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 33.84 33.84 33.84 33.84 4.4K
09:31 33.65 33.65 33.65 33.65 2.0K
09:32 33.49 33.84 33.49 33.84 1.9K
09:33 33.83 33.83 33.83 33.83 0.2K
09:36 33.59 33.59 33.59 33.59 0.3K
09:39 33.66 33.66 33.66 33.66 0.9K
09:41 33.66 33.66 33.66 33.66 0.4K
09:42 33.65 33.65 33.65 33.65 0.3K
09:44 33.70 33.74 33.70 33.74 2.1K
09:45 33.64 33.64 33.64 33.64 0.4K
09:46 33.72 33.72 33.72 33.72 0.1K
09:48 33.73 34.07 33.73 34.07 3.4K
09:49 34.05 34.05 34.05 34.05 0.4K
09:50 33.85 34.01 33.85 33.96 1.2K
09:52 34.06 34.06 33.89 33.89 1.6K
09:53 33.86 33.86 33.86 33.86 0.9K
09:57 33.87 33.87 33.76 33.85 2.4K
09:58 33.62 33.62 33.62 33.62 1.2K
09:59 33.38 33.38 33.38 33.38 0.6K
10:00 33.67 33.77 33.67 33.77 1.2K
10:01 33.86 33.86 33.86 33.86 0.5K
10:02 33.83 34.00 33.83 34.00 0.6K
10:04 34.10 34.20 34.10 34.15 19.1K
10:05 34.10 34.21 34.10 34.21 0.7K
10:06 34.13 34.13 34.13 34.13 1.1K
10:07 34.05 34.05 34.05 34.05 0.1K
10:08 34.05 34.05 34.05 34.05 0.5K
10:10 33.96 34.09 33.96 34.09 0.8K
10:12 33.85 33.85 33.85 33.85 0.7K
10:13 33.71 33.71 33.71 33.71 0.7K
10:14 33.71 33.71 33.71 33.71 0.4K
10:15 33.74 33.74 33.74 33.74 0.3K
10:16 33.76 33.76 33.76 33.76 0.2K
10:17 33.65 33.65 33.65 33.65 0.6K
10:18 33.50 33.50 33.50 33.50 0.4K
10:20 33.18 33.18 33.18 33.18 0.4K
10:21 33.13 33.13 33.13 33.13 0.6K
10:22 33.08 33.15 33.08 33.15 0.7K
10:23 33.09 33.09 33.09 33.09 0.2K
10:24 33.08 33.08 32.81 32.81 1.1K
10:25 32.80 32.90 32.74 32.74 1.9K
10:26 32.70 32.70 32.70 32.70 1.2K
10:27 32.80 32.80 32.74 32.74 1.3K
10:28 32.64 32.79 32.64 32.79 2.2K
10:29 32.75 32.75 32.75 32.75 1.0K
10:30 32.66 32.67 32.66 32.67 0.3K
10:31 32.63 32.66 32.63 32.64 3.8K
10:32 32.81 32.98 32.81 32.98 5.9K
10:33 32.99 32.99 32.99 32.99 0.1K
10:34 33.00 33.07 32.99 32.99 2.3K
10:35 33.03 33.03 33.03 33.03 0.1K
10:36 32.99 32.99 32.99 32.99 0.5K
10:37 32.93 32.96 32.90 32.90 3.5K
10:40 32.69 32.69 32.69 32.69 1.3K
10:41 32.78 32.78 32.66 32.66 2.1K
10:42 32.63 32.65 32.63 32.65 2.3K
10:44 32.56 32.56 32.42 32.42 2.2K
10:46 32.39 32.39 32.39 32.39 1.6K
10:47 32.39 32.53 32.39 32.52 4.5K
10:48 32.48 32.48 32.48 32.48 0.8K
10:49 32.49 32.51 32.49 32.51 1.2K
10:51 32.47 32.52 32.47 32.49 0.8K
10:53 32.51 32.51 32.51 32.51 0.8K
10:54 32.51 32.51 32.43 32.48 0.6K
10:55 32.48 32.48 32.48 32.48 0.3K
10:57 32.56 32.56 32.54 32.53 0.9K
10:58 32.62 32.62 32.54 32.54 2.9K
10:59 32.62 32.66 32.62 32.66 0.7K
11:00 32.70 32.88 32.70 32.79 3.0K
11:01 32.79 32.79 32.68 32.68 1.7K
11:02 32.62 32.62 32.54 32.54 1.3K
11:03 32.41 32.50 32.41 32.41 8.4K
11:04 32.41 32.50 32.41 32.50 2.0K
11:05 32.39 32.39 32.39 32.39 0.4K
11:06 32.41 32.41 32.41 32.41 0.5K
11:07 32.43 32.43 32.43 32.42 0.2K
11:08 32.43 32.43 32.43 32.42 0.7K
11:10 32.45 32.45 32.45 32.45 0.8K
11:11 32.45 32.45 32.45 32.45 0.8K
11:12 32.52 32.52 32.52 32.52 2.8K
11:15 32.52 32.52 32.52 32.52 0.8K
11:18 32.50 32.50 32.50 32.50 0.5K
11:19 32.43 32.43 32.43 32.43 0.6K
11:20 32.40 32.40 32.40 32.40 0.9K
11:23 32.47 32.47 32.47 32.47 0.1K
11:24 32.55 32.64 32.55 32.64 2.4K
11:25 32.59 32.59 32.59 32.59 0.2K
11:27 32.55 32.60 32.55 32.55 2.1K
11:30 32.31 32.31 32.31 32.31 1.0K
11:31 32.38 32.38 32.38 32.38 0.2K
11:32 32.38 32.38 32.38 32.38 0.6K
11:37 32.33 32.33 32.26 32.26 8.4K
11:38 32.32 32.32 32.26 32.26 0.6K
11:39 32.32 32.32 32.32 32.32 1.4K
11:40 32.42 32.52 32.42 32.52 1.7K
11:42 32.53 32.53 32.43 32.42 1.5K
11:44 32.42 32.44 32.42 32.44 0.5K
11:45 32.52 32.53 32.52 32.53 1.8K
11:46 32.54 32.54 32.54 32.53 1.6K
11:47 32.49 32.49 32.43 32.45 1.3K
11:48 32.53 32.53 32.53 32.53 0.4K
11:49 32.55 32.55 32.55 32.55 0.8K
11:51 32.53 32.53 32.48 32.48 0.5K
11:52 32.45 32.61 32.45 32.61 2.7K
11:55 32.62 32.62 32.62 32.62 0.3K
11:56 32.62 32.62 32.61 32.61 0.4K
11:57 32.61 32.61 32.61 32.61 0.6K
11:59 32.67 32.68 32.67 32.68 0.8K
12:00 32.74 32.74 32.74 32.74 1.2K
12:01 32.69 32.69 32.69 32.69 0.1K
12:02 32.72 32.72 32.72 32.72 0.2K
12:03 32.64 32.64 32.62 32.62 6.2K
12:04 32.62 32.62 32.62 32.62 0.2K
12:05 32.62 32.62 32.62 32.62 0.9K
12:06 32.51 32.51 32.51 32.51 8.6K
12:07 32.32 32.43 32.32 32.32 1.1K
12:08 32.42 32.42 32.32 32.42 0.6K
12:09 32.34 32.42 32.33 32.42 0.7K
12:10 32.50 32.50 32.31 32.31 0.7K
12:11 32.41 32.55 32.41 32.55 2.2K
12:12 32.57 32.57 32.50 32.50 1.8K
12:13 32.50 32.50 32.50 32.50 0.3K
12:14 32.50 32.50 32.50 32.50 1.0K
12:17 32.57 32.62 32.57 32.62 2.5K
12:20 32.64 32.64 32.63 32.63 1.2K
12:21 32.63 32.63 32.60 32.60 1.3K
12:24 32.62 32.62 32.62 32.62 0.4K
12:26 32.60 32.60 32.60 32.60 0.4K
12:27 32.55 32.55 32.53 32.53 1.8K
12:28 32.53 32.53 32.45 32.45 0.6K
12:30 32.51 32.51 32.51 32.51 0.7K
12:31 32.51 32.63 32.51 32.63 1.3K
12:33 32.53 32.53 32.53 32.53 0.3K
12:35 32.59 32.59 32.59 32.59 0.6K
12:36 32.53 32.53 32.53 32.53 0.7K
12:37 32.52 32.52 32.52 32.52 0.2K
12:38 32.47 32.48 32.45 32.45 1.0K
12:39 32.44 32.44 32.44 32.44 0.2K
12:40 32.43 32.43 32.43 32.43 0.4K
12:44 32.44 32.44 32.44 32.44 0.1K
12:45 32.45 32.45 32.45 32.45 0.1K
12:46 32.71 32.78 32.71 32.78 8.1K
12:47 32.82 32.82 32.82 32.82 0.6K
12:48 32.84 32.86 32.84 32.85 1.4K
12:49 32.86 32.98 32.86 32.98 4.3K
12:50 33.01 33.10 33.01 33.10 4.2K
12:51 33.10 33.13 33.10 33.10 0.7K
12:52 33.10 33.14 33.10 33.14 1.1K
12:54 33.10 33.10 33.10 33.10 0.2K
12:55 33.04 33.04 32.99 32.99 3.2K
12:56 32.96 32.96 32.96 32.96 0.6K
12:57 32.99 32.99 32.99 32.99 0.8K
12:58 32.94 32.94 32.94 32.94 0.4K
12:59 33.00 33.00 32.96 33.00 0.5K
13:00 32.92 32.96 32.92 32.96 0.5K
13:02 32.97 32.97 32.97 32.97 0.2K
13:03 33.02 33.02 33.02 33.02 1.9K
13:05 33.01 33.01 32.99 32.99 1.1K
13:06 33.00 33.00 33.00 33.00 0.8K
13:07 33.02 33.02 33.02 33.02 0.5K
13:10 33.02 33.02 33.02 33.02 0.3K
13:11 33.07 33.07 32.97 32.97 4.7K
13:12 32.91 32.91 32.83 32.83 1.1K
13:13 32.91 32.91 32.91 32.91 0.3K
13:14 32.91 32.91 32.87 32.88 0.6K
13:16 32.87 32.87 32.87 32.87 0.8K
13:17 32.87 32.87 32.87 32.87 0.5K
13:19 32.97 32.97 32.97 32.97 0.5K
13:20 32.87 32.87 32.87 32.87 0.1K
13:21 32.87 32.87 32.87 32.87 0.2K
13:22 32.87 32.87 32.87 32.87 0.1K
13:23 32.89 32.89 32.89 32.89 1.3K
13:24 32.91 32.91 32.91 32.91 1.0K
13:25 32.91 32.91 32.85 32.85 2.5K
13:26 32.94 32.94 32.94 32.94 2.8K
13:27 32.93 32.93 32.88 32.88 1.5K
13:28 32.85 32.85 32.85 32.85 0.3K
13:29 32.80 32.84 32.80 32.84 1.1K
13:30 32.85 32.85 32.85 32.85 2.3K
13:35 32.64 32.66 32.64 32.66 0.2K
13:37 32.66 32.66 32.66 32.66 0.3K
13:40 32.80 32.80 32.80 32.80 0.5K
13:41 32.72 32.72 32.67 32.67 1.1K
13:42 32.61 32.69 32.61 32.69 0.2K
13:44 32.73 32.73 32.73 32.73 0.1K
13:45 32.73 32.73 32.66 32.66 1.2K
13:49 32.65 32.65 32.65 32.65 0.4K
13:51 32.69 32.70 32.69 32.70 0.6K
13:52 32.66 32.68 32.65 32.65 1.0K
13:53 32.64 32.65 32.61 32.65 1.7K
13:54 32.58 32.58 32.58 32.58 0.9K
13:55 32.53 32.53 32.53 32.53 0.6K
13:58 32.53 32.57 32.53 32.57 0.6K
13:59 32.54 32.54 32.54 32.54 0.4K
14:02 32.55 32.56 32.55 32.56 1.2K
14:03 32.53 32.53 32.53 32.53 1.7K
14:04 32.46 32.46 32.46 32.46 0.1K
14:06 32.46 32.49 32.46 32.49 2.7K
14:07 32.52 32.52 32.52 32.52 0.4K
14:08 32.62 32.62 32.54 32.54 1.1K
14:09 32.52 32.56 32.52 32.56 1.7K
14:10 32.60 32.60 32.60 32.60 0.2K
14:12 32.61 32.61 32.57 32.57 0.3K
14:13 32.62 32.62 32.62 32.62 0.9K
14:15 32.59 32.61 32.57 32.57 1.4K
14:16 32.60 32.72 32.60 32.72 2.0K
14:17 32.69 32.69 32.69 32.69 0.2K
14:18 32.76 32.76 32.76 32.76 0.3K
14:19 32.75 32.75 32.75 32.74 0.9K
14:20 32.73 32.73 32.73 32.73 0.4K
14:21 32.72 32.72 32.72 32.72 0.1K
14:22 32.73 32.74 32.73 32.74 0.5K
14:24 32.72 32.72 32.69 32.69 1.3K
14:25 32.67 32.68 32.67 32.68 0.7K
14:27 32.61 32.65 32.61 32.65 0.6K
14:30 32.89 32.89 32.89 32.89 2.7K
14:31 32.86 32.86 32.86 32.85 15.0K
14:33 32.84 32.84 32.84 32.84 0.5K
14:34 32.84 32.84 32.84 32.84 0.3K
14:37 32.77 32.77 32.77 32.77 0.8K
14:39 32.62 32.63 32.62 32.63 1.1K
14:41 32.63 32.63 32.63 32.63 0.2K
14:42 32.63 32.63 32.63 32.63 0.4K
14:43 32.63 32.63 32.63 32.63 0.6K
14:44 32.74 32.74 32.74 32.74 1.8K
14:46 32.79 32.81 32.79 32.81 0.4K
14:47 32.75 32.75 32.73 32.73 1.3K
14:48 32.75 32.76 32.75 32.76 0.5K
14:49 32.72 32.72 32.71 32.71 0.5K
14:50 32.72 32.72 32.72 32.72 0.3K
14:51 32.72 32.72 32.72 32.72 0.1K
14:52 32.69 32.69 32.68 32.68 2.5K
14:53 32.67 32.67 32.67 32.67 0.2K
14:54 32.69 32.69 32.69 32.69 0.9K
14:55 32.74 32.74 32.74 32.74 0.3K
14:57 32.77 32.81 32.77 32.81 1.6K
14:58 32.84 32.84 32.84 32.84 0.2K
14:59 32.87 32.87 32.83 32.83 2.9K
15:03 32.70 32.70 32.70 32.70 0.5K
15:04 32.67 32.67 32.67 32.67 0.1K
15:05 32.69 32.70 32.69 32.70 0.8K
15:07 32.72 32.72 32.66 32.66 0.5K
15:08 32.72 32.72 32.72 32.72 0.3K
15:09 32.72 32.72 32.72 32.72 0.3K
15:10 32.72 32.72 32.72 32.72 0.2K
15:11 32.69 32.69 32.69 32.69 0.3K
15:12 32.67 32.67 32.67 32.67 0.3K
15:14 32.78 32.82 32.78 32.78 2.5K
15:16 32.77 32.77 32.75 32.75 1.2K
15:20 32.72 32.72 32.72 32.72 0.9K
15:22 32.70 32.78 32.70 32.78 3.4K
15:23 32.74 32.74 32.74 32.74 0.5K
15:25 32.76 32.76 32.76 32.76 0.3K
15:27 32.71 32.71 32.71 32.71 1.4K
15:28 32.78 32.78 32.78 32.78 0.8K
15:29 32.75 32.75 32.75 32.75 0.2K
15:30 32.79 32.79 32.79 32.78 0.7K
15:32 32.74 32.74 32.74 32.74 0.7K
15:33 32.83 32.83 32.83 32.83 1.7K
15:34 32.83 32.83 32.83 32.83 0.7K
15:35 32.80 32.80 32.80 32.80 0.4K
15:37 32.84 32.85 32.84 32.85 0.4K
15:38 32.87 32.93 32.87 32.93 2.0K
15:40 32.95 32.95 32.95 32.95 0.5K
15:41 33.00 33.04 33.00 33.04 4.8K
15:42 33.03 33.03 32.88 32.88 4.6K
15:43 32.93 32.93 32.93 32.93 0.4K
15:44 32.97 32.97 32.97 32.97 1.0K
15:45 32.96 32.96 32.88 32.88 3.4K
15:47 32.86 32.86 32.76 32.85 1.1K
15:48 32.93 32.99 32.93 32.96 2.0K
15:49 33.01 33.01 33.01 33.01 1.2K
15:50 33.04 33.04 33.01 33.01 1.6K
15:51 33.02 33.07 33.02 33.05 2.6K
15:52 33.03 33.03 33.03 33.03 4.2K
15:53 33.03 33.04 33.02 33.04 0.9K
15:54 33.01 33.06 33.01 33.06 5.3K
15:55 33.02 33.02 32.87 32.87 3.8K
15:56 32.87 32.96 32.87 32.95 6.3K
15:57 32.95 33.03 32.92 33.03 3.9K
15:58 33.05 33.05 33.01 33.01 9.9K
15:59 32.93 32.97 32.80 32.81 142.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし