KNOTオフショア・パートナーズ (KNOP)

KNOP
🏛️ アメリカ →
9.07
最終更新: 2025-09-26
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 13.19 13.45 13.02 13.36 0.2M
2021-12-30 13.15 13.50 13.10 13.18 0.3M
2021-12-29 12.96 13.28 12.87 13.11 0.2M
2021-12-28 13.02 13.21 12.90 12.96 0.2M
2021-12-27 13.30 13.34 13.02 13.05 0.2M
2021-12-23 13.04 13.17 12.88 13.12 0.1M
2021-12-22 12.78 13.05 12.72 12.96 0.2M
2021-12-21 12.82 13.30 12.71 12.73 0.3M
2021-12-20 12.99 13.02 12.55 12.82 0.2M
2021-12-17 13.39 13.39 13.02 13.17 0.2M
2021-12-16 12.74 13.38 12.74 13.20 0.1M
2021-12-15 12.99 13.00 12.67 12.74 0.2M
2021-12-14 13.01 13.15 12.77 12.84 0.2M
2021-12-13 13.68 13.75 13.00 13.01 0.1M
2021-12-10 14.00 14.04 13.54 13.64 0.1M
2021-12-09 14.25 14.25 13.78 13.99 0.1M
2021-12-08 14.20 14.51 14.05 14.28 0.1M
2021-12-07 14.24 14.73 14.14 14.17 0.2M
2021-12-06 13.58 14.19 13.32 14.13 0.3M
2021-12-03 13.05 13.34 12.68 13.25 0.3M
2021-12-02 13.19 13.40 12.87 12.94 0.5M
2021-12-01 15.79 15.90 12.34 13.13 2.3M
2021-11-30 15.90 15.95 15.39 15.70 0.3M
2021-11-29 16.85 16.95 16.00 16.17 0.4M
2021-11-26 16.85 16.87 16.52 16.85 0.2M
2021-11-24 17.10 17.24 17.02 17.09 0.1M
2021-11-23 16.79 17.29 16.77 17.10 0.2M
2021-11-22 16.99 17.12 16.75 16.84 0.2M
2021-11-19 17.50 17.54 16.93 16.98 0.5M
2021-11-18 18.24 18.26 17.51 17.73 0.4M
2021-11-17 18.37 18.49 18.26 18.33 0.0M
2021-11-16 18.51 18.57 18.35 18.40 0.1M
2021-11-15 18.60 18.60 18.23 18.44 0.1M
2021-11-12 18.51 18.67 18.46 18.55 0.0M
2021-11-11 18.42 18.96 18.42 18.53 0.1M
2021-11-10 18.39 18.52 18.36 18.41 0.1M
2021-11-09 18.30 18.45 18.25 18.44 0.1M
2021-11-08 18.35 18.49 18.26 18.30 0.1M
2021-11-05 18.23 18.44 18.19 18.21 0.1M
2021-11-04 18.42 18.56 18.15 18.18 0.1M
2021-11-03 18.20 18.56 18.20 18.32 0.1M
2021-11-02 18.43 18.49 18.02 18.17 0.2M
2021-11-01 18.25 18.60 18.25 18.50 0.1M
2021-10-29 18.51 18.56 18.25 18.25 0.1M
2021-10-28 18.49 18.67 18.35 18.55 0.2M
2021-10-27 18.90 19.10 18.40 18.52 0.4M
2021-10-26 20.12 20.12 19.46 19.55 0.4M
2021-10-25 20.18 20.18 19.90 20.08 0.2M
2021-10-22 20.03 20.18 19.95 20.13 0.2M
2021-10-21 20.20 20.20 19.89 20.03 0.1M
2021-10-20 20.03 20.20 19.94 20.17 0.1M
2021-10-19 19.98 20.16 19.80 20.16 0.1M
2021-10-18 19.85 20.07 19.70 19.78 0.2M
2021-10-15 20.20 20.20 19.90 19.90 0.2M
2021-10-14 20.06 20.30 20.00 20.00 0.3M
2021-10-13 19.94 20.00 19.73 19.96 0.1M
2021-10-12 20.00 20.06 19.90 19.96 0.1M
2021-10-11 19.75 20.05 19.68 20.02 0.2M
2021-10-08 19.48 19.74 19.42 19.72 0.1M
2021-10-07 19.32 19.40 19.20 19.34 0.1M
2021-10-06 19.44 19.44 19.12 19.32 0.1M
2021-10-05 19.43 19.69 19.35 19.48 0.1M
2021-10-04 19.33 19.65 19.20 19.40 0.1M
2021-10-01 18.82 19.25 18.82 19.22 0.1M
2021-09-30 18.80 18.84 18.63 18.79 0.1M
2021-09-29 18.65 18.86 18.47 18.81 0.0M
2021-09-28 18.55 18.78 18.46 18.64 0.1M
2021-09-27 18.49 18.74 18.43 18.59 0.1M
2021-09-24 18.27 18.53 18.25 18.34 0.1M
2021-09-23 18.22 18.47 18.21 18.32 0.1M
2021-09-22 18.05 18.27 18.00 18.05 0.1M
2021-09-21 17.85 17.99 17.76 17.83 0.1M
2021-09-20 17.76 17.97 17.57 17.74 0.1M
2021-09-17 18.25 18.25 17.99 18.12 0.1M
2021-09-16 18.40 18.40 18.20 18.25 0.0M
2021-09-15 18.30 18.43 18.20 18.38 0.1M
2021-09-14 18.36 18.36 18.03 18.15 0.0M
2021-09-13 18.07 18.42 18.07 18.32 0.1M
2021-09-10 18.10 18.22 18.06 18.06 0.1M
2021-09-09 17.91 18.10 17.90 18.07 0.1M
2021-09-08 18.03 18.09 17.87 17.92 0.1M
2021-09-07 17.83 18.00 17.83 17.99 0.1M
2021-09-03 17.89 17.98 17.82 17.94 0.1M
2021-09-02 17.91 18.02 17.91 17.98 0.1M
2021-09-01 17.88 17.97 17.85 17.87 0.0M
2021-08-31 17.99 18.05 17.88 17.91 0.0M
2021-08-30 17.90 18.00 17.72 17.92 0.1M
2021-08-27 17.90 18.07 17.81 17.81 0.1M
2021-08-26 18.05 18.10 17.62 17.69 0.3M
2021-08-25 18.20 18.48 18.20 18.31 0.1M
2021-08-24 18.19 18.35 18.11 18.31 0.0M
2021-08-23 18.21 18.23 18.02 18.19 0.1M
2021-08-20 17.66 18.05 17.66 17.92 0.1M
2021-08-19 18.09 18.10 17.51 17.76 0.2M
2021-08-18 18.35 18.56 17.99 18.03 0.1M
2021-08-17 18.50 18.66 18.32 18.45 0.1M
2021-08-16 18.66 18.70 18.40 18.61 0.2M
2021-08-13 18.56 18.83 18.50 18.68 0.1M
2021-08-12 18.64 18.64 18.35 18.58 0.1M
2021-08-11 18.39 18.61 18.34 18.57 0.1M
2021-08-10 18.05 18.32 18.03 18.27 0.1M
2021-08-09 18.12 18.25 18.02 18.05 0.1M
2021-08-06 18.31 18.42 18.20 18.26 0.1M
2021-08-05 18.34 18.50 18.22 18.26 0.1M
2021-08-04 18.37 18.45 18.20 18.25 0.1M
2021-08-03 18.63 18.70 18.25 18.29 0.2M
2021-08-02 18.34 18.64 18.33 18.45 0.1M
2021-07-30 18.60 18.66 18.20 18.40 0.2M
2021-07-29 18.93 18.98 18.49 18.71 0.3M
2021-07-28 19.35 19.42 18.84 18.92 0.4M
2021-07-27 20.34 20.34 20.05 20.13 0.2M
2021-07-26 20.03 20.34 19.95 20.33 0.2M
2021-07-23 19.99 20.06 19.67 20.03 0.1M
2021-07-22 19.63 19.95 19.40 19.93 0.1M
2021-07-21 19.50 19.80 19.48 19.55 0.2M
2021-07-20 19.04 19.44 18.95 19.36 0.2M
2021-07-19 19.50 19.51 18.44 18.82 0.5M
2021-07-16 19.80 19.88 19.56 19.63 0.1M
2021-07-15 19.51 19.83 19.51 19.75 0.1M
2021-07-14 19.86 19.97 19.46 19.65 0.1M
2021-07-13 19.93 19.95 19.62 19.68 0.1M
2021-07-12 19.81 19.95 19.73 19.85 0.1M
2021-07-09 19.68 19.85 19.57 19.79 0.1M
2021-07-08 19.62 19.65 19.31 19.53 0.2M
2021-07-07 19.92 19.92 19.63 19.74 0.1M
2021-07-06 20.19 20.19 19.62 19.86 0.1M
2021-07-02 19.97 20.04 19.92 20.04 0.1M
2021-07-01 20.00 20.11 19.90 19.97 0.1M
2021-06-30 19.71 20.09 19.71 19.98 0.1M
2021-06-29 19.92 19.92 19.60 19.62 0.1M
2021-06-28 19.94 19.94 19.50 19.74 0.2M
2021-06-25 20.10 20.24 19.98 19.98 0.1M
2021-06-24 20.14 20.21 20.01 20.05 0.1M
2021-06-23 20.00 20.20 19.98 20.11 0.2M
2021-06-22 19.70 19.97 19.70 19.97 0.1M
2021-06-21 19.42 19.76 19.42 19.74 0.1M
2021-06-18 19.65 19.80 19.38 19.38 0.1M
2021-06-17 19.79 19.80 19.25 19.56 0.2M
2021-06-16 19.71 19.88 19.60 19.79 0.2M
2021-06-15 19.35 19.72 19.34 19.71 0.2M
2021-06-14 19.20 19.42 19.17 19.33 0.2M
2021-06-11 19.00 19.19 19.00 19.17 0.1M
2021-06-10 19.00 19.09 18.88 18.98 0.2M
2021-06-09 19.20 19.20 18.99 18.99 0.1M
2021-06-08 19.08 19.19 18.96 19.16 0.1M
2021-06-07 19.00 19.12 18.95 18.98 0.2M
2021-06-04 19.00 19.02 18.93 18.94 0.1M
2021-06-03 19.02 19.20 18.95 18.99 0.2M
2021-06-02 19.05 19.18 18.95 19.02 0.1M
2021-06-01 18.98 19.21 18.94 18.96 0.2M
2021-05-28 19.10 19.10 18.83 18.98 0.1M
2021-05-27 19.06 19.18 18.85 18.94 0.1M
2021-05-26 18.90 19.05 18.83 18.85 0.1M
2021-05-25 19.27 19.31 18.90 18.93 0.1M
2021-05-24 19.33 19.44 19.06 19.28 0.1M
2021-05-21 19.02 19.15 18.93 18.94 0.1M
2021-05-20 18.93 19.07 18.89 18.97 0.1M
2021-05-19 19.00 19.14 18.78 19.00 0.1M
2021-05-18 19.23 19.25 18.92 19.16 0.1M
2021-05-17 18.75 19.12 18.70 19.04 0.1M
2021-05-14 18.89 19.02 18.70 18.84 0.2M
2021-05-13 18.96 18.96 18.48 18.79 0.2M
2021-05-12 19.21 19.49 18.85 18.98 0.1M
2021-05-11 19.17 19.25 18.90 19.17 0.1M
2021-05-10 19.51 19.70 19.32 19.32 0.1M
2021-05-07 19.29 19.46 19.18 19.44 0.1M
2021-05-06 19.27 19.29 18.99 19.24 0.1M
2021-05-05 19.00 19.32 19.00 19.27 0.1M
2021-05-04 19.13 19.14 18.90 18.98 0.1M
2021-05-03 18.65 19.06 18.62 19.04 0.1M
2021-04-30 18.86 19.06 18.59 18.60 0.2M
2021-04-29 19.20 19.32 19.00 19.00 0.1M
2021-04-28 19.20 19.33 19.11 19.20 0.2M
2021-04-27 19.73 19.90 19.68 19.85 0.3M
2021-04-26 19.70 19.80 19.58 19.73 0.2M
2021-04-23 19.49 19.60 19.34 19.51 0.1M
2021-04-22 19.42 19.58 19.24 19.46 0.1M
2021-04-21 19.15 19.37 19.05 19.31 0.1M
2021-04-20 19.31 19.31 18.92 19.10 0.1M
2021-04-19 18.90 19.25 18.80 19.24 0.2M
2021-04-16 18.50 18.93 18.40 18.90 0.2M
2021-04-15 18.40 18.45 18.32 18.33 0.2M
2021-04-14 18.16 18.44 18.15 18.42 0.2M
2021-04-13 18.10 18.25 18.00 18.09 0.1M
2021-04-12 18.09 18.18 18.00 18.06 0.1M
2021-04-09 18.10 18.20 18.06 18.16 0.1M
2021-04-08 18.22 18.22 18.05 18.15 0.1M
2021-04-07 18.10 18.35 18.00 18.20 0.1M
2021-04-06 18.15 18.28 18.05 18.12 0.1M
2021-04-05 18.30 18.34 18.00 18.05 0.1M
2021-04-01 17.91 18.19 17.89 18.15 0.1M
2021-03-31 17.97 17.98 17.63 17.81 0.1M
2021-03-30 18.23 18.25 17.90 17.96 0.1M
2021-03-29 18.25 18.27 18.00 18.23 0.1M
2021-03-26 18.08 18.31 17.90 18.29 0.1M
2021-03-25 17.70 18.07 17.35 18.03 0.1M
2021-03-24 17.63 17.98 17.60 17.75 0.1M
2021-03-23 17.95 17.95 17.35 17.43 0.1M
2021-03-22 18.02 18.25 17.84 17.97 0.1M
2021-03-19 18.01 18.32 17.86 18.02 0.5M
2021-03-18 18.64 18.69 17.84 17.89 0.2M
2021-03-17 18.40 18.65 18.34 18.65 0.2M
2021-03-16 18.70 18.77 18.41 18.44 0.1M
2021-03-15 18.42 18.93 18.30 18.68 0.3M
2021-03-12 17.94 18.40 17.87 18.27 0.2M
2021-03-11 17.58 17.99 17.49 17.87 0.2M
2021-03-10 17.27 17.94 17.25 17.80 0.1M
2021-03-09 17.85 17.85 17.45 17.45 0.1M
2021-03-08 17.82 17.99 17.63 17.74 0.1M
2021-03-05 17.79 17.92 17.43 17.79 0.1M
2021-03-04 17.61 17.84 17.36 17.68 0.2M
2021-03-03 17.29 17.57 17.23 17.43 0.1M
2021-03-02 17.16 17.33 16.93 17.13 0.1M
2021-03-01 16.94 17.14 16.83 17.04 0.1M
2021-02-26 16.87 17.04 16.61 16.62 0.2M
2021-02-25 16.99 17.11 16.65 16.80 0.2M
2021-02-24 17.01 17.19 16.79 16.89 0.2M
2021-02-23 16.88 17.02 16.70 16.93 0.1M
2021-02-22 16.98 17.39 16.87 16.90 0.1M
2021-02-19 16.51 17.00 16.51 16.97 0.1M
2021-02-18 17.09 17.10 16.55 16.57 0.2M
2021-02-17 17.19 17.22 16.90 17.07 0.1M
2021-02-16 16.96 17.45 16.96 17.09 0.2M
2021-02-12 16.33 17.00 16.33 16.90 0.1M
2021-02-11 16.63 16.63 16.14 16.28 0.1M
2021-02-10 16.58 16.58 16.26 16.57 0.1M
2021-02-09 16.47 16.63 16.14 16.58 0.1M
2021-02-08 16.49 16.51 16.32 16.49 0.1M
2021-02-05 15.70 16.34 15.60 16.34 0.2M
2021-02-04 15.63 15.88 15.50 15.59 0.1M
2021-02-03 15.86 16.05 15.38 15.47 0.2M
2021-02-02 15.95 16.12 15.80 15.86 0.1M
2021-02-01 16.22 16.32 15.49 15.92 0.2M
2021-01-29 16.46 16.69 16.11 16.33 0.1M
2021-01-28 16.48 16.60 16.17 16.49 0.2M
2021-01-27 17.31 17.47 17.02 17.12 0.2M
2021-01-26 17.31 17.40 17.17 17.32 0.1M
2021-01-25 17.10 17.34 16.85 17.32 0.1M
2021-01-22 17.30 17.30 16.90 17.14 0.2M
2021-01-21 17.43 17.52 17.22 17.32 0.1M
2021-01-20 17.52 17.59 17.23 17.43 0.2M
2021-01-19 17.65 17.90 17.41 17.69 0.1M
2021-01-15 17.57 17.85 17.40 17.62 0.1M
2021-01-14 17.49 17.95 17.30 17.80 0.1M
2021-01-13 17.43 17.50 17.11 17.27 0.1M
2021-01-12 16.80 17.40 16.80 17.33 0.1M
2021-01-11 16.15 16.72 16.14 16.71 0.1M
2021-01-08 16.21 16.23 15.89 16.15 0.1M
2021-01-07 15.49 16.26 15.48 16.11 0.2M
2021-01-06 15.29 15.50 15.19 15.28 0.1M
2021-01-05 14.94 15.55 14.94 15.11 0.1M
2021-01-04 15.05 15.15 14.76 14.89 0.2M