株探米国株

PR
KNXNYSE

ナイト・スイフト・トランスポーテーション・ホールディングス 週足四本値・時系列データ

59.71$
+0.49$
+0.83%
NY 10日 11:11
日本 11日 01:11
 
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
61.28 (26/02/04)
36.69 (25/04/04)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/10 60.26 60.29 58.74 59.71 -0.46 -0.76% 2,533,176株

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 55.31 61.28 55.22 60.17 +5.07 +9.20% 21,505,987株
26/01/30 56.94 57.36 54.53 55.10 -1.85 -3.25% 11,832,217株
26/01/23 56.10 59.89 54.93 56.95 +0.30 +0.53% 23,040,131株
26/01/16 56.70 57.94 56.03 56.65 -0.53 -0.93% 12,112,165株
26/01/09 51.91 57.76 51.80 57.18 +4.95 +9.48% 20,211,440株
26/01/02 53.32 53.47 51.80 52.23 -1.06 -1.99% 6,642,077株
25/12/26 52.50 53.89 52.45 53.29 +0.93 +1.78% 5,991,372株
25/12/19 53.32 54.17 51.68 52.36 -0.86 -1.62% 18,155,531株
25/12/12 51.36 53.50 49.50 53.22 +1.92 +3.74% 20,705,981株
25/12/05 45.86 51.90 45.64 51.30 +5.50 +12.0% 19,389,048株
25/11/28 44.19 46.32 43.69 45.80 +1.63 +3.69% 7,438,173株
25/11/21 42.99 44.72 41.24 44.17 +1.20 +2.79% 13,965,662株
25/11/14 46.31 46.56 42.70 42.97 -3.35 -7.23% 13,808,680株
25/11/07 44.92 46.39 43.28 46.32 +1.20 +2.66% 12,706,800株
25/10/31 45.75 46.33 43.20 45.12 -0.21 -0.46% 21,150,155株
25/10/24 47.43 48.38 43.76 45.33 -1.71 -3.64% 30,285,016株
25/10/17 42.95 47.51 42.39 47.04 +4.67 +11.0% 20,541,868株
25/10/10 41.74 46.10 41.52 42.37 +0.96 +2.32% 31,662,747株
25/10/03 39.91 42.04 38.91 41.41 +1.76 +4.44% 19,120,954株
25/09/26 39.95 40.25 38.63 39.65 -0.39 -0.97% 14,379,963株
25/09/19 41.85 43.47 39.93 40.04 -1.65 -3.96% 15,064,187株
25/09/12 43.06 43.24 41.35 41.69 -1.42 -3.29% 11,212,556株
25/09/05 43.33 44.87 42.58 43.11 -0.79 -1.80% 9,734,493株
25/08/29 44.77 44.87 43.25 43.90 -1.07 -2.38% 11,398,037株
25/08/22 42.56 45.63 41.49 44.97 +2.47 +5.81% 11,563,788株
25/08/15 41.11 44.11 40.48 42.50 +1.39 +3.38% 12,912,202株
25/08/08 41.43 42.98 40.96 41.11 -0.18 -0.44% 10,637,842株
25/08/01 44.73 44.84 40.89 41.29 -3.55 -7.92% 20,382,186株
25/07/25 44.97 47.18 44.21 44.84 +0.18 +0.40% 20,192,783株
25/07/18 47.16 47.67 44.20 44.66 -2.63 -5.56% 10,245,677株