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 33.11 33.11 33.11 33.11 7.6K
09:32 32.69 32.69 32.69 32.69 0.5K
09:33 32.71 32.71 32.71 32.71 0.5K
09:34 32.84 32.84 32.84 32.84 0.3K
09:36 32.84 32.84 32.84 32.84 0.2K
09:37 32.90 32.90 32.90 32.90 0.3K
09:38 32.90 32.90 32.90 32.90 0.2K
09:42 32.72 32.72 32.72 32.72 0.1K
09:44 32.72 32.72 32.55 32.55 1.5K
09:45 32.56 32.56 32.56 32.56 0.4K
09:48 32.47 32.79 32.47 32.79 0.4K
09:49 32.57 32.57 32.57 32.57 0.5K
09:50 32.57 32.57 32.57 32.57 0.5K
09:51 32.57 32.57 32.57 32.57 0.2K
09:54 32.57 32.57 32.57 32.57 1.5K
09:55 32.45 32.45 32.45 32.45 0.3K
09:57 32.56 32.56 32.56 32.56 0.7K
09:58 32.77 32.77 32.77 32.77 3.6K
09:59 32.70 33.30 32.70 33.18 1.8K
10:00 33.14 33.14 33.14 33.14 0.7K
10:03 33.32 33.32 33.22 33.22 1.2K
10:04 33.01 33.15 33.01 33.15 0.8K
10:07 33.05 33.05 32.98 32.98 4.2K
10:08 32.95 32.95 32.79 32.78 3.0K
10:09 32.79 32.79 32.61 32.61 3.1K
10:10 32.60 32.60 32.60 32.60 0.5K
10:11 32.60 32.60 32.60 32.60 0.3K
10:12 32.79 32.79 32.59 32.59 11.5K
10:13 32.53 32.56 32.42 32.42 3.6K
10:14 32.42 32.55 32.42 32.55 8.5K
10:17 32.54 32.54 32.54 32.54 0.5K
10:18 32.54 32.54 32.54 32.54 1.3K
10:20 32.54 32.54 32.54 32.54 0.3K
10:21 32.54 32.70 32.54 32.56 4.2K
10:22 32.56 32.56 32.53 32.56 6.9K
10:23 32.56 32.56 32.56 32.56 1.4K
10:24 32.51 32.51 32.51 32.51 0.5K
10:26 32.56 32.56 32.56 32.56 0.2K
10:27 32.56 32.56 32.56 32.56 0.5K
10:29 32.56 32.78 32.56 32.78 1.8K
10:30 32.81 32.81 32.81 32.81 0.2K
10:31 32.81 32.87 32.81 32.87 0.4K
10:32 32.95 32.99 32.91 32.99 3.3K
10:35 32.91 32.91 32.84 32.84 1.4K
10:36 32.91 32.91 32.84 32.84 2.1K
10:37 32.72 32.73 32.72 32.73 5.5K
10:38 32.60 32.67 32.60 32.67 1.0K
10:39 32.68 32.68 32.60 32.60 1.0K
10:40 32.59 32.59 32.59 32.59 0.1K
10:41 32.68 32.68 32.68 32.68 0.8K
10:42 32.68 32.68 32.60 32.60 1.1K
10:43 32.61 32.61 32.61 32.61 0.8K
10:44 32.60 32.60 32.59 32.59 1.2K
10:45 32.64 32.67 32.64 32.67 9.7K
10:47 32.75 32.75 32.62 32.62 1.7K
10:49 32.61 32.61 32.56 32.56 2.7K
10:50 32.51 32.51 32.51 32.51 0.1K
10:52 32.51 32.51 32.51 32.51 0.2K
10:53 32.64 32.64 32.64 32.64 0.6K
10:54 32.64 32.64 32.64 32.64 0.5K
10:56 32.67 32.67 32.67 32.67 2.5K
10:57 32.76 32.78 32.72 32.72 1.6K
10:58 32.85 32.85 32.85 32.85 0.7K
10:59 32.93 32.93 32.93 32.93 0.2K
11:00 32.91 32.92 32.91 32.92 0.6K
11:01 32.83 32.83 32.83 32.83 0.9K
11:02 32.89 32.89 32.89 32.89 0.4K
11:03 32.84 32.84 32.83 32.83 0.6K
11:06 32.79 32.79 32.79 32.78 1.7K
11:07 32.80 32.80 32.80 32.80 0.3K
11:09 32.75 32.75 32.62 32.62 2.4K
11:13 32.67 32.67 32.67 32.67 0.1K
11:14 32.60 32.65 32.60 32.65 2.0K
11:16 32.58 32.58 32.55 32.55 5.2K
11:18 32.63 32.63 32.63 32.63 0.2K
11:19 32.58 32.58 32.58 32.58 0.6K
11:22 32.62 32.62 32.62 32.62 0.3K
11:23 32.62 32.62 32.62 32.62 0.1K
11:24 32.68 32.76 32.65 32.76 3.4K
11:25 32.75 32.75 32.75 32.75 1.5K
11:27 32.87 32.87 32.78 32.78 1.1K
11:30 32.73 32.73 32.73 32.73 0.9K
11:31 32.67 32.67 32.67 32.67 0.5K
11:33 32.70 32.70 32.67 32.67 1.2K
11:35 32.82 32.82 32.82 32.82 1.2K
11:36 32.83 32.83 32.83 32.83 0.7K
11:37 32.82 32.82 32.82 32.82 0.3K
11:38 32.95 32.95 32.95 32.95 3.7K
11:39 33.06 33.06 33.06 33.06 0.8K
11:41 33.06 33.10 33.06 33.10 1.1K
11:43 33.06 33.06 33.03 33.03 1.5K
11:44 33.03 33.03 33.03 33.03 0.4K
11:46 32.91 32.91 32.91 32.91 1.1K
11:48 32.95 32.95 32.95 32.95 0.1K
11:49 32.96 32.96 32.96 32.96 0.2K
11:50 32.97 32.97 32.97 32.97 0.6K
11:51 32.95 32.95 32.95 32.95 0.2K
11:52 32.95 32.95 32.95 32.95 0.5K
11:53 32.95 32.95 32.95 32.95 0.2K
11:54 32.95 32.95 32.95 32.95 1.1K
11:56 32.96 32.96 32.96 32.96 0.2K
11:58 32.96 32.96 32.96 32.96 0.7K
11:59 32.96 32.96 32.96 32.96 1.0K
12:01 32.96 32.96 32.96 32.96 1.3K
12:02 32.96 32.96 32.96 32.96 0.5K
12:03 32.96 32.96 32.96 32.96 0.5K
12:04 32.96 33.03 32.96 33.03 1.7K
12:05 32.99 33.07 32.99 33.03 0.8K
12:06 33.04 33.04 33.04 33.03 1.9K
12:10 33.11 33.11 33.11 33.11 0.7K
12:11 33.15 33.15 33.15 33.15 1.2K
12:15 33.23 33.23 33.22 33.22 0.5K
12:16 33.19 33.19 33.06 33.06 3.6K
12:17 33.08 33.08 33.08 33.08 0.1K
12:18 33.08 33.08 33.08 33.08 0.1K
12:19 33.08 33.11 33.08 33.11 1.6K
12:21 33.13 33.13 33.13 33.13 0.4K
12:22 33.15 33.15 33.15 33.15 0.4K
12:23 33.15 33.15 33.15 33.15 0.4K
12:24 33.15 33.15 33.15 33.15 1.3K
12:26 33.15 33.15 33.15 33.15 0.2K
12:27 33.15 33.15 33.15 33.15 0.4K
12:28 33.15 33.15 33.15 33.15 0.3K
12:31 33.15 33.15 33.15 33.15 1.0K
12:35 33.15 33.15 33.15 33.15 0.4K
12:36 33.09 33.11 33.09 33.09 2.4K
12:37 33.09 33.17 33.09 33.15 2.1K
12:38 33.16 33.16 33.15 33.15 0.6K
12:41 33.07 33.07 33.07 33.07 1.6K
12:43 32.99 32.99 32.99 32.99 1.2K
12:45 33.02 33.02 33.02 33.02 0.1K
12:46 32.95 33.02 32.95 32.97 0.6K
12:47 32.95 32.95 32.95 32.95 0.3K
12:48 32.98 32.98 32.98 32.98 0.9K
12:50 32.98 32.98 32.98 32.98 0.4K
12:51 32.98 32.98 32.98 32.98 0.4K
12:52 32.98 32.98 32.98 32.98 0.1K
12:53 32.98 32.98 32.89 32.89 0.6K
12:55 33.02 33.02 33.02 33.02 0.2K
12:56 32.97 32.97 32.97 32.97 0.3K
12:57 33.00 33.00 33.00 32.99 1.6K
12:58 32.90 32.90 32.89 32.89 0.8K
13:00 32.74 32.78 32.74 32.78 0.2K
13:01 32.80 32.80 32.80 32.80 0.3K
13:02 32.78 32.78 32.78 32.78 0.1K
13:03 32.78 32.78 32.78 32.78 0.3K
13:05 32.79 32.79 32.79 32.79 0.3K
13:07 32.83 32.89 32.83 32.89 4.6K
13:08 32.85 32.85 32.85 32.85 0.9K
13:14 32.70 32.70 32.70 32.70 0.6K
13:17 32.78 32.78 32.74 32.74 0.5K
13:20 32.71 32.71 32.71 32.71 1.1K
13:21 32.74 32.74 32.74 32.74 1.1K
13:23 32.74 32.74 32.73 32.73 2.6K
13:24 32.69 32.69 32.69 32.69 0.6K
13:27 32.72 32.72 32.72 32.72 0.9K
13:28 32.69 32.69 32.69 32.69 0.4K
13:30 32.65 32.65 32.55 32.57 3.3K
13:33 32.53 32.60 32.53 32.60 1.1K
13:35 32.57 32.57 32.53 32.53 0.8K
13:37 32.53 32.53 32.53 32.53 2.1K
13:39 32.53 32.53 32.51 32.51 1.2K
13:40 32.44 32.47 32.44 32.47 3.5K
13:41 32.47 32.47 32.47 32.47 0.5K
13:42 32.47 32.47 32.47 32.47 0.5K
13:45 32.44 32.44 32.36 32.39 2.2K
13:46 32.39 32.39 32.39 32.39 0.2K
13:47 32.32 32.32 32.32 32.32 1.2K
13:49 32.34 32.34 32.34 32.34 0.8K
13:50 32.33 32.33 32.33 32.33 0.5K
13:51 32.24 32.24 32.20 32.23 1.3K
13:53 32.24 32.24 32.17 32.17 0.9K
13:54 32.22 32.22 32.21 32.21 2.0K
13:55 32.19 32.19 32.19 32.19 0.3K
13:56 32.14 32.19 32.14 32.19 0.2K
13:57 32.19 32.19 32.19 32.19 0.3K
13:58 32.19 32.19 32.16 32.16 0.8K
13:59 32.19 32.19 32.19 32.19 1.4K
14:00 32.26 32.27 32.26 32.27 2.4K
14:01 32.19 32.19 32.19 32.19 2.6K
14:02 32.19 32.19 32.19 32.19 1.0K
14:03 32.19 32.19 32.19 32.19 1.6K
14:04 32.19 32.19 32.19 32.19 0.4K
14:05 32.28 32.28 32.25 32.25 0.9K
14:06 32.25 32.25 32.25 32.25 0.9K
14:07 32.21 32.24 32.21 32.24 0.6K
14:09 32.25 32.25 32.25 32.25 0.4K
14:10 32.27 32.34 32.27 32.31 1.6K
14:11 32.31 32.31 32.31 32.31 0.7K
14:12 32.37 32.37 32.37 32.37 1.0K
14:13 32.34 32.34 32.34 32.34 0.6K
14:15 32.36 32.36 32.36 32.36 0.5K
14:16 32.36 32.36 32.36 32.36 0.8K
14:17 32.36 32.36 32.36 32.36 0.7K
14:18 32.36 32.36 32.36 32.36 1.9K
14:22 32.47 32.48 32.43 32.48 0.9K
14:23 32.54 32.54 32.54 32.54 0.2K
14:24 32.54 32.54 32.54 32.54 0.2K
14:25 32.54 32.54 32.54 32.54 0.1K
14:26 32.48 32.54 32.48 32.54 1.2K
14:27 32.50 32.50 32.50 32.50 1.1K
14:28 32.51 32.51 32.50 32.49 1.7K
14:29 32.50 32.50 32.50 32.49 0.3K
14:30 32.48 32.48 32.48 32.48 0.8K
14:31 32.46 32.46 32.39 32.39 1.8K
14:33 32.33 32.33 32.33 32.33 0.1K
14:34 32.37 32.37 32.37 32.37 0.2K
14:35 32.32 32.32 32.29 32.29 0.7K
14:36 32.37 32.37 32.37 32.37 0.4K
14:37 32.37 32.37 32.29 32.29 0.7K
14:40 32.32 32.32 32.32 32.32 0.5K
14:42 32.30 32.30 32.29 32.28 1.8K
14:45 32.29 32.29 32.29 32.28 0.3K
14:47 32.28 32.35 32.28 32.34 3.2K
14:49 32.30 32.30 32.30 32.30 0.2K
14:50 32.32 32.32 32.32 32.32 0.6K
14:53 32.32 32.32 32.32 32.32 1.2K
14:57 32.29 32.29 32.29 32.29 1.8K
15:01 32.38 32.42 32.38 32.42 2.2K
15:02 32.42 32.42 32.42 32.42 0.4K
15:04 32.38 32.41 32.38 32.41 1.6K
15:06 32.38 32.38 32.38 32.38 0.5K
15:07 32.32 32.32 32.32 32.32 0.6K
15:08 32.31 32.35 32.31 32.35 2.1K
15:11 32.34 32.34 32.30 32.30 1.3K
15:12 32.38 32.41 32.38 32.41 1.4K
15:15 32.41 32.41 32.41 32.41 0.5K
15:18 32.37 32.45 32.37 32.45 0.9K
15:21 32.41 32.41 32.41 32.41 1.0K
15:22 32.36 32.36 32.36 32.36 0.6K
15:24 32.35 32.40 32.35 32.40 0.9K
15:25 32.35 32.35 32.35 32.35 0.9K
15:26 32.38 32.38 32.38 32.38 1.2K
15:28 32.47 32.47 32.47 32.47 2.9K
15:29 32.47 32.47 32.47 32.47 0.6K
15:30 32.50 32.54 32.50 32.54 2.1K
15:31 32.53 32.53 32.53 32.53 0.9K
15:32 32.58 32.58 32.58 32.58 0.7K
15:33 32.61 32.61 32.61 32.61 1.0K
15:35 32.63 32.65 32.63 32.65 1.5K
15:37 32.58 32.58 32.58 32.58 1.2K
15:40 32.60 32.60 32.60 32.60 0.1K
15:41 32.64 32.67 32.64 32.67 1.9K
15:42 32.64 32.64 32.64 32.64 1.9K
15:44 32.61 32.61 32.61 32.61 0.7K
15:45 32.56 32.56 32.49 32.49 7.0K
15:46 32.40 32.40 32.40 32.40 1.9K
15:47 32.38 32.40 32.38 32.40 5.3K
15:48 32.35 32.35 32.34 32.34 1.5K
15:49 32.38 32.38 32.35 32.35 3.7K
15:50 32.31 32.33 32.30 32.32 9.2K
15:51 32.32 32.35 32.25 32.25 3.7K
15:52 32.24 32.24 32.23 32.23 2.2K
15:53 32.23 32.23 32.23 32.23 0.5K
15:54 32.23 32.36 32.23 32.30 17.3K
15:55 32.29 32.36 32.27 32.33 8.5K
15:56 32.33 32.33 32.27 32.31 8.5K
15:57 32.28 32.30 32.15 32.15 5.4K
15:58 32.18 32.21 32.13 32.17 6.4K
15:59 32.14 32.26 32.13 32.20 86.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし