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
2022-12-30 52.19 52.86 51.88 52.41 1.4M
2022-12-29 51.74 53.09 51.74 52.52 0.9M
2022-12-28 52.34 52.67 51.26 51.44 0.9M
2022-12-27 52.29 52.90 52.05 52.54 0.7M
2022-12-23 51.63 52.49 51.51 52.37 0.8M
2022-12-22 51.71 52.00 50.49 51.75 1.3M
2022-12-21 51.49 52.41 50.86 52.13 1.8M
2022-12-20 52.01 52.27 50.99 51.08 2.4M
2022-12-19 54.38 54.44 52.27 52.36 2.9M
2022-12-16 54.25 54.78 53.92 54.34 5.7M
2022-12-15 56.45 56.57 54.44 54.63 1.4M
2022-12-14 56.11 57.73 55.96 57.24 1.8M
2022-12-13 57.98 58.72 56.09 56.27 2.1M
2022-12-12 54.73 56.44 54.28 56.43 1.8M
2022-12-09 54.90 55.23 54.61 54.78 1.5M
2022-12-08 56.17 56.43 54.86 55.13 1.5M
2022-12-07 55.20 56.21 55.03 56.01 1.6M
2022-12-06 55.51 55.94 54.73 55.56 1.5M
2022-12-05 56.25 56.53 55.17 55.54 1.4M
2022-12-02 55.79 57.41 55.49 56.72 1.4M
2022-12-01 55.32 56.62 54.55 56.35 2.0M
2022-11-30 54.53 55.61 53.98 55.43 2.8M
2022-11-29 54.86 55.44 54.19 54.79 1.0M
2022-11-28 54.08 55.78 53.78 54.54 1.8M
2022-11-25 54.07 54.70 53.76 54.61 0.4M
2022-11-23 53.54 54.29 53.23 54.01 1.0M
2022-11-22 54.35 54.80 53.15 53.60 1.8M
2022-11-21 54.63 55.20 53.92 54.05 1.8M
2022-11-18 54.26 54.86 53.41 54.73 2.1M
2022-11-17 53.22 53.64 51.92 53.51 1.6M
2022-11-16 55.79 55.94 53.59 53.91 2.6M
2022-11-15 55.86 57.40 55.56 56.62 3.6M
2022-11-14 53.74 56.04 53.56 54.78 2.9M
2022-11-11 53.64 55.50 53.12 53.69 4.8M
2022-11-10 49.00 52.81 48.69 52.73 3.8M
2022-11-09 48.29 49.60 47.38 47.50 1.3M
2022-11-08 49.73 49.73 48.11 48.79 2.1M
2022-11-07 48.38 49.84 48.04 49.44 1.6M
2022-11-04 48.12 48.51 47.37 48.26 1.1M
2022-11-03 46.62 48.31 46.08 47.80 1.6M
2022-11-02 48.50 49.65 47.30 47.30 1.8M
2022-11-01 48.32 48.96 47.66 48.79 1.6M
2022-10-31 47.42 48.24 46.67 48.03 2.2M
2022-10-28 47.18 48.53 47.02 47.69 1.6M
2022-10-27 48.89 49.19 46.94 47.20 2.0M
2022-10-26 48.30 49.32 46.90 48.69 2.5M
2022-10-25 48.45 48.98 47.70 48.10 2.7M
2022-10-24 47.84 48.96 47.73 48.44 1.4M
2022-10-21 46.19 47.46 45.65 47.41 2.9M
2022-10-20 45.63 48.50 45.63 46.50 7.1M
2022-10-19 50.00 50.33 48.68 49.42 2.2M
2022-10-18 50.63 51.08 49.42 49.95 2.0M
2022-10-17 49.10 50.20 49.00 49.73 2.3M
2022-10-14 49.06 49.35 48.22 48.53 1.9M
2022-10-13 48.13 49.46 47.11 48.90 2.4M
2022-10-12 48.36 49.74 47.89 48.89 2.4M
2022-10-11 47.78 48.61 47.55 48.04 1.9M
2022-10-10 48.57 49.03 48.03 48.06 1.8M
2022-10-07 48.52 48.60 47.64 48.28 1.4M
2022-10-06 49.57 50.28 48.95 49.06 1.3M
2022-10-05 50.29 50.80 49.52 49.72 1.7M
2022-10-04 50.57 51.24 50.18 50.77 2.6M
2022-10-03 49.38 50.27 49.08 49.90 2.4M
2022-09-30 49.61 49.93 48.83 48.93 2.3M
2022-09-29 49.78 50.11 49.45 49.78 1.3M
2022-09-28 49.06 50.23 48.63 49.90 1.2M
2022-09-27 49.08 49.84 48.46 49.19 2.1M
2022-09-26 47.72 49.56 47.67 48.74 3.6M
2022-09-23 47.06 47.92 46.82 47.91 2.3M
2022-09-22 48.21 48.28 47.26 47.73 2.0M
2022-09-21 48.54 49.53 48.35 48.35 1.2M
2022-09-20 49.01 49.14 47.66 48.18 1.1M
2022-09-19 47.86 49.54 47.81 49.38 1.5M
2022-09-16 46.97 48.14 46.38 48.02 4.9M
2022-09-15 49.90 50.47 48.16 48.60 2.2M
2022-09-14 49.82 50.00 49.29 49.92 1.8M
2022-09-13 49.39 50.31 49.21 49.74 1.6M
2022-09-12 51.55 52.00 50.91 50.92 1.5M
2022-09-09 50.10 51.00 50.02 50.90 1.3M
2022-09-08 49.54 49.78 48.86 49.75 1.9M
2022-09-07 48.96 49.90 48.46 49.88 1.6M
2022-09-06 50.01 50.29 48.73 49.00 1.6M
2022-09-02 51.31 51.67 50.17 50.30 1.5M
2022-09-01 50.02 50.98 49.55 50.91 1.8M
2022-08-31 51.74 51.74 50.39 50.51 2.7M
2022-08-30 51.60 51.96 50.77 51.48 1.5M
2022-08-29 52.62 52.82 51.38 51.39 1.5M
2022-08-26 54.43 54.76 52.95 52.99 0.8M
2022-08-25 53.83 54.54 53.60 54.54 1.1M
2022-08-24 53.68 54.14 53.00 53.68 1.2M
2022-08-23 54.94 55.44 53.97 54.04 1.7M
2022-08-22 54.74 55.64 54.38 54.76 1.2M
2022-08-19 55.58 56.03 55.09 55.47 1.2M
2022-08-18 55.85 56.22 55.75 56.06 1.1M
2022-08-17 56.52 56.52 54.96 55.86 2.4M
2022-08-16 56.33 57.58 56.25 56.97 1.8M
2022-08-15 56.07 56.73 55.72 56.44 1.8M
2022-08-12 56.00 56.48 55.90 56.41 1.0M
2022-08-11 55.50 56.54 55.33 56.12 1.5M
2022-08-10 54.58 55.37 54.18 55.16 2.3M
2022-08-09 54.16 54.43 53.52 53.74 0.8M
2022-08-08 54.72 55.45 54.23 54.40 1.0M
2022-08-05 53.35 54.56 53.29 54.38 1.1M
2022-08-04 54.10 54.48 53.27 53.67 1.4M
2022-08-03 53.30 54.23 52.94 54.10 1.4M
2022-08-02 53.37 53.65 52.75 52.88 1.3M
2022-08-01 54.77 55.26 53.41 53.70 1.7M
2022-07-29 53.13 55.30 53.13 54.95 2.1M
2022-07-28 51.74 53.74 51.74 53.28 1.8M
2022-07-27 50.87 51.62 50.16 51.52 1.4M
2022-07-26 50.58 50.86 49.89 50.55 1.4M
2022-07-25 51.16 51.18 50.47 50.88 1.4M
2022-07-22 52.24 52.24 50.96 51.17 1.3M
2022-07-21 51.69 53.34 50.82 52.08 3.7M
2022-07-20 50.44 50.50 49.48 50.22 2.2M
2022-07-19 49.00 50.65 48.76 50.56 2.0M
2022-07-18 48.45 48.86 48.13 48.38 1.2M
2022-07-15 48.39 48.99 48.01 48.28 1.2M
2022-07-14 47.89 48.21 46.57 47.85 1.6M
2022-07-13 47.67 48.99 47.00 48.55 2.2M
2022-07-12 48.43 49.63 48.00 48.39 2.2M
2022-07-11 48.10 48.56 47.89 48.09 0.8M
2022-07-08 47.90 48.51 47.22 48.21 1.6M
2022-07-07 47.78 48.52 47.76 47.91 1.9M
2022-07-06 46.97 47.90 46.07 47.61 2.2M
2022-07-05 47.02 47.45 46.25 46.89 1.6M
2022-07-01 46.14 47.81 45.85 47.71 1.6M
2022-06-30 45.40 46.42 44.89 46.29 1.3M
2022-06-29 46.38 46.64 45.34 45.92 1.2M
2022-06-28 47.50 48.08 46.14 46.19 1.1M
2022-06-27 47.27 48.15 46.53 46.76 1.7M
2022-06-24 45.92 47.82 45.92 47.07 2.1M
2022-06-23 44.63 45.86 44.58 45.68 1.5M
2022-06-22 44.57 45.08 44.27 44.57 1.2M
2022-06-21 44.78 45.26 44.34 45.05 1.3M
2022-06-17 45.30 45.30 43.53 44.25 3.3M
2022-06-16 45.03 45.38 44.50 44.97 1.5M
2022-06-15 45.96 46.74 45.63 46.08 1.5M
2022-06-14 45.78 46.13 44.40 45.17 1.8M
2022-06-13 45.16 46.13 44.76 45.22 3.0M
2022-06-10 45.99 47.08 45.73 46.04 2.5M
2022-06-09 47.36 47.97 46.75 46.76 1.9M
2022-06-08 48.82 48.96 47.09 47.71 2.5M
2022-06-07 48.68 49.56 47.60 49.21 1.7M
2022-06-06 49.59 50.30 49.08 49.97 1.5M
2022-06-03 49.03 49.58 48.40 49.03 2.1M
2022-06-02 47.84 49.36 47.60 49.32 1.3M
2022-06-01 48.64 49.21 47.41 47.62 2.2M
2022-05-31 48.21 48.81 46.93 48.64 4.3M
2022-05-27 49.08 49.50 48.46 48.84 1.5M
2022-05-26 48.88 50.20 48.69 48.93 2.0M
2022-05-25 46.87 49.27 46.71 48.56 3.0M
2022-05-24 47.05 47.18 46.16 47.05 1.8M
2022-05-23 46.68 47.81 46.62 47.10 2.4M
2022-05-20 45.79 46.31 44.45 46.30 3.4M
2022-05-19 43.45 46.15 43.14 45.00 3.7M
2022-05-18 47.58 47.80 42.50 43.80 4.5M
2022-05-17 47.29 49.03 47.02 48.47 2.6M
2022-05-16 47.32 47.50 46.12 46.57 2.1M
2022-05-13 48.34 48.88 47.57 47.72 2.2M
2022-05-12 48.13 48.71 46.59 48.10 2.3M
2022-05-11 49.04 49.68 47.68 48.27 1.8M
2022-05-10 50.31 50.44 48.12 49.10 2.2M
2022-05-09 48.68 50.26 48.61 49.88 2.0M
2022-05-06 50.08 50.34 49.07 49.44 1.9M
2022-05-05 50.10 50.62 49.61 50.22 1.7M
2022-05-04 49.45 50.72 49.18 50.65 2.0M
2022-05-03 48.10 49.63 47.74 49.33 1.6M
2022-05-02 48.23 48.95 47.39 48.31 1.7M
2022-04-29 48.78 49.64 47.77 47.89 1.7M
2022-04-28 48.40 49.19 47.80 49.18 1.7M
2022-04-27 47.65 48.25 47.13 47.89 2.0M
2022-04-26 49.53 49.96 47.23 47.43 2.6M
2022-04-25 47.98 49.90 47.51 49.79 2.2M
2022-04-22 48.46 48.76 47.80 47.83 1.3M
2022-04-21 49.35 50.25 47.67 49.00 4.1M
2022-04-20 47.83 49.16 47.59 48.16 3.9M
2022-04-19 46.37 47.53 46.04 47.31 2.2M
2022-04-18 45.72 46.23 45.39 45.81 1.6M
2022-04-14 46.53 46.91 45.80 46.05 1.3M
2022-04-13 45.71 46.81 45.64 46.78 1.3M
2022-04-12 46.49 46.97 45.29 45.61 1.5M
2022-04-11 47.19 47.69 46.04 46.34 2.0M
2022-04-08 45.41 47.34 44.59 47.10 3.7M
2022-04-07 46.12 46.89 45.31 46.14 3.3M
2022-04-06 44.99 46.27 44.72 45.92 4.2M
2022-04-05 46.38 47.44 45.17 45.42 3.6M
2022-04-04 47.39 47.88 46.31 46.80 2.9M
2022-04-01 50.16 50.50 46.48 47.33 6.9M
2022-03-31 52.23 52.67 50.22 50.46 1.9M
2022-03-30 53.58 53.88 52.11 52.40 1.8M
2022-03-29 53.80 55.03 53.40 53.99 1.2M
2022-03-28 52.88 53.36 52.53 53.35 1.0M
2022-03-25 53.57 53.81 52.06 52.91 1.8M
2022-03-24 53.89 54.25 52.56 53.44 2.0M
2022-03-23 54.65 54.85 53.48 53.57 1.4M
2022-03-22 55.49 55.75 54.71 54.98 1.0M
2022-03-21 55.65 56.25 54.78 55.18 1.4M
2022-03-18 55.16 56.49 54.53 56.13 2.1M
2022-03-17 55.97 56.37 54.84 55.17 1.7M
2022-03-16 53.03 56.34 53.01 56.26 2.8M
2022-03-15 52.29 53.09 52.00 52.77 1.3M
2022-03-14 51.60 52.06 50.89 51.64 1.1M
2022-03-11 52.27 53.03 51.35 51.37 1.6M
2022-03-10 51.31 51.87 51.00 51.76 1.1M
2022-03-09 51.15 52.29 51.09 51.96 1.9M
2022-03-08 51.77 51.92 50.09 50.10 1.6M
2022-03-07 54.01 54.20 51.76 51.91 2.0M
2022-03-04 55.17 55.35 53.58 54.47 2.3M
2022-03-03 54.37 55.06 53.74 54.76 1.6M
2022-03-02 54.09 55.42 54.09 54.28 1.6M
2022-03-01 53.86 54.48 53.25 53.81 1.6M
2022-02-28 53.63 54.65 53.41 54.48 2.1M
2022-02-25 52.61 54.58 52.51 54.34 1.5M
2022-02-24 51.03 52.82 50.55 52.52 1.9M
2022-02-23 52.28 52.84 51.70 51.87 3.0M
2022-02-22 53.49 54.17 52.25 52.30 1.7M
2022-02-18 53.67 54.54 53.43 53.87 1.8M
2022-02-17 53.74 54.05 53.32 53.68 1.5M
2022-02-16 54.19 54.82 52.81 54.07 2.0M
2022-02-15 55.27 55.76 54.45 54.76 1.8M
2022-02-14 55.43 55.98 54.76 54.97 0.9M
2022-02-11 55.55 56.17 54.82 55.33 1.3M
2022-02-10 56.25 56.96 55.33 55.65 1.0M
2022-02-09 56.76 57.45 56.70 56.96 0.8M
2022-02-08 55.20 56.77 55.20 56.27 1.0M
2022-02-07 55.70 56.16 54.72 54.92 1.1M
2022-02-04 56.79 57.21 55.05 55.79 1.0M
2022-02-03 57.01 57.76 56.64 56.74 0.7M
2022-02-02 56.61 57.56 56.45 57.39 1.5M
2022-02-01 56.74 57.24 55.75 56.77 1.1M
2022-01-31 55.55 56.61 55.13 56.58 1.3M
2022-01-28 54.77 55.54 54.30 55.53 1.4M
2022-01-27 55.03 55.94 54.05 54.54 2.2M
2022-01-26 56.33 57.00 53.53 54.15 2.5M
2022-01-25 56.37 56.43 54.66 55.37 1.5M
2022-01-24 54.69 57.37 54.50 57.16 1.6M
2022-01-21 55.97 57.16 55.45 55.60 1.2M
2022-01-20 57.70 58.19 56.38 56.39 0.9M
2022-01-19 57.60 58.41 56.63 57.34 1.8M
2022-01-18 56.02 57.69 55.75 57.34 1.5M
2022-01-14 57.03 57.24 55.25 56.79 1.6M
2022-01-13 57.75 57.95 57.08 57.46 1.4M
2022-01-12 58.15 58.27 57.31 57.82 1.3M
2022-01-11 58.26 58.33 56.46 57.78 1.4M
2022-01-10 58.51 58.51 56.59 57.95 1.2M
2022-01-07 59.12 59.13 57.36 58.54 1.2M
2022-01-06 59.70 60.32 58.65 59.27 1.9M
2022-01-05 61.39 62.09 60.70 60.80 1.2M
2022-01-04 60.41 61.71 60.21 61.20 1.1M
2022-01-03 61.50 62.12 60.14 60.57 0.8M