2M
2021-04-30 47.24 47.56 46.64 47.12 1.3M
2021-04-29 46.73 47.66 46.52 47.44 1.7M
2021-04-28 46.47 46.60 45.77 46.30 1.5M
2021-04-27 46.22 46.80 46.21 46.50 1.8M
2021-04-26 46.98 46.98 46.02 46.21 1.3M
2021-04-23 46.77 46.99 46.12 46.74 1.6M
2021-04-22 46.56 47.40 46.32 46.79 2.0M
2021-04-21 48.86 49.15 46.29 46.56 3.8M
2021-04-20 50.03 50.55 48.89 49.27 2.1M
2021-04-19 50.26 50.36 49.26 49.82 1.7M
2021-04-16 50.30 50.63 49.80 50.14 1.6M
2021-04-15 50.18 50.38 49.77 49.95 1.7M
2021-04-14 50.00 50.12 49.41 49.73 1.0M
2021-04-13 50.11 50.14 48.78 49.94 1.1M
2021-04-12 49.89 50.29 49.50 50.03 1.8M
2021-04-09 49.79 50.19 49.62 50.08 1.0M
2021-04-08 49.56 49.57 48.82 49.47 1.5M
2021-04-07 50.17 50.17 49.38 49.69 1.3M
2021-04-06 49.30 50.52 49.16 49.70 2.1M
2021-04-05 49.13 49.84 48.98 49.64 1.3M
2021-04-01 48.13 48.80 47.66 48.76 1.5M
2021-03-31 48.85 49.37 47.65 48.09 1.8M
2021-03-30 48.25 49.46 48.07 49.07 2.6M
2021-03-29 47.56 48.58 47.29 48.05 1.7M
2021-03-26 46.35 48.19 46.02 47.77 2.0M
2021-03-25 44.41 45.93 44.00 45.76 2.1M
2021-03-24 44.64 45.29 44.47 44.66 1.2M
2021-03-23 44.95 45.46 44.20 44.39 1.5M
2021-03-22 45.87 46.03 44.92 45.24 1.3M
2021-03-19 45.75 46.06 45.16 45.63 4.4M
2021-03-18 44.93 46.96 44.93 45.84 2.0M
2021-03-17 44.91 45.53 44.29 44.86 1.7M
2021-03-16 45.83 45.83 44.69 44.95 1.1M
2021-03-15 45.79 45.89 44.76 45.77 1.8M
2021-03-12 45.50 46.15 45.09 46.08 1.3M
2021-03-11 44.00 45.45 43.91 45.07 2.0M
2021-03-10 44.57 44.92 43.53 44.56 2.0M
2021-03-09 45.75 46.22 44.16 44.78 3.4M
2021-03-08 45.72 45.97 45.29 45.32 2.9M
2021-03-05 44.86 45.60 43.88 45.32 2.1M
2021-03-04 46.36 46.90 44.42 44.49 2.8M
2021-03-03 44.63 45.96 44.17 45.31 1.4M
2021-03-02 44.30 45.15 43.93 44.59 1.4M
2021-03-01 43.78 45.11 43.58 44.25 1.7M
2021-02-26 43.19 43.62 42.77 43.20 1.5M
2021-02-25 43.53 43.73 42.72 43.09 1.1M
2021-02-24 43.50 44.00 43.19 43.63 0.9M
2021-02-23 43.37 43.59 42.31 43.38 1.5M
2021-02-22 44.15 44.24 43.11 43.37 1.2M
2021-02-19 43.85 44.76 43.85 44.12 2.2M
2021-02-18 42.75 44.13 42.75 43.79 1.4M
2021-02-17 42.60 43.08 42.25 42.93 1.1M
2021-02-16 43.50 43.75 42.63 42.72 0.9M
2021-02-12 42.51 43.39 42.43 43.34 1.4M
2021-02-11 42.83 43.07 42.32 42.63 1.5M
2021-02-10 43.10 43.61 42.33 42.78 1.5M
2021-02-09 41.89 43.10 41.46 42.93 1.3M
2021-02-08 41.50 42.25 41.24 41.81 1.3M
2021-02-05 40.91 41.73 40.62 41.22 1.6M
2021-02-04 40.61 40.90 40.17 40.54 2.0M
2021-02-03 40.90 41.15 39.77 40.41 2.0M
2021-02-02 40.65 41.02 40.15 40.67 2.0M
2021-02-01 40.26 40.64 39.17 40.02 2.1M
2021-01-29 40.55 40.84 39.40 40.00 2.9M
2021-01-28 41.90 42.36 40.33 40.84 4.0M
2021-01-27 43.38 43.38 40.89 41.58 2.9M
2021-01-26 45.25 45.30 44.47 44.50 1.8M
2021-01-25 43.80 45.85 43.59 45.06 2.5M
2021-01-22 43.59 43.99 43.25 43.71 1.4M
2021-01-21 43.67 43.94 42.98 43.52 1.4M
2021-01-20 43.70 44.19 43.34 43.81 1.4M
2021-01-19 44.33 45.08 43.66 43.69 1.5M
2021-01-15 44.33 44.43 43.45 43.99 1.3M
2021-01-14 43.77 44.94 43.53 44.48 2.1M
2021-01-13 43.57 43.71 42.64 43.47 1.5M
2021-01-12 42.68 43.50 42.59 43.25 1.9M
2021-01-11 43.18 43.59 42.48 42.71 1.4M
2021-01-08 43.89 44.48 43.43 43.47 2.2M
2021-01-07 43.75 44.05 42.98 43.72 2.2M
2021-01-06 41.69 44.35 41.69 44.04 2.9M
2021-01-05 41.00 41.85 41.00 41.70 1.3M
2021-01-04 41.85 42.21 40.64 40.90 2.0M