Knightscope Inc (KSCP)

KSCP
🏛️ アメリカ →
6.14
最終更新: 2025-10-01
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
09:30 6.17 6.24 6.15 6.20 19.9K
09:31 6.20 6.21 6.20 6.21 2.7K
09:33 6.16 6.23 6.16 6.23 2.6K
09:34 6.23 6.26 6.19 6.26 7.1K
09:35 6.24 6.29 6.24 6.29 4.1K
09:36 6.25 6.33 6.25 6.29 8.9K
09:37 6.30 6.31 6.25 6.26 3.4K
09:38 6.27 6.27 6.27 6.27 0.6K
09:40 6.18 6.18 6.18 6.18 0.3K
09:41 6.19 6.19 6.19 6.19 0.2K
09:42 6.21 6.21 6.15 6.15 2.5K
09:44 6.17 6.17 6.16 6.16 0.6K
09:45 6.16 6.16 6.16 6.16 0.1K
09:46 6.19 6.19 6.19 6.19 0.6K
09:47 6.13 6.18 6.13 6.18 0.5K
09:48 6.19 6.19 6.19 6.19 1.1K
09:49 6.16 6.16 6.16 6.16 1.1K
09:50 6.23 6.23 6.23 6.23 1.3K
09:51 6.25 6.25 6.25 6.25 4.8K
09:52 6.25 6.25 6.25 6.25 1.1K
09:53 6.24 6.24 6.24 6.24 2.8K
09:54 6.25 6.25 6.24 6.24 0.6K
09:55 6.20 6.20 6.20 6.20 1.0K
09:57 6.21 6.21 6.21 6.21 1.0K
09:58 6.23 6.23 6.20 6.20 0.5K
09:59 6.16 6.20 6.16 6.20 2.1K
10:00 6.20 6.20 6.20 6.20 2.2K
10:02 6.22 6.22 6.22 6.22 0.2K
10:03 6.22 6.22 6.22 6.22 5.0K
10:04 6.25 6.25 6.25 6.25 0.1K
10:05 6.27 6.30 6.27 6.30 1.4K
10:06 6.32 6.32 6.32 6.32 1.3K
10:07 6.30 6.30 6.30 6.30 4.5K
10:08 6.30 6.31 6.30 6.31 2.2K
10:10 6.28 6.28 6.28 6.28 0.4K
10:11 6.28 6.28 6.22 6.28 16.4K
10:12 6.29 6.29 6.29 6.29 1.0K
10:14 6.33 6.33 6.28 6.28 3.4K
10:15 6.25 6.25 6.25 6.25 0.4K
10:16 6.27 6.27 6.27 6.27 0.1K
10:18 6.27 6.27 6.27 6.27 0.2K
10:20 6.32 6.32 6.32 6.32 7.4K
10:21 6.29 6.29 6.28 6.28 8.3K
10:23 6.32 6.37 6.32 6.36 5.0K
10:24 6.39 6.39 6.39 6.39 0.2K
10:25 6.38 6.40 6.38 6.40 1.3K
10:26 6.36 6.36 6.36 6.36 0.4K
10:27 6.37 6.37 6.37 6.37 0.7K
10:29 6.35 6.35 6.35 6.35 1.1K
10:31 6.37 6.37 6.36 6.36 1.1K
10:32 6.39 6.39 6.38 6.38 1.1K
10:33 6.36 6.39 6.36 6.39 1.9K
10:35 6.39 6.39 6.39 6.39 0.4K
10:36 6.39 6.39 6.38 6.38 0.4K
10:38 6.39 6.39 6.36 6.36 2.9K
10:41 6.39 6.42 6.37 6.42 9.8K
10:42 6.44 6.44 6.41 6.41 5.9K
10:43 6.41 6.41 6.41 6.41 0.8K
10:44 6.40 6.40 6.39 6.39 1.0K
10:45 6.39 6.39 6.38 6.38 1.8K
10:46 6.39 6.39 6.39 6.39 0.5K
10:47 6.41 6.41 6.41 6.41 0.3K
10:50 6.40 6.40 6.35 6.35 2.6K
10:51 6.36 6.37 6.36 6.37 1.7K
10:54 6.37 6.37 6.35 6.35 2.5K
10:55 6.29 6.29 6.26 6.29 1.3K
10:56 6.30 6.30 6.30 6.30 2.6K
10:59 6.30 6.30 6.30 6.30 0.6K
11:00 6.32 6.35 6.32 6.35 1.3K
11:02 6.35 6.35 6.35 6.35 0.2K
11:03 6.33 6.33 6.33 6.33 0.1K
11:04 6.28 6.28 6.28 6.28 0.1K
11:05 6.30 6.30 6.30 6.30 0.3K
11:06 6.33 6.33 6.33 6.33 0.2K
11:07 6.33 6.33 6.33 6.33 0.1K
11:08 6.33 6.33 6.33 6.33 0.3K
11:11 6.31 6.31 6.31 6.31 0.3K
11:12 6.30 6.33 6.30 6.33 0.8K
11:13 6.33 6.33 6.33 6.33 0.4K
11:15 6.32 6.33 6.32 6.33 0.8K
11:16 6.34 6.34 6.34 6.34 0.3K
11:17 6.33 6.33 6.33 6.33 2.2K
11:18 6.31 6.31 6.31 6.31 0.9K
11:19 6.29 6.29 6.29 6.29 0.7K
11:21 6.28 6.28 6.27 6.27 1.1K
11:22 6.31 6.31 6.31 6.31 0.2K
11:23 6.31 6.31 6.31 6.31 0.2K
11:24 6.31 6.31 6.31 6.31 1.3K
11:26 6.35 6.35 6.35 6.35 2.9K
11:27 6.33 6.33 6.33 6.33 1.4K
11:30 6.35 6.35 6.35 6.35 1.1K
11:32 6.34 6.34 6.34 6.34 0.5K
11:33 6.31 6.31 6.31 6.31 0.3K
11:36 6.28 6.28 6.28 6.28 0.4K
11:39 6.32 6.32 6.32 6.32 1.0K
11:41 6.32 6.32 6.32 6.32 6.5K
11:42 6.33 6.33 6.33 6.33 4.0K
11:44 6.32 6.32 6.32 6.32 0.4K
11:49 6.35 6.35 6.35 6.35 0.4K
11:50 6.33 6.33 6.33 6.33 0.5K
11:51 6.32 6.32 6.32 6.32 2.6K
11:54 6.33 6.33 6.33 6.33 0.2K
11:55 6.34 6.34 6.34 6.34 0.3K
11:57 6.34 6.34 6.34 6.34 0.2K
12:00 6.36 6.36 6.36 6.36 16.9K
12:02 6.37 6.38 6.37 6.38 0.4K
12:05 6.38 6.38 6.37 6.38 0.5K
12:06 6.38 6.38 6.38 6.38 1.1K
12:08 6.37 6.37 6.37 6.37 0.5K
12:09 6.36 6.36 6.35 6.35 2.2K
12:10 6.33 6.33 6.33 6.33 1.3K
12:11 6.32 6.32 6.31 6.31 0.5K
12:12 6.31 6.31 6.31 6.31 1.1K
12:13 6.29 6.33 6.29 6.33 4.0K
12:14 6.33 6.33 6.33 6.33 0.1K
12:15 6.33 6.34 6.33 6.34 0.2K
12:17 6.34 6.34 6.34 6.34 2.5K
12:19 6.34 6.34 6.34 6.34 0.1K
12:20 6.35 6.35 6.35 6.35 0.3K
12:22 6.34 6.34 6.34 6.34 0.7K
12:26 6.36 6.36 6.35 6.35 0.3K
12:27 6.34 6.35 6.34 6.35 8.8K
12:28 6.35 6.35 6.35 6.35 0.6K
12:29 6.35 6.35 6.35 6.35 0.7K
12:35 6.34 6.34 6.34 6.34 0.3K
12:38 6.33 6.33 6.33 6.33 2.2K
12:39 6.32 6.32 6.32 6.32 1.1K
12:40 6.31 6.31 6.31 6.31 0.3K
12:43 6.30 6.30 6.30 6.30 0.2K
12:49 6.29 6.29 6.29 6.29 0.1K
12:50 6.29 6.29 6.29 6.29 0.5K
12:54 6.28 6.28 6.28 6.28 0.3K
12:55 6.28 6.28 6.28 6.28 0.3K
13:00 6.30 6.30 6.30 6.30 0.2K
13:02 6.28 6.28 6.28 6.28 0.6K
13:04 6.28 6.28 6.28 6.28 1.4K
13:05 6.28 6.28 6.26 6.26 0.9K
13:07 6.30 6.30 6.30 6.30 2.1K
13:08 6.28 6.28 6.28 6.28 0.1K
13:09 6.28 6.28 6.28 6.28 0.1K
13:13 6.28 6.28 6.28 6.28 0.1K
13:14 6.28 6.28 6.28 6.28 0.3K
13:20 6.27 6.27 6.27 6.27 0.7K
13:27 6.30 6.30 6.26 6.26 1.0K
13:28 6.30 6.30 6.28 6.28 2.3K
13:29 6.28 6.28 6.28 6.28 0.2K
13:31 6.26 6.26 6.26 6.26 0.2K
13:35 6.26 6.26 6.24 6.24 2.2K
13:36 6.25 6.25 6.25 6.25 0.2K
13:37 6.25 6.25 6.25 6.25 0.3K
13:38 6.29 6.29 6.27 6.27 4.4K
13:39 6.27 6.27 6.27 6.27 0.4K
13:40 6.29 6.29 6.29 6.29 0.1K
13:41 6.28 6.28 6.28 6.28 0.1K
13:43 6.27 6.27 6.27 6.27 0.5K
13:47 6.25 6.25 6.25 6.25 0.1K
13:48 6.25 6.25 6.24 6.24 2.3K
13:51 6.23 6.23 6.23 6.23 0.2K
13:54 6.27 6.27 6.27 6.27 0.4K
13:55 6.23 6.23 6.23 6.23 0.4K
13:58 6.21 6.21 6.21 6.21 0.1K
13:59 6.23 6.23 6.22 6.22 3.2K
14:00 6.21 6.21 6.21 6.21 0.5K
14:01 6.20 6.20 6.20 6.20 1.2K
14:05 6.20 6.23 6.20 6.20 0.7K
14:07 6.21 6.21 6.21 6.21 0.2K
14:08 6.20 6.20 6.20 6.20 6.4K
14:13 6.21 6.21 6.21 6.21 0.1K
14:16 6.20 6.20 6.20 6.20 0.2K
14:17 6.21 6.21 6.20 6.20 1.3K
14:19 6.23 6.23 6.23 6.23 0.6K
14:21 6.20 6.20 6.19 6.19 0.7K
14:23 6.19 6.19 6.19 6.19 0.3K
14:24 6.20 6.20 6.20 6.20 0.2K
14:27 6.19 6.19 6.19 6.19 0.4K
14:28 6.20 6.20 6.20 6.20 0.5K
14:31 6.20 6.20 6.20 6.20 0.5K
14:32 6.20 6.20 6.20 6.20 0.8K
14:33 6.20 6.20 6.20 6.20 0.3K
14:34 6.19 6.19 6.19 6.19 0.4K
14:35 6.21 6.21 6.19 6.19 0.4K
14:36 6.19 6.19 6.19 6.19 0.8K
14:40 6.20 6.20 6.18 6.19 1.2K
14:43 6.18 6.18 6.18 6.18 1.2K
14:44 6.16 6.16 6.16 6.16 0.2K
14:48 6.16 6.16 6.16 6.16 0.1K
14:49 6.16 6.16 6.16 6.16 0.6K
14:51 6.18 6.18 6.18 6.18 1.1K
14:53 6.16 6.16 6.16 6.16 0.2K
14:55 6.16 6.16 6.16 6.16 0.2K
14:57 6.15 6.18 6.15 6.18 0.5K
14:58 6.15 6.15 6.15 6.15 0.4K
14:59 6.16 6.16 6.16 6.16 0.8K
15:02 6.15 6.15 6.15 6.15 0.2K
15:04 6.15 6.15 6.15 6.15 0.5K
15:05 6.14 6.16 6.13 6.16 2.5K
15:08 6.13 6.13 6.13 6.13 0.1K
15:09 6.14 6.16 6.14 6.16 4.5K
15:10 6.17 6.17 6.16 6.16 0.4K
15:11 6.17 6.17 6.17 6.17 5.1K
15:13 6.17 6.17 6.17 6.17 0.1K
15:17 6.16 6.16 6.16 6.16 1.1K
15:19 6.18 6.18 6.18 6.18 0.8K
15:21 6.19 6.19 6.19 6.19 0.6K
15:22 6.19 6.19 6.19 6.19 0.5K
15:24 6.19 6.19 6.19 6.19 0.8K
15:25 6.22 6.22 6.22 6.22 0.5K
15:27 6.20 6.20 6.20 6.20 0.3K
15:30 6.20 6.20 6.20 6.20 0.3K
15:31 6.20 6.20 6.20 6.20 0.8K
15:35 6.18 6.23 6.18 6.23 0.6K
15:37 6.23 6.23 6.23 6.23 0.2K
15:38 6.23 6.23 6.23 6.23 0.2K
15:39 6.18 6.18 6.18 6.18 2.7K
15:40 6.17 6.19 6.17 6.18 1.5K
15:41 6.18 6.18 6.18 6.18 1.8K
15:42 6.18 6.18 6.18 6.18 4.0K
15:43 6.17 6.17 6.17 6.17 0.2K
15:44 6.15 6.21 6.15 6.18 8.5K
15:45 6.15 6.15 6.15 6.15 0.3K
15:46 6.15 6.15 6.15 6.15 0.1K
15:47 6.18 6.18 6.18 6.18 0.6K
15:48 6.15 6.15 6.15 6.15 0.2K
15:49 6.15 6.15 6.15 6.15 0.5K
15:50 6.22 6.22 6.22 6.22 0.3K
15:51 6.17 6.17 6.17 6.17 1.3K
15:52 6.18 6.18 6.18 6.18 0.2K
15:53 6.19 6.19 6.19 6.19 0.3K
15:54 6.19 6.19 6.19 6.19 0.3K
15:55 6.17 6.20 6.17 6.20 3.7K
15:56 6.18 6.18 6.18 6.18 0.6K
15:57 6.22 6.22 6.22 6.22 0.3K
15:58 6.19 6.19 6.19 6.19 0.9K
15:59 6.18 6.21 6.18 6.19 17.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし