シミュレーションズ・プラス (SLP)

SLP
🏛️ アメリカ →
16.02
最終更新: 2025-10-03
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 28.36 28.50 28.30 28.50 46.0K
09:31 27.55 28.04 27.43 27.69 13.8K
09:32 27.94 28.50 27.94 28.25 3.0K
09:33 28.00 28.95 28.00 28.95 15.7K
09:34 28.86 28.95 28.26 28.95 4.0K
09:35 29.00 29.20 29.00 29.03 2.6K
09:36 29.34 29.56 29.34 29.56 7.8K
09:37 29.36 29.42 29.18 29.42 9.9K
09:38 29.15 29.42 29.15 29.42 0.9K
09:39 29.44 29.58 29.30 29.30 4.8K
09:40 29.03 29.13 28.87 29.13 11.8K
09:41 29.38 29.40 29.00 29.40 3.2K
09:42 29.40 29.61 29.22 29.22 3.3K
09:43 29.63 29.72 29.46 29.46 5.1K
09:44 29.71 29.94 29.42 29.42 4.6K
09:45 29.40 29.62 29.40 29.62 8.6K
09:46 29.63 29.97 29.40 29.95 20.5K
09:47 29.64 30.01 29.64 29.64 6.3K
09:48 29.90 30.02 29.90 30.02 0.3K
09:49 29.90 30.06 29.85 29.98 16.9K
09:50 29.98 30.17 29.78 30.09 7.0K
09:51 29.98 30.18 29.98 30.18 13.5K
09:52 30.20 30.57 30.20 30.57 8.6K
09:53 30.35 30.53 30.24 30.53 2.5K
09:54 30.41 30.41 30.25 30.37 5.1K
09:55 30.40 30.42 29.99 29.99 5.9K
09:56 29.72 30.01 29.72 30.01 14.3K
09:57 29.95 29.95 29.79 29.83 4.8K
09:58 29.79 29.95 29.79 29.95 0.3K
09:59 29.75 29.95 29.75 29.95 1.1K
10:00 30.05 30.11 30.01 30.01 5.3K
10:01 29.88 30.31 29.88 30.14 12.4K
10:02 30.10 30.16 30.00 30.16 11.9K
10:03 30.16 30.28 30.16 30.28 0.8K
10:04 30.33 30.45 30.33 30.39 1.7K
10:05 30.34 30.55 30.34 30.55 6.5K
10:06 30.64 30.67 30.53 30.67 7.4K
10:07 30.65 30.76 30.65 30.73 8.6K
10:08 30.63 30.80 30.63 30.71 6.0K
10:09 30.71 30.85 30.51 30.85 3.5K
10:10 30.90 31.13 30.78 31.13 7.0K
10:11 31.10 31.18 30.97 31.04 5.8K
10:12 31.04 31.33 31.04 31.15 6.3K
10:13 31.34 31.34 30.91 31.31 4.3K
10:14 31.15 31.15 30.65 30.65 8.1K
10:15 30.62 30.79 30.62 30.72 7.3K
10:16 30.76 30.76 30.75 30.75 0.5K
10:17 30.72 30.72 30.72 30.72 0.7K
10:18 30.90 30.90 30.88 30.88 0.5K
10:19 30.74 30.74 30.65 30.71 7.4K
10:20 30.74 30.77 30.60 30.62 4.6K
10:21 30.52 30.60 30.51 30.52 0.9K
10:22 30.60 30.60 30.49 30.49 3.3K
10:23 30.77 31.02 30.68 31.02 6.9K
10:24 30.82 30.82 30.82 30.82 0.3K
10:25 31.03 31.15 31.01 31.01 1.5K
10:26 31.08 31.30 31.08 31.24 2.2K
10:27 30.93 30.93 30.74 30.84 8.2K
10:29 30.98 30.98 30.96 30.98 1.0K
10:30 31.08 31.15 31.02 31.02 1.4K
10:31 31.20 31.20 31.20 31.20 1.9K
10:32 31.20 31.56 31.12 31.45 10.1K
10:33 31.33 31.60 31.33 31.56 22.5K
10:34 31.52 31.70 31.41 31.58 15.8K
10:35 31.56 31.62 31.41 31.62 2.0K
10:36 31.51 31.61 31.51 31.53 5.0K
10:37 31.45 31.53 31.45 31.53 2.2K
10:38 31.53 31.53 31.40 31.50 2.3K
10:39 31.54 31.54 31.53 31.53 1.8K
10:40 31.60 31.60 31.52 31.52 0.6K
10:41 31.50 31.50 31.21 31.21 11.6K
10:42 31.21 31.21 31.21 31.21 0.9K
10:43 31.23 31.23 31.19 31.19 2.5K
10:44 31.27 31.27 31.09 31.13 2.9K
10:45 31.21 31.28 31.20 31.20 1.4K
10:46 31.21 31.25 31.21 31.23 4.1K
10:47 31.23 31.24 31.18 31.18 0.9K
10:48 31.18 31.40 31.18 31.35 7.3K
10:49 31.28 31.28 30.93 31.00 4.7K
10:50 31.15 31.15 30.82 30.82 4.5K
10:51 30.72 30.72 30.71 30.71 1.6K
10:52 30.59 30.59 30.57 30.57 2.7K
10:53 30.55 30.62 30.55 30.62 5.5K
10:54 30.73 30.74 30.62 30.62 1.2K
10:55 30.82 30.82 30.72 30.72 0.8K
10:56 30.72 30.72 30.72 30.72 0.5K
10:57 30.73 30.73 30.73 30.73 0.6K
10:58 30.62 30.62 30.62 30.62 0.6K
10:59 30.62 30.62 30.32 30.50 7.8K
11:00 30.50 30.70 30.50 30.62 6.0K
11:01 30.62 30.62 30.53 30.61 2.9K
11:02 30.61 30.61 30.51 30.51 0.7K
11:03 30.60 30.83 30.60 30.83 5.6K
11:04 30.82 31.00 30.82 30.83 7.7K
11:05 30.75 30.80 30.70 30.70 1.1K
11:06 30.67 30.74 30.65 30.70 7.2K
11:07 30.77 30.77 30.63 30.63 3.2K
11:08 30.68 30.68 30.57 30.57 1.7K
11:09 30.53 30.53 30.53 30.53 0.8K
11:10 30.53 30.58 30.52 30.52 1.2K
11:11 30.48 30.48 30.48 30.48 0.2K
11:12 30.48 30.49 30.48 30.49 0.7K
11:13 30.36 30.36 30.25 30.25 7.0K
11:14 30.29 30.29 30.29 30.29 0.7K
11:15 30.18 30.18 30.03 30.02 3.4K
11:16 30.03 30.11 30.02 30.02 3.0K
11:17 30.10 30.10 30.02 30.03 6.7K
11:18 30.03 30.04 30.03 30.04 1.1K
11:19 30.04 30.04 29.97 30.00 5.7K
11:20 29.97 29.97 29.65 29.66 8.0K
11:21 29.65 29.82 29.60 29.60 8.9K
11:22 29.63 29.65 29.54 29.54 4.5K
11:23 29.49 29.49 29.35 29.35 1.3K
11:24 29.35 29.45 29.35 29.39 4.7K
11:25 29.44 29.44 29.41 29.41 4.2K
11:26 29.46 29.46 29.46 29.46 1.3K
11:27 29.46 29.66 29.46 29.66 32.1K
11:28 29.63 30.00 29.63 29.80 17.7K
11:29 29.80 29.88 29.80 29.88 2.7K
11:30 30.45 30.46 30.29 30.29 9.8K
11:31 30.35 30.40 30.21 30.21 5.3K
11:32 30.21 30.31 30.21 30.31 3.1K
11:33 30.19 30.49 30.19 30.35 7.2K
11:34 30.40 30.40 30.27 30.33 2.0K
11:35 30.33 30.40 30.33 30.36 2.5K
11:36 30.33 30.44 30.33 30.44 3.8K
11:37 30.37 30.53 30.35 30.35 2.3K
11:38 30.42 30.42 30.42 30.42 0.3K
11:39 30.49 30.67 30.49 30.67 1.7K
11:40 30.56 30.56 30.56 30.56 1.8K
11:41 30.54 30.61 30.44 30.61 3.4K
11:42 30.69 30.70 30.61 30.61 2.4K
11:43 30.70 30.70 30.67 30.70 1.7K
11:44 30.61 30.71 30.61 30.71 2.7K
11:46 30.62 30.79 30.62 30.79 5.9K
11:47 30.78 30.78 30.78 30.78 0.5K
11:48 30.69 30.78 30.69 30.78 2.3K
11:49 30.92 30.92 30.65 30.65 9.7K
11:50 30.74 30.85 30.65 30.81 1.8K
11:51 30.81 30.82 30.81 30.82 2.2K
11:52 30.82 30.93 30.72 30.86 2.3K
11:53 30.79 30.86 30.79 30.86 1.2K
11:54 30.86 30.86 30.86 30.86 0.3K
11:55 30.86 30.86 30.86 30.86 0.3K
11:56 31.00 31.00 31.00 31.00 1.6K
11:57 31.31 31.33 31.31 31.33 6.1K
11:58 31.31 31.51 31.31 31.51 2.9K
11:59 31.58 31.58 31.43 31.43 7.1K
12:00 31.29 31.29 31.10 31.18 11.3K
12:01 31.12 31.12 30.96 30.96 3.9K
12:02 31.02 31.07 31.02 31.07 2.0K
12:03 31.09 31.09 31.09 31.09 0.4K
12:05 31.19 31.19 31.19 31.19 0.3K
12:06 31.21 31.21 31.21 31.21 0.7K
12:08 31.15 31.15 31.08 31.14 1.9K
12:09 31.29 31.29 31.22 31.22 1.3K
12:10 31.37 31.37 31.37 31.37 1.3K
12:11 31.43 31.43 31.41 31.41 2.5K
12:12 31.45 31.45 31.45 31.45 1.2K
12:13 31.48 31.48 31.48 31.48 0.8K
12:14 31.37 31.53 31.37 31.44 1.2K
12:15 31.41 31.41 31.41 31.41 0.2K
12:16 31.53 31.54 31.32 31.46 14.6K
12:17 31.45 31.45 31.39 31.40 3.8K
12:19 31.47 31.50 31.45 31.45 3.0K
12:20 31.43 31.43 31.34 31.41 0.5K
12:21 31.63 31.77 31.62 31.77 13.2K
12:22 31.83 31.83 31.61 31.63 10.9K
12:23 31.63 31.63 31.32 31.34 19.1K
12:25 31.21 31.22 31.21 31.22 7.7K
12:27 31.31 31.31 31.31 31.31 6.3K
12:30 31.49 31.49 31.45 31.45 3.2K
12:31 31.53 31.53 31.45 31.45 2.8K
12:32 31.43 31.44 31.43 31.44 0.7K
12:33 31.34 31.34 31.34 31.34 0.3K
12:34 31.34 31.34 31.34 31.34 0.3K
12:35 31.51 31.51 31.51 31.51 0.3K
12:36 31.60 31.65 31.60 31.65 4.8K
12:37 31.70 31.72 31.62 31.70 4.4K
12:39 31.89 31.90 31.84 31.84 7.7K
12:40 31.90 32.05 31.90 32.05 3.0K
12:41 32.22 32.22 31.88 31.93 5.2K
12:43 31.82 31.96 31.82 31.96 2.3K
12:44 32.02 32.03 32.02 32.03 0.4K
12:45 31.99 31.99 31.66 31.66 2.8K
12:47 31.66 31.66 31.66 31.66 0.4K
12:48 31.66 31.73 31.66 31.73 21.2K
12:49 31.80 31.80 31.80 31.80 1.5K
12:51 31.77 31.77 31.77 31.77 0.4K
12:52 31.77 31.99 31.77 31.99 3.6K
12:53 31.98 31.98 31.98 31.98 0.3K
12:54 31.87 32.01 31.87 31.88 3.5K
12:55 31.96 32.07 31.85 31.88 1.4K
12:56 31.96 32.07 31.82 31.82 4.1K
12:57 31.59 31.59 31.34 31.50 5.4K
12:59 31.51 31.51 31.39 31.39 1.9K
13:00 31.39 31.40 31.39 31.40 3.2K
13:01 31.35 31.35 31.35 31.35 0.4K
13:02 31.40 31.53 31.40 31.53 1.9K
13:05 31.43 31.43 31.43 31.43 0.2K
13:07 31.59 31.59 31.45 31.45 0.7K
13:08 31.50 31.56 31.50 31.56 3.0K
13:09 31.53 31.65 31.53 31.65 1.4K
13:10 31.60 31.74 31.60 31.74 1.2K
13:12 31.74 31.74 31.74 31.74 0.8K
13:13 31.65 31.65 31.65 31.65 0.3K
13:14 31.72 31.72 31.72 31.72 0.1K
13:15 31.75 31.75 31.74 31.74 1.2K
13:16 31.76 31.76 31.76 31.76 3.9K
13:17 31.81 31.81 31.79 31.79 8.0K
13:18 31.79 31.81 31.72 31.72 15.3K
13:19 31.55 31.55 31.53 31.53 1.6K
13:21 31.62 31.69 31.62 31.69 2.9K
13:25 31.54 31.54 31.54 31.54 2.2K
13:27 31.61 31.63 31.57 31.57 4.6K
13:29 31.62 31.62 31.62 31.62 0.4K
13:30 31.65 31.65 31.65 31.65 1.4K
13:31 31.61 31.61 31.61 31.61 1.9K
13:32 31.56 31.56 31.48 31.48 0.4K
13:33 31.48 31.48 31.48 31.48 0.2K
13:34 31.54 31.54 31.54 31.54 1.0K
13:35 31.51 31.51 31.51 31.51 3.6K
13:36 31.62 31.89 31.62 31.89 5.3K
13:37 31.89 31.89 31.89 31.89 1.9K
13:38 31.83 32.16 31.83 32.16 4.1K
13:39 32.22 32.33 32.22 32.33 3.4K
13:40 32.20 32.69 32.20 32.54 35.4K
13:41 32.50 32.50 32.44 32.44 6.6K
13:42 32.48 32.48 32.38 32.38 1.0K
13:43 32.59 32.72 32.59 32.72 0.6K
13:44 32.74 32.74 32.67 32.67 0.7K
13:46 32.56 32.56 32.56 32.56 0.9K
13:47 32.56 32.58 32.56 32.58 0.8K
13:49 32.55 32.64 32.55 32.64 1.9K
13:50 32.53 32.53 32.53 32.53 0.9K
13:51 32.47 32.47 32.47 32.47 0.6K
13:52 32.53 32.53 32.53 32.53 0.1K
13:53 32.63 32.69 32.63 32.69 3.2K
13:54 32.73 32.74 32.73 32.74 0.7K
13:56 32.74 32.74 32.63 32.63 2.1K
13:57 32.68 32.73 32.63 32.63 2.8K
13:58 32.62 32.72 32.62 32.72 2.6K
13:59 32.80 32.92 32.80 32.92 3.2K
14:00 32.93 32.95 32.93 32.95 4.1K
14:01 32.99 33.17 32.96 33.10 33.4K
14:02 33.15 33.19 33.14 33.19 4.0K
14:03 33.15 33.15 33.15 33.15 1.0K
14:04 33.13 33.19 33.05 33.19 2.5K
14:05 33.16 33.18 33.16 33.17 1.2K
14:06 33.18 33.34 33.18 33.34 4.6K
14:07 33.05 33.10 33.02 33.02 5.4K
14:08 33.11 33.11 33.09 33.09 2.9K
14:09 33.05 33.06 32.99 32.99 5.3K
14:10 32.90 32.90 32.63 32.72 9.4K
14:11 32.78 33.19 32.78 33.19 12.5K
14:12 33.04 33.04 33.04 33.04 2.4K
14:13 32.99 33.03 32.99 33.02 2.4K
14:14 32.98 32.98 32.98 32.98 0.4K
14:15 32.92 33.04 32.92 33.04 1.4K
14:16 33.05 33.11 32.81 32.81 2.1K
14:17 33.01 33.01 32.99 32.99 2.7K
14:18 33.01 33.01 32.99 32.99 1.6K
14:19 33.01 33.01 32.99 33.01 2.6K
14:20 33.01 33.01 33.01 33.01 0.2K
14:21 32.98 33.14 32.96 33.14 3.8K
14:22 33.11 33.11 33.11 33.11 0.3K
14:23 33.06 33.11 33.05 33.11 1.1K
14:24 33.11 33.11 33.11 33.11 0.9K
14:26 33.16 33.16 33.16 33.16 0.9K
14:27 33.09 33.09 32.98 32.98 2.1K
14:28 33.12 33.25 33.08 33.17 6.1K
14:29 33.24 33.26 33.12 33.12 1.8K
14:30 33.23 33.23 33.23 33.23 0.5K
14:31 33.23 33.23 33.23 33.23 0.7K
14:32 33.23 33.30 33.23 33.30 0.4K
14:33 33.32 33.39 33.32 33.39 8.3K
14:34 33.49 33.49 33.41 33.41 5.2K
14:35 33.24 33.24 33.15 33.20 13.0K
14:36 33.27 33.27 33.27 33.27 1.4K
14:37 33.34 33.34 33.34 33.34 0.6K
14:38 33.27 33.27 33.24 33.24 1.1K
14:39 33.12 33.12 33.12 33.12 0.5K
14:40 33.27 33.27 33.27 33.27 0.6K
14:41 33.27 33.41 33.27 33.27 1.2K
14:43 33.42 33.42 33.42 33.42 0.7K
14:45 33.42 33.47 33.42 33.47 2.8K
14:46 33.39 33.39 33.39 33.39 0.4K
14:47 33.38 33.38 33.25 33.29 8.3K
14:48 33.35 33.35 33.31 33.31 2.6K
14:49 33.35 33.40 33.35 33.40 5.4K
14:50 33.39 33.46 33.31 33.35 11.5K
14:51 33.35 33.45 33.33 33.38 2.4K
14:52 33.38 33.39 33.36 33.37 3.8K
14:53 33.49 33.49 33.45 33.45 1.4K
14:54 33.43 33.58 33.43 33.53 3.0K
14:55 33.46 33.46 33.46 33.46 3.8K
14:56 33.50 33.54 33.45 33.45 5.5K
14:57 33.42 33.42 33.38 33.38 2.2K
14:58 33.31 33.31 33.23 33.23 4.9K
14:59 33.25 33.39 33.25 33.32 1.5K
15:01 33.39 33.39 33.25 33.33 2.9K
15:02 33.38 33.43 33.32 33.43 5.3K
15:03 33.42 33.42 33.42 33.42 0.8K
15:04 33.45 33.45 33.45 33.45 0.3K
15:05 33.42 33.42 33.35 33.35 1.3K
15:06 33.41 33.41 33.41 33.41 0.4K
15:07 33.49 33.53 33.49 33.53 2.0K
15:08 33.59 33.59 33.59 33.59 0.1K
15:09 33.44 33.47 33.44 33.47 0.9K
15:10 33.32 33.45 33.32 33.45 9.8K
15:11 33.39 33.47 33.37 33.46 12.9K
15:13 33.39 33.39 33.18 33.18 4.3K
15:14 33.09 33.14 33.04 33.04 10.1K
15:15 33.10 33.11 33.10 33.10 0.6K
15:16 33.11 33.12 32.86 32.86 10.6K
15:17 32.85 32.85 32.64 32.64 5.9K
15:18 32.61 32.70 32.61 32.70 1.8K
15:19 32.70 32.83 32.61 32.83 7.1K
15:20 32.85 32.85 32.76 32.83 9.5K
15:21 32.83 32.90 32.83 32.88 2.4K
15:22 32.88 32.88 32.83 32.83 3.1K
15:23 32.93 32.93 32.85 32.85 1.1K
15:24 32.95 32.96 32.95 32.96 0.6K
15:25 32.95 32.95 32.90 32.90 0.5K
15:26 32.96 32.96 32.96 32.96 0.7K
15:27 32.95 33.28 32.95 33.28 4.7K
15:28 33.28 33.31 33.25 33.31 10.1K
15:29 33.31 33.36 33.22 33.36 14.3K
15:30 33.31 33.38 33.30 33.30 2.1K
15:31 33.12 33.13 33.05 33.13 9.2K
15:32 33.19 33.19 33.15 33.15 2.0K
15:34 33.20 33.20 33.20 33.20 0.2K
15:35 33.13 33.13 32.82 32.82 6.0K
15:36 32.82 32.82 32.72 32.72 3.3K
15:37 32.66 32.66 32.60 32.65 1.3K
15:38 32.61 32.74 32.61 32.74 3.5K
15:39 32.73 32.73 32.66 32.67 6.5K
15:40 32.66 32.68 32.62 32.62 4.8K
15:41 32.64 32.65 32.60 32.60 10.4K
15:42 32.56 32.60 32.48 32.48 3.0K
15:43 32.44 32.50 32.44 32.46 2.9K
15:44 32.48 32.56 32.45 32.53 9.5K
15:45 32.53 32.53 32.48 32.48 1.9K
15:46 32.53 32.53 32.53 32.53 3.1K
15:47 32.48 32.48 32.48 32.48 2.6K
15:48 32.44 32.50 32.44 32.50 3.6K
15:49 32.55 32.66 32.55 32.66 10.7K
15:50 32.66 32.74 32.66 32.73 5.5K
15:51 32.81 32.84 32.75 32.75 9.3K
15:52 32.76 32.79 32.51 32.52 24.4K
15:53 32.62 32.62 32.62 32.62 2.1K
15:54 32.62 32.66 32.56 32.66 15.0K
15:55 32.71 32.77 32.51 32.65 44.6K
15:56 32.68 32.69 32.55 32.65 5.2K
15:57 32.58 32.70 32.56 32.56 23.0K
15:58 32.58 32.73 32.58 32.66 25.4K
15:59 32.68 32.68 32.59 32.65 99.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし