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 33.45 33.45 32.78 33.07 35.2K
09:31 33.09 33.14 33.08 33.08 0.8K
09:32 33.07 33.07 32.97 33.02 18.0K
09:33 32.77 32.77 32.65 32.65 9.1K
09:34 32.75 32.75 32.75 32.75 3.4K
09:37 32.41 32.41 31.73 31.73 10.4K
09:38 32.19 32.19 31.80 31.80 0.6K
09:40 31.80 32.01 31.80 31.85 0.6K
09:41 31.79 31.79 31.52 31.52 0.5K
09:42 31.55 31.91 31.54 31.90 12.3K
09:43 31.61 31.78 31.61 31.78 0.3K
09:44 31.70 31.92 31.70 31.92 2.2K
09:45 32.18 32.18 32.04 32.04 0.8K
09:46 32.00 32.00 32.00 32.00 1.4K
09:47 32.07 32.07 32.07 32.07 10.4K
09:48 32.15 32.15 32.15 32.15 0.2K
09:49 32.08 32.08 32.08 32.08 0.6K
09:50 32.12 32.12 32.12 32.12 0.3K
09:52 32.07 32.07 32.07 32.07 0.2K
09:53 31.94 31.94 31.94 31.94 0.4K
09:54 31.94 31.97 31.94 31.97 1.0K
09:55 31.95 31.95 31.95 31.95 7.6K
09:56 32.00 32.00 31.81 31.81 9.7K
09:57 31.85 31.85 31.85 31.85 2.3K
09:58 31.86 31.86 31.86 31.86 1.0K
09:59 31.74 31.74 31.74 31.74 0.9K
10:00 31.71 31.71 31.70 31.70 1.1K
10:01 31.70 31.70 31.70 31.70 1.5K
10:02 31.70 31.76 31.64 31.64 2.0K
10:03 31.72 31.72 31.72 31.72 1.7K
10:04 31.87 31.91 31.87 31.90 8.1K
10:05 32.02 32.02 32.02 32.02 1.3K
10:06 32.06 32.06 32.06 32.06 0.7K
10:08 31.98 32.11 31.98 32.11 1.3K
10:09 32.00 32.11 32.00 32.11 0.7K
10:10 32.12 32.12 32.06 32.06 0.7K
10:11 32.21 32.21 32.21 32.21 0.3K
10:12 32.13 32.13 32.13 32.13 0.3K
10:13 32.15 32.52 32.15 32.43 7.2K
10:14 32.31 32.55 32.09 32.09 8.7K
10:15 32.16 32.16 32.16 32.16 6.6K
10:16 32.12 32.12 32.12 32.12 0.7K
10:17 32.28 32.28 32.10 32.10 1.4K
10:18 32.09 32.32 32.09 32.17 2.1K
10:19 32.17 32.17 32.17 32.17 0.2K
10:20 32.17 32.17 32.03 32.05 10.9K
10:21 31.98 31.98 31.98 31.98 0.3K
10:22 32.13 32.13 32.13 32.13 20.7K
10:23 32.17 32.27 32.05 32.27 1.9K
10:25 32.00 32.00 32.00 32.00 1.2K
10:26 32.03 32.03 32.03 32.03 0.2K
10:27 32.03 32.03 31.94 31.94 1.5K
10:28 32.03 32.03 31.88 31.88 1.0K
10:29 31.99 32.03 31.98 31.98 4.3K
10:30 32.03 32.08 31.97 31.97 2.3K
10:31 31.97 31.99 31.88 31.99 3.2K
10:32 32.08 32.08 32.08 32.08 1.6K
10:35 32.10 32.28 32.10 32.28 12.8K
10:36 32.44 32.44 32.44 32.44 1.9K
10:37 32.50 32.50 32.50 32.50 4.9K
10:38 32.62 32.80 32.62 32.68 3.5K
10:39 32.68 33.00 32.68 32.99 2.2K
10:40 32.92 32.92 32.92 32.92 0.5K
10:42 32.90 32.90 32.90 32.90 0.3K
10:43 33.07 33.07 33.07 33.07 0.4K
10:44 32.69 32.69 32.69 32.69 0.7K
10:47 33.09 33.09 33.09 33.09 0.5K
10:48 32.90 32.90 32.82 32.82 0.5K
10:49 32.90 32.90 32.90 32.90 1.0K
10:51 32.90 32.91 32.90 32.91 1.8K
10:52 32.84 32.84 32.84 32.83 1.4K
10:53 32.74 32.74 32.59 32.59 2.8K
10:54 32.60 32.60 32.59 32.59 6.6K
10:55 32.49 32.49 32.49 32.49 1.2K
10:56 32.60 32.60 32.60 32.60 0.2K
10:57 32.49 32.73 32.49 32.73 23.2K
10:58 32.67 32.67 32.67 32.67 1.2K
10:59 32.66 32.66 32.66 32.66 0.1K
11:00 32.64 32.64 32.64 32.64 0.2K
11:01 32.59 32.59 32.59 32.59 0.3K
11:02 32.59 32.59 32.59 32.59 0.2K
11:03 32.54 32.54 32.54 32.54 1.5K
11:05 32.55 32.55 32.55 32.55 0.3K
11:06 32.55 32.56 32.46 32.56 0.8K
11:07 32.52 32.52 32.52 32.52 9.1K
11:08 32.63 32.63 32.54 32.54 1.6K
11:09 32.34 32.34 32.27 32.27 3.2K
11:10 32.35 32.47 32.35 32.47 6.2K
11:11 32.43 32.43 32.36 32.35 1.2K
11:13 32.36 32.44 32.36 32.44 0.8K
11:14 32.47 32.47 32.47 32.47 1.8K
11:16 32.56 32.56 32.56 32.56 0.3K
11:17 32.62 32.64 32.62 32.64 0.6K
11:18 32.73 32.75 32.73 32.75 1.1K
11:19 32.69 32.91 32.69 32.91 2.3K
11:20 32.92 32.92 32.92 32.92 3.2K
11:21 32.99 33.03 32.90 33.03 2.4K
11:22 32.94 32.94 32.94 32.94 0.1K
11:23 33.08 33.14 33.03 33.14 2.6K
11:24 33.17 33.17 33.16 33.16 2.2K
11:26 33.25 33.32 33.25 33.31 2.3K
11:27 33.27 33.31 33.27 33.31 2.6K
11:28 33.32 33.32 33.32 33.32 1.4K
11:29 33.34 33.49 33.26 33.49 3.6K
11:30 33.62 33.62 33.57 33.57 4.0K
11:32 33.46 33.52 33.46 33.52 1.4K
11:33 33.62 33.64 33.62 33.64 2.1K
11:34 33.72 33.72 33.65 33.64 1.5K
11:35 33.67 33.67 33.67 33.67 1.1K
11:36 33.67 33.72 33.67 33.72 1.1K
11:37 33.64 33.64 33.52 33.52 5.9K
11:38 33.49 33.50 33.49 33.50 2.3K
11:39 33.64 33.64 33.64 33.64 0.3K
11:40 33.54 33.54 33.52 33.52 0.9K
11:41 33.34 33.34 33.22 33.33 7.5K
11:42 33.32 33.32 33.32 33.32 0.8K
11:44 33.31 33.31 33.31 33.31 0.8K
11:45 33.31 33.31 33.31 33.31 0.4K
11:46 33.31 33.31 33.27 33.27 0.8K
11:47 33.20 33.27 33.20 33.27 1.2K
11:48 33.25 33.25 33.08 33.08 9.2K
11:49 33.10 33.10 33.02 33.02 5.1K
11:50 33.01 33.01 32.89 32.89 4.8K
11:52 32.90 32.94 32.90 32.94 4.5K
11:53 32.94 32.99 32.94 32.99 4.0K
11:54 33.20 33.20 33.20 33.20 1.4K
11:55 33.31 33.31 33.31 33.31 0.3K
11:56 33.30 33.35 33.30 33.30 3.3K
11:57 33.28 33.28 33.28 33.28 0.4K
11:58 33.24 33.24 33.24 33.24 0.5K
11:59 33.27 33.27 33.27 33.27 6.8K
12:00 33.30 33.36 33.28 33.36 3.9K
12:01 33.38 33.42 33.38 33.42 1.7K
12:03 33.36 33.36 33.31 33.31 3.3K
12:04 33.39 33.52 33.39 33.52 0.9K
12:05 33.54 33.55 33.54 33.55 2.0K
12:06 33.53 33.53 33.52 33.52 1.0K
12:07 33.52 33.52 33.52 33.52 0.4K
12:10 33.50 33.50 33.44 33.44 1.9K
12:11 33.50 33.50 33.44 33.49 2.3K
12:12 33.45 33.47 33.45 33.47 0.5K
12:13 33.47 33.47 33.45 33.45 2.0K
12:14 33.48 33.52 33.48 33.52 1.6K
12:15 33.49 33.49 33.49 33.49 0.3K
12:17 33.60 33.60 33.42 33.42 7.1K
12:18 33.39 33.39 33.30 33.35 1.5K
12:19 33.44 33.50 33.41 33.50 4.3K
12:20 33.36 33.36 33.35 33.35 1.5K
12:21 33.42 33.53 33.42 33.42 2.7K
12:24 33.31 33.31 33.31 33.31 0.2K
12:25 33.30 33.30 33.30 33.30 1.4K
12:26 33.30 33.30 33.10 33.10 6.4K
12:27 33.00 33.00 32.96 32.98 6.7K
12:28 33.06 33.06 33.06 33.06 0.9K
12:30 33.01 33.01 33.01 33.01 0.7K
12:32 33.01 33.02 33.01 33.02 1.2K
12:33 33.02 33.02 33.02 33.02 0.5K
12:35 33.15 33.15 33.07 33.07 1.9K
12:36 33.10 33.13 33.10 33.13 0.3K
12:37 33.13 33.13 33.13 33.13 0.7K
12:38 33.13 33.13 33.13 33.13 0.6K
12:39 33.10 33.10 33.10 33.10 0.2K
12:40 33.10 33.10 33.10 33.10 0.2K
12:41 33.12 33.25 33.12 33.25 1.0K
12:42 33.10 33.10 33.10 33.10 0.9K
12:45 33.32 33.32 33.28 33.28 1.9K
12:46 33.28 33.28 33.28 33.28 0.7K
12:47 33.28 33.28 33.28 33.28 0.3K
12:48 33.27 33.27 33.27 33.27 0.6K
12:49 33.27 33.27 33.27 33.27 0.4K
12:50 33.27 33.27 33.27 33.27 0.5K
12:51 33.16 33.16 33.07 33.07 2.9K
12:52 33.03 33.03 33.03 33.03 0.2K
12:53 33.09 33.09 33.09 33.09 0.4K
12:56 33.03 33.03 33.03 33.03 0.1K
12:57 33.03 33.03 33.03 33.03 0.4K
12:58 33.03 33.04 33.03 33.04 0.9K
12:59 33.03 33.12 33.03 33.12 1.5K
13:00 33.12 33.26 33.12 33.21 4.0K
13:01 33.10 33.21 33.10 33.21 0.7K
13:02 33.21 33.21 33.12 33.12 0.3K
13:03 33.11 33.11 33.02 33.02 2.0K
13:04 33.14 33.14 33.09 33.09 4.1K
13:05 33.07 33.10 33.04 33.04 1.0K
13:06 33.00 33.04 33.00 33.03 3.2K
13:08 32.94 33.02 32.92 33.02 4.9K
13:09 33.07 33.07 33.07 33.07 1.0K
13:10 33.10 33.10 33.09 33.09 1.7K
13:11 33.02 33.08 33.02 33.08 0.3K
13:12 33.09 33.09 33.09 33.09 1.5K
13:18 33.12 33.12 33.12 33.12 1.3K
13:20 33.14 33.18 33.14 33.18 3.2K
13:22 33.19 33.19 33.19 33.19 0.4K
13:23 33.22 33.22 33.22 33.22 0.5K
13:24 33.20 33.20 33.20 33.20 2.0K
13:25 33.22 33.22 33.22 33.22 1.1K
13:27 33.20 33.20 33.20 33.20 2.4K
13:32 33.18 33.30 33.18 33.30 1.3K
13:33 33.30 33.30 33.27 33.27 1.5K
13:35 33.27 33.28 33.27 33.28 2.2K
13:36 33.26 33.26 33.26 33.26 0.9K
13:37 33.18 33.18 33.18 33.18 1.3K
13:38 33.20 33.20 33.15 33.15 1.6K
13:43 33.26 33.26 33.26 33.26 2.3K
13:45 33.19 33.23 33.19 33.23 1.6K
13:48 33.22 33.22 33.22 33.22 0.7K
13:51 33.28 33.28 33.28 33.28 0.6K
13:52 33.28 33.28 33.27 33.27 1.1K
13:53 33.31 33.41 33.31 33.41 1.3K
13:54 33.36 33.36 33.36 33.36 1.6K
13:55 33.45 33.46 33.45 33.46 1.2K
13:56 33.38 33.38 33.38 33.38 0.1K
13:57 33.43 33.43 33.43 33.43 0.2K
13:59 33.43 33.43 33.40 33.40 0.8K
14:00 33.50 33.50 33.29 33.29 8.4K
14:04 33.28 33.28 33.28 33.28 0.2K
14:05 33.23 33.30 33.23 33.27 0.9K
14:06 33.26 33.26 33.26 33.26 1.3K
14:09 33.34 33.34 33.27 33.27 0.7K
14:11 33.36 33.36 33.36 33.36 0.3K
14:12 33.21 33.29 33.21 33.28 0.4K
14:13 33.22 33.29 33.22 33.28 1.0K
14:15 33.29 33.29 33.22 33.22 0.5K
14:16 33.33 33.34 33.33 33.34 0.7K
14:17 33.30 33.43 33.30 33.36 4.8K
14:18 33.30 33.30 33.30 33.30 1.1K
14:19 33.29 33.29 33.25 33.25 1.9K
14:21 33.38 33.38 33.38 33.38 0.4K
14:23 33.27 33.27 33.27 33.27 0.3K
14:25 33.27 33.42 33.27 33.42 0.6K
14:26 33.27 33.27 33.27 33.27 0.2K
14:27 33.36 33.45 33.36 33.45 1.8K
14:28 33.45 33.49 33.45 33.49 3.5K
14:29 33.54 33.79 33.54 33.79 5.4K
14:31 33.83 33.90 33.83 33.87 5.0K
14:32 33.90 33.93 33.90 33.90 4.8K
14:34 33.86 33.86 33.84 33.84 0.9K
14:35 33.83 33.88 33.83 33.88 1.3K
14:36 33.88 33.88 33.87 33.87 0.2K
14:37 33.87 33.88 33.87 33.88 1.2K
14:38 33.88 33.88 33.88 33.88 1.3K
14:41 33.85 33.85 33.85 33.85 1.9K
14:42 33.85 33.85 33.85 33.85 0.3K
14:43 33.88 33.88 33.88 33.88 8.8K
14:44 33.88 33.88 33.88 33.88 0.2K
14:45 33.88 33.88 33.88 33.88 0.9K
14:46 33.86 33.88 33.86 33.88 1.0K
14:47 33.90 33.90 33.90 33.90 1.1K
14:48 33.95 33.95 33.75 33.75 3.1K
14:49 33.71 33.71 33.71 33.71 0.2K
14:50 33.77 33.77 33.77 33.77 0.9K
14:51 33.80 33.81 33.75 33.74 5.4K
14:52 33.73 33.79 33.73 33.79 2.1K
14:55 33.78 33.78 33.78 33.78 1.4K
14:56 33.90 33.90 33.87 33.87 3.0K
14:57 33.91 33.91 33.90 33.90 5.1K
14:59 33.90 33.91 33.90 33.91 1.6K
15:00 33.91 33.91 33.91 33.91 1.6K
15:01 33.80 33.88 33.80 33.88 2.8K
15:03 33.91 33.91 33.89 33.89 1.5K
15:06 33.89 34.04 33.89 34.03 7.3K
15:07 34.08 34.11 34.06 34.06 2.8K
15:08 34.10 34.22 34.10 34.22 4.2K
15:09 34.25 34.25 34.23 34.23 2.7K
15:10 34.28 34.30 34.28 34.28 3.4K
15:11 34.31 34.40 34.31 34.40 3.4K
15:12 34.45 34.45 34.42 34.43 1.7K
15:13 34.45 34.51 34.45 34.51 2.1K
15:14 34.50 34.50 34.49 34.49 6.9K
15:16 34.39 34.39 34.31 34.31 29.0K
15:17 34.29 34.29 34.29 34.29 2.7K
15:18 34.30 34.30 34.30 34.30 0.6K
15:19 34.30 34.30 34.30 34.30 1.3K
15:20 34.11 34.11 33.93 33.93 3.0K
15:21 34.00 34.00 34.00 33.99 1.1K
15:23 34.06 34.09 33.96 33.96 5.6K
15:24 33.96 33.96 33.96 33.96 0.4K
15:25 33.93 33.93 33.90 33.90 1.7K
15:26 33.80 33.85 33.80 33.80 2.7K
15:28 33.80 33.80 33.80 33.80 1.2K
15:29 33.80 33.80 33.80 33.80 0.8K
15:30 33.80 33.80 33.80 33.80 0.9K
15:31 33.80 33.80 33.72 33.72 0.6K
15:32 33.79 33.79 33.72 33.78 1.2K
15:33 33.85 33.90 33.84 33.88 2.5K
15:34 33.83 33.83 33.76 33.76 1.5K
15:35 33.83 33.83 33.83 33.83 1.1K
15:36 33.83 33.83 33.83 33.83 0.3K
15:37 33.83 33.83 33.75 33.75 1.2K
15:38 33.82 33.82 33.82 33.82 1.7K
15:39 33.86 33.86 33.86 33.86 0.2K
15:40 33.88 33.92 33.87 33.88 7.0K
15:41 33.88 33.88 33.88 33.88 0.7K
15:42 33.92 33.92 33.91 33.91 2.8K
15:43 33.98 33.98 33.97 33.97 2.4K
15:44 33.97 34.08 33.97 34.08 5.3K
15:45 34.06 34.31 34.06 34.31 6.0K
15:46 34.35 34.35 34.26 34.30 6.8K
15:47 34.24 34.24 34.24 34.24 1.3K
15:48 34.27 34.27 34.13 34.13 3.5K
15:49 34.16 34.23 34.15 34.21 3.5K
15:50 34.20 34.21 34.08 34.08 5.4K
15:51 34.08 34.15 34.08 34.15 4.6K
15:52 34.15 34.15 34.11 34.11 4.2K
15:53 34.10 34.10 34.09 34.09 3.5K
15:54 34.12 34.16 33.99 34.16 11.5K
15:55 34.13 34.13 34.11 34.11 5.8K
15:56 34.11 34.15 34.11 34.12 12.6K
15:57 34.14 34.14 34.11 34.11 2.3K
15:58 34.12 34.19 34.12 34.19 10.2K
15:59 34.19 34.20 34.13 34.16 92.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし