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
2023-12-29 58.22 58.54 57.57 57.65 0.8M
2023-12-28 57.93 58.53 57.93 58.41 0.8M
2023-12-27 58.46 58.73 58.05 58.18 1.1M
2023-12-26 58.75 59.03 58.59 58.68 0.9M
2023-12-22 59.01 59.38 58.47 58.88 1.0M
2023-12-21 57.84 58.94 57.83 58.78 1.2M
2023-12-20 57.63 59.14 57.52 57.61 2.5M
2023-12-19 56.97 58.59 56.74 58.42 2.8M
2023-12-18 58.16 58.37 55.56 56.58 3.3M
2023-12-15 57.87 58.74 57.72 57.80 3.5M
2023-12-14 57.44 58.79 57.30 57.85 2.3M
2023-12-13 56.45 56.98 54.82 56.75 3.8M
2023-12-12 56.55 57.26 56.13 56.69 2.0M
2023-12-11 55.67 56.62 55.53 56.50 1.4M
2023-12-08 56.36 56.80 55.64 55.69 1.4M
2023-12-07 56.35 56.99 55.51 56.29 1.7M
2023-12-06 56.71 56.88 55.85 56.47 2.0M
2023-12-05 56.50 57.05 56.03 56.46 2.2M
2023-12-04 56.00 57.74 55.53 57.01 2.8M
2023-12-01 53.92 56.03 53.73 56.00 2.0M
2023-11-30 53.29 54.47 53.14 53.78 3.4M
2023-11-29 52.61 54.07 52.51 53.23 2.4M
2023-11-28 51.94 52.28 51.33 52.12 1.2M
2023-11-27 51.93 52.28 51.16 52.06 1.1M
2023-11-24 51.94 52.30 51.73 51.93 0.4M
2023-11-22 51.99 52.20 51.44 51.87 1.1M
2023-11-21 50.98 52.12 50.56 51.65 2.0M
2023-11-20 51.35 51.48 50.78 51.06 1.4M
2023-11-17 51.96 52.02 51.25 51.48 0.8M
2023-11-16 52.82 53.00 50.94 51.63 1.8M
2023-11-15 52.05 54.72 52.05 53.21 2.5M
2023-11-14 50.75 52.78 50.71 51.92 1.5M
2023-11-13 49.77 49.91 49.16 49.77 1.1M
2023-11-10 49.73 50.10 49.27 49.87 1.6M
2023-11-09 50.36 50.41 49.40 49.60 1.6M
2023-11-08 50.85 51.19 50.01 50.11 1.2M
2023-11-07 50.13 50.72 49.82 50.55 1.2M
2023-11-06 50.85 51.08 49.96 50.76 1.6M
2023-11-03 49.77 50.92 49.68 50.88 2.1M
2023-11-02 48.87 49.52 48.65 49.08 1.8M
2023-11-01 48.80 49.11 47.92 48.48 1.4M
2023-10-31 49.02 49.60 48.78 48.89 1.6M
2023-10-30 48.47 49.17 47.96 49.09 2.0M
2023-10-27 49.40 49.82 47.70 47.92 3.0M
2023-10-26 49.55 50.52 49.14 49.30 1.8M
2023-10-25 49.92 50.16 48.22 49.45 3.8M
2023-10-24 50.14 50.99 49.87 50.25 2.6M
2023-10-23 51.34 51.45 49.98 50.01 3.5M
2023-10-20 52.00 52.68 50.08 51.27 8.7M
2023-10-19 47.32 47.52 45.73 45.88 4.9M
2023-10-18 49.55 49.76 47.16 47.32 3.1M
2023-10-17 49.62 51.28 49.62 50.39 3.4M
2023-10-16 48.17 49.76 48.15 49.69 2.8M
2023-10-13 47.91 48.50 47.66 47.85 2.0M
2023-10-12 48.58 48.74 47.34 47.80 2.0M
2023-10-11 49.45 49.70 48.54 48.95 2.3M
2023-10-10 49.43 50.01 48.95 49.46 1.6M
2023-10-09 48.41 49.50 48.18 49.39 1.2M
2023-10-06 48.32 49.25 48.19 48.75 1.3M
2023-10-05 48.59 48.70 47.82 48.62 1.7M
2023-10-04 48.86 48.91 47.86 48.78 2.3M
2023-10-03 48.60 49.66 48.20 48.77 2.4M
2023-10-02 49.91 50.28 48.65 49.08 2.1M
2023-09-29 50.09 50.41 49.82 50.15 2.3M
2023-09-28 49.71 49.89 49.25 49.78 2.2M
2023-09-27 49.96 50.22 49.16 49.79 1.8M
2023-09-26 50.63 51.06 50.07 50.07 1.0M
2023-09-25 50.37 51.25 50.21 50.98 1.0M
2023-09-22 51.03 51.53 50.45 50.50 1.4M
2023-09-21 52.68 52.72 50.99 51.01 2.4M
2023-09-20 53.24 53.63 52.46 52.78 1.8M
2023-09-19 53.56 53.76 52.61 52.86 1.4M
2023-09-18 53.49 54.57 53.43 53.64 2.1M
2023-09-15 53.41 53.68 52.90 53.43 2.3M
2023-09-14 53.49 53.92 52.27 53.57 2.4M
2023-09-13 51.14 54.24 50.76 53.07 3.4M
2023-09-12 51.99 52.01 51.07 51.23 1.8M
2023-09-11 52.51 52.91 51.89 52.05 1.6M
2023-09-08 52.67 52.82 51.72 52.26 1.3M
2023-09-07 52.38 53.05 52.09 52.44 1.8M
2023-09-06 53.49 53.58 52.70 52.75 1.1M
2023-09-05 54.36 54.50 53.28 53.49 1.4M
2023-09-01 55.15 55.67 54.62 55.24 1.5M
2023-08-31 54.61 55.28 54.00 54.82 2.5M
2023-08-30 55.51 55.82 54.75 54.82 1.3M
2023-08-29 54.12 55.61 54.05 55.23 2.1M
2023-08-28 54.54 55.37 53.97 54.09 2.2M
2023-08-25 55.51 55.84 54.38 54.56 1.8M
2023-08-24 55.59 56.24 55.27 55.33 1.0M
2023-08-23 55.42 55.91 54.82 55.89 1.1M
2023-08-22 56.29 56.81 55.15 55.52 1.4M
2023-08-21 56.40 56.99 56.21 56.57 1.1M
2023-08-18 55.70 56.62 55.25 56.39 1.4M
2023-08-17 57.12 57.54 55.94 55.97 1.8M
2023-08-16 58.59 58.81 56.54 56.98 2.0M
2023-08-15 59.86 60.12 58.40 58.52 1.4M
2023-08-14 59.50 60.39 58.89 60.14 1.5M
2023-08-11 59.21 59.95 59.19 59.64 1.3M
2023-08-10 59.39 60.21 59.19 59.31 0.9M
2023-08-09 59.52 59.99 59.10 59.15 1.0M
2023-08-08 60.02 60.22 59.27 59.62 1.5M
2023-08-07 60.30 60.66 59.68 60.56 1.5M
2023-08-04 60.57 60.94 59.65 59.93 1.3M
2023-08-03 59.21 60.68 58.68 60.51 1.5M
2023-08-02 59.32 59.87 58.79 59.37 2.0M
2023-08-01 60.72 60.72 59.10 59.73 1.9M
2023-07-31 60.34 60.98 59.70 60.75 2.3M
2023-07-28 60.05 60.67 59.47 60.37 1.5M
2023-07-27 59.10 60.13 58.90 59.43 2.1M
2023-07-26 57.82 60.34 57.82 58.84 3.1M
2023-07-25 57.48 58.40 57.28 57.78 1.7M
2023-07-24 55.47 57.84 55.47 57.48 2.6M
2023-07-21 55.37 57.71 55.32 56.32 4.7M
2023-07-20 56.33 57.03 55.84 55.85 2.6M
2023-07-19 55.90 56.51 55.41 56.37 2.1M
2023-07-18 54.50 56.18 54.45 55.31 2.1M
2023-07-17 54.54 54.75 53.59 54.00 1.6M
2023-07-14 55.64 55.64 54.45 54.96 1.2M
2023-07-13 56.74 56.87 55.53 55.62 1.4M
2023-07-12 57.25 57.60 55.88 56.72 2.7M
2023-07-11 55.74 56.70 55.74 56.67 1.4M
2023-07-10 54.59 55.98 54.51 55.56 1.6M
2023-07-07 54.40 55.67 54.40 54.74 1.7M
2023-07-06 53.50 54.87 53.48 54.38 1.5M
2023-07-05 53.93 55.40 53.30 54.07 2.8M
2023-07-03 55.29 56.71 55.16 55.91 0.8M
2023-06-30 55.89 56.13 55.38 55.56 1.7M
2023-06-29 55.48 56.21 55.05 55.74 1.3M
2023-06-28 55.59 55.59 54.24 55.39 2.0M
2023-06-27 54.65 56.79 54.35 55.56 2.0M
2023-06-26 53.60 54.95 53.60 54.66 1.4M
2023-06-23 53.62 54.53 53.62 54.00 2.1M
2023-06-22 53.82 54.41 53.50 54.05 1.5M
2023-06-21 53.15 54.05 52.89 53.90 1.7M
2023-06-20 54.70 54.84 53.35 53.37 2.1M
2023-06-16 56.06 56.19 54.58 54.97 3.8M
2023-06-15 55.64 56.89 55.60 56.00 2.2M
2023-06-14 54.29 56.15 54.10 56.00 2.4M
2023-06-13 54.80 55.46 54.12 54.22 1.9M
2023-06-12 55.65 55.65 54.06 54.75 2.5M
2023-06-09 57.24 57.24 55.54 55.74 1.8M
2023-06-08 57.44 57.80 56.61 57.29 1.1M
2023-06-07 56.60 58.05 56.50 57.83 1.4M
2023-06-06 55.20 56.73 54.97 56.59 1.3M
2023-06-05 56.80 56.80 55.20 55.47 1.8M
2023-06-02 56.08 57.42 55.70 56.93 2.1M
2023-06-01 55.36 55.97 54.76 55.77 1.4M
2023-05-31 56.10 56.48 54.53 54.99 3.5M
2023-05-30 56.13 56.96 55.75 56.69 1.4M
2023-05-26 56.43 56.86 55.94 55.96 1.4M
2023-05-25 54.82 56.73 54.71 56.36 2.1M
2023-05-24 55.00 55.28 53.96 54.83 2.0M
2023-05-23 54.80 55.56 54.66 55.25 1.4M
2023-05-22 55.60 55.70 54.25 54.87 2.0M
2023-05-19 55.41 55.41 54.05 54.59 2.2M
2023-05-18 55.57 56.26 54.14 55.19 2.2M
2023-05-17 54.67 55.92 54.52 55.75 2.0M
2023-05-16 55.87 56.00 54.61 55.12 1.7M
2023-05-15 57.28 57.29 56.31 56.36 1.8M
2023-05-12 57.41 57.64 56.57 57.28 1.4M
2023-05-11 57.01 57.36 56.30 57.13 1.8M
2023-05-10 57.37 58.06 56.49 56.92 1.8M
2023-05-09 57.09 57.09 55.83 56.61 1.6M
2023-05-08 58.59 58.74 57.18 57.31 1.2M
2023-05-05 57.00 58.09 56.76 58.08 1.9M
2023-05-04 57.30 57.61 56.72 56.86 1.1M
2023-05-03 57.51 58.86 57.39 57.52 1.8M
2023-05-02 57.26 57.80 56.15 57.56 1.9M
2023-05-01 56.15 57.48 56.11 57.30 1.5M
2023-04-28 56.05 57.08 55.34 56.32 2.0M
2023-04-27 53.43 55.84 53.43 55.38 2.2M
2023-04-26 54.33 54.96 53.22 53.33 2.3M
2023-04-25 56.10 56.27 54.75 55.00 1.9M
2023-04-24 56.36 57.28 56.13 56.79 1.5M
2023-04-21 56.23 58.09 54.85 56.50 5.1M
2023-04-20 56.58 57.88 56.29 57.12 3.3M
2023-04-19 55.46 56.84 55.39 56.80 2.2M
2023-04-18 55.52 57.27 55.27 55.96 2.5M
2023-04-17 55.91 56.03 54.81 55.51 1.3M
2023-04-14 54.62 56.03 54.60 55.77 2.5M
2023-04-13 56.55 56.68 54.48 54.85 5.6M
2023-04-12 56.90 57.00 55.95 56.57 1.4M
2023-04-11 55.86 56.84 55.56 56.62 2.2M
2023-04-10 53.92 55.59 53.54 55.57 1.6M
2023-04-06 54.83 55.09 53.48 54.58 1.8M
2023-04-05 54.50 55.16 54.09 54.95 2.0M
2023-04-04 55.70 55.70 54.82 54.84 1.6M
2023-04-03 55.95 56.40 54.89 55.51 1.5M
2023-03-31 55.31 56.80 55.31 56.58 1.9M
2023-03-30 55.39 55.47 54.70 54.97 1.5M
2023-03-29 56.17 56.20 54.55 55.03 2.2M
2023-03-28 55.40 56.41 55.22 55.56 1.7M
2023-03-27 55.87 56.06 54.80 55.39 2.2M
2023-03-24 55.00 55.47 54.54 55.41 1.3M
2023-03-23 56.26 57.27 55.17 55.56 1.5M
2023-03-22 57.39 58.32 55.96 55.96 2.5M
2023-03-21 54.96 57.16 54.66 56.70 3.9M
2023-03-20 53.89 54.24 52.30 53.08 1.6M
2023-03-17 54.91 55.02 53.23 53.66 3.0M
2023-03-16 52.95 55.04 52.66 54.97 1.6M
2023-03-15 52.19 54.01 51.64 53.40 2.7M
2023-03-14 54.90 55.60 52.06 53.03 2.7M
2023-03-13 55.28 55.32 53.23 53.53 3.5M
2023-03-10 57.01 57.33 55.96 56.18 1.3M
2023-03-09 58.90 59.15 57.01 57.07 1.6M
2023-03-08 58.22 58.75 57.80 58.65 1.5M
2023-03-07 58.35 58.95 57.78 58.29 1.4M
2023-03-06 59.14 59.61 58.17 58.37 1.6M
2023-03-03 58.55 59.27 58.07 59.20 1.3M
2023-03-02 55.94 58.55 55.71 58.38 1.5M
2023-03-01 56.92 57.33 56.47 56.59 1.5M
2023-02-28 57.14 57.53 56.68 56.84 1.8M
2023-02-27 58.28 58.53 57.35 57.38 1.4M
2023-02-24 57.50 57.72 56.89 57.54 1.5M
2023-02-23 58.57 58.71 57.39 58.28 1.2M
2023-02-22 58.64 58.94 57.79 57.97 1.1M
2023-02-21 59.59 59.98 58.20 58.27 1.7M
2023-02-17 59.79 60.39 59.17 60.12 1.3M
2023-02-16 59.10 60.55 58.68 59.99 1.3M
2023-02-15 60.55 60.73 59.87 60.11 1.5M
2023-02-14 59.43 60.91 58.88 60.84 1.4M
2023-02-13 58.95 59.87 58.32 59.73 1.4M
2023-02-10 58.66 59.23 58.29 59.10 1.4M
2023-02-09 60.87 60.93 59.01 59.19 1.2M
2023-02-08 61.77 61.92 60.38 60.71 1.2M
2023-02-07 60.81 62.08 60.55 62.04 1.3M
2023-02-06 61.76 62.40 60.68 61.07 1.5M
2023-02-03 62.37 62.79 61.57 62.04 2.1M
2023-02-02 61.43 64.35 61.12 63.21 3.4M
2023-02-01 59.22 61.43 58.75 61.04 2.4M
2023-01-31 56.69 59.53 56.41 59.10 3.0M
2023-01-30 58.96 59.26 57.06 57.43 3.2M
2023-01-27 59.01 62.63 58.68 59.12 4.8M
2023-01-26 57.53 57.89 56.05 57.74 2.6M
2023-01-25 56.73 57.74 56.40 57.39 1.8M
2023-01-24 56.42 57.80 56.42 57.30 1.3M
2023-01-23 56.68 57.97 56.59 57.35 2.0M
2023-01-20 56.16 56.49 55.60 56.46 1.1M
2023-01-19 55.92 56.11 54.91 55.63 1.4M
2023-01-18 56.44 58.11 56.18 56.20 2.2M
2023-01-17 55.55 56.66 55.31 56.29 2.4M
2023-01-13 55.31 55.63 54.90 55.14 2.7M
2023-01-12 56.22 56.30 55.56 55.78 1.5M
2023-01-11 56.12 56.66 55.44 56.14 1.5M
2023-01-10 55.81 55.88 54.90 55.31 1.5M
2023-01-09 55.07 57.10 54.84 55.96 1.5M
2023-01-06 54.25 55.88 54.01 55.44 1.3M
2023-01-05 54.00 54.18 53.17 53.89 1.4M
2023-01-04 53.54 55.17 53.04 54.35 2.4M
2023-01-03 52.82 53.28 52.09 53.05 1.8M