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 32.04 32.04 32.04 32.04 9.7K
09:32 31.81 31.92 31.81 31.92 5.4K
09:33 32.18 32.18 32.18 32.18 0.8K
09:34 32.18 32.18 32.18 32.18 0.3K
09:40 31.92 31.92 31.92 31.92 0.4K
09:43 32.03 32.03 32.03 32.03 1.1K
09:44 32.02 32.02 31.93 31.93 0.9K
09:47 31.94 31.94 31.94 31.94 0.7K
09:49 31.94 31.94 31.94 31.94 0.4K
09:53 31.88 31.88 31.88 31.88 0.8K
09:58 31.98 31.98 31.98 31.98 0.3K
09:59 31.98 32.11 31.98 32.10 2.5K
10:01 32.16 32.16 32.08 32.08 2.5K
10:02 32.06 32.06 31.96 31.96 0.9K
10:03 31.98 31.98 31.98 31.98 0.6K
10:05 31.98 31.98 31.85 31.85 0.4K
10:06 31.98 31.98 31.98 31.98 0.9K
10:07 31.98 31.98 31.98 31.98 1.6K
10:08 31.85 31.85 31.85 31.85 1.6K
10:16 31.88 31.88 31.88 31.88 0.1K
10:18 31.88 31.88 31.88 31.88 0.3K
10:23 31.88 31.88 31.88 31.88 8.8K
10:26 31.81 32.11 31.81 32.11 2.4K
10:29 32.33 32.33 32.23 32.23 1.8K
10:30 32.30 32.32 32.30 32.30 2.2K
10:32 32.37 32.37 32.37 32.37 1.5K
10:33 32.35 32.35 32.26 32.26 1.0K
10:35 32.40 32.45 32.36 32.36 29.7K
10:36 32.36 32.36 32.36 32.36 0.5K
10:38 32.36 32.36 32.36 32.36 2.4K
10:42 32.27 32.30 32.27 32.30 2.8K
10:48 32.25 32.25 32.23 32.23 12.0K
10:50 32.30 32.30 32.30 32.30 1.2K
10:54 32.43 32.43 32.43 32.43 0.6K
10:55 32.25 32.25 32.25 32.24 2.2K
10:57 32.25 32.25 32.25 32.24 0.2K
10:58 32.25 32.25 32.25 32.24 1.3K
11:02 32.25 32.25 32.25 32.25 0.2K
11:03 32.25 32.25 32.25 32.24 0.1K
11:04 32.25 32.25 32.25 32.24 0.1K
11:05 32.25 32.50 32.25 32.49 2.5K
11:06 32.51 32.51 32.50 32.50 0.5K
11:07 32.50 32.50 32.50 32.50 0.9K
11:08 32.51 32.51 32.51 32.51 0.3K
11:09 32.50 32.50 32.48 32.48 1.0K
11:10 32.48 32.48 32.48 32.48 0.1K
11:11 32.60 32.62 32.57 32.57 6.0K
11:12 32.61 32.61 32.61 32.61 0.7K
11:15 32.67 32.67 32.67 32.67 0.9K
11:16 32.61 32.61 32.61 32.60 0.2K
11:17 32.72 32.72 32.70 32.70 2.1K
11:28 32.58 32.58 32.45 32.45 1.9K
11:29 32.38 32.38 32.38 32.38 0.6K
11:30 32.38 32.38 32.38 32.38 0.2K
11:31 32.38 32.48 32.38 32.48 0.8K
11:32 32.39 32.39 32.39 32.39 0.3K
11:33 32.39 32.39 32.39 32.39 0.3K
11:34 32.39 32.57 32.39 32.57 3.0K
11:35 32.54 32.54 32.54 32.54 0.4K
11:36 32.55 32.58 32.55 32.58 1.7K
11:37 32.58 32.59 32.58 32.59 0.5K
11:38 32.56 32.56 32.56 32.56 0.8K
11:41 32.61 32.61 32.61 32.60 0.7K
11:42 32.48 32.48 32.44 32.44 2.0K
11:44 32.49 32.49 32.49 32.49 0.5K
11:45 32.49 32.49 32.49 32.49 0.3K
11:46 32.51 32.51 32.51 32.51 0.1K
11:48 32.57 32.57 32.57 32.57 0.6K
11:49 32.61 32.61 32.61 32.60 0.2K
11:50 32.61 32.65 32.61 32.65 1.3K
11:55 32.61 32.61 32.61 32.61 0.6K
11:56 32.62 32.62 32.62 32.62 0.4K
11:57 32.53 32.53 32.50 32.50 0.9K
11:59 32.50 32.50 32.50 32.50 0.6K
12:00 32.58 32.64 32.56 32.56 1.8K
12:02 32.53 32.53 32.52 32.52 0.8K
12:03 32.54 32.54 32.54 32.54 0.3K
12:05 32.61 32.61 32.61 32.61 1.2K
12:09 32.57 32.57 32.57 32.57 0.5K
12:11 32.54 32.55 32.52 32.55 1.4K
12:12 32.45 32.46 32.37 32.37 8.0K
12:13 32.56 32.56 32.56 32.56 1.0K
12:14 32.51 32.51 32.51 32.51 1.0K
12:19 32.53 32.53 32.50 32.50 0.9K
12:21 32.50 32.50 32.50 32.50 0.2K
12:22 32.47 32.47 32.47 32.47 1.1K
12:25 32.54 32.54 32.54 32.54 0.2K
12:27 32.55 32.55 32.53 32.53 0.3K
12:29 32.50 32.50 32.50 32.50 1.0K
12:30 32.48 32.52 32.48 32.52 1.5K
12:31 32.48 32.48 32.45 32.45 0.6K
12:33 32.56 32.57 32.56 32.57 0.8K
12:36 32.57 32.57 32.55 32.55 1.4K
12:43 32.40 32.40 32.29 32.28 1.3K
12:47 32.45 32.45 32.45 32.45 0.6K
12:48 32.51 32.51 32.50 32.50 1.7K
12:49 32.56 32.68 32.56 32.68 1.5K
12:52 32.70 32.70 32.70 32.70 0.4K
12:54 32.69 32.69 32.69 32.69 0.2K
12:57 32.64 32.64 32.64 32.64 0.5K
13:03 32.54 32.54 32.54 32.54 1.7K
13:04 32.51 32.51 32.51 32.51 0.6K
13:10 32.50 32.50 32.50 32.50 0.2K
13:11 32.51 32.51 32.51 32.51 1.0K
13:13 32.57 32.57 32.57 32.57 1.6K
13:16 32.55 32.55 32.55 32.55 0.3K
13:18 32.55 32.55 32.55 32.55 0.2K
13:21 32.54 32.56 32.51 32.51 2.2K
13:22 32.55 32.55 32.53 32.53 0.7K
13:23 32.51 32.51 32.51 32.51 1.5K
13:26 32.50 32.50 32.50 32.50 1.3K
13:32 32.63 32.66 32.63 32.66 2.3K
13:34 32.78 32.78 32.78 32.78 0.9K
13:35 32.87 32.87 32.87 32.87 0.2K
13:36 32.85 32.85 32.85 32.85 0.8K
13:41 32.99 32.99 32.99 32.99 0.4K
13:43 32.74 32.74 32.74 32.74 0.2K
13:46 32.81 32.81 32.81 32.81 0.9K
13:47 32.83 32.83 32.83 32.83 0.6K
13:50 32.76 32.76 32.74 32.74 1.2K
13:52 32.83 32.83 32.83 32.83 0.2K
13:53 32.91 32.91 32.91 32.91 0.7K
13:54 32.86 32.86 32.86 32.86 0.2K
13:58 32.81 32.81 32.77 32.77 0.6K
13:59 32.76 32.76 32.75 32.75 1.3K
14:03 32.70 32.70 32.70 32.70 0.3K
14:04 32.73 32.73 32.73 32.73 0.9K
14:06 32.73 32.73 32.73 32.73 0.3K
14:08 32.76 32.80 32.76 32.80 1.9K
14:09 32.83 32.83 32.83 32.83 0.3K
14:14 32.75 32.75 32.75 32.75 0.7K
14:17 32.80 32.80 32.80 32.80 1.2K
14:22 32.84 32.84 32.84 32.84 0.1K
14:23 32.86 32.86 32.83 32.83 1.5K
14:26 32.80 32.80 32.80 32.80 0.4K
14:27 32.84 32.88 32.84 32.88 1.0K
14:29 32.96 32.96 32.96 32.96 1.7K
14:32 32.92 32.92 32.92 32.92 1.5K
14:34 32.91 32.91 32.91 32.91 0.1K
14:35 32.89 32.89 32.89 32.89 0.7K
14:36 32.84 32.84 32.82 32.82 0.8K
14:37 32.81 32.81 32.81 32.81 1.5K
14:38 32.81 32.81 32.81 32.81 0.9K
14:41 32.78 32.78 32.78 32.78 0.3K
14:43 32.72 32.79 32.72 32.78 1.1K
14:46 32.79 32.79 32.79 32.78 2.2K
14:48 32.81 32.81 32.81 32.81 0.2K
14:50 32.71 32.71 32.62 32.62 1.2K
14:51 32.70 32.70 32.70 32.70 0.2K
14:52 32.84 32.90 32.84 32.90 3.3K
14:53 32.87 32.87 32.87 32.87 0.7K
14:56 32.84 32.84 32.77 32.77 0.2K
14:57 32.75 32.75 32.75 32.75 0.3K
14:58 32.77 32.77 32.77 32.77 1.0K
15:02 32.71 32.71 32.71 32.71 0.3K
15:04 32.74 32.74 32.74 32.74 0.2K
15:06 32.74 32.75 32.74 32.75 3.0K
15:07 32.76 32.78 32.76 32.78 1.3K
15:08 32.77 32.77 32.55 32.55 5.0K
15:09 32.60 32.60 32.60 32.60 1.0K
15:10 32.60 32.60 32.60 32.60 0.8K
15:12 32.59 32.59 32.59 32.59 0.7K
15:14 32.57 32.57 32.57 32.57 1.6K
15:15 32.51 32.51 32.51 32.51 0.6K
15:16 32.59 32.59 32.59 32.58 0.3K
15:17 32.51 32.51 32.50 32.50 1.9K
15:18 32.71 32.71 32.71 32.71 6.5K
15:19 32.73 32.77 32.64 32.64 2.5K
15:20 32.60 32.60 32.60 32.60 0.2K
15:21 32.59 32.59 32.59 32.59 2.2K
15:26 32.60 32.60 32.60 32.60 1.3K
15:28 32.60 32.60 32.60 32.60 0.9K
15:30 32.55 32.55 32.55 32.55 0.3K
15:31 32.60 32.60 32.60 32.60 0.3K
15:32 32.60 32.61 32.60 32.61 1.1K
15:33 32.60 32.60 32.60 32.60 3.2K
15:34 32.59 32.59 32.54 32.54 1.2K
15:37 32.54 32.54 32.54 32.54 0.5K
15:38 32.55 32.55 32.50 32.50 3.4K
15:40 32.50 32.50 32.50 32.50 0.6K
15:41 32.57 32.60 32.57 32.60 2.9K
15:42 32.63 32.63 32.63 32.63 2.9K
15:46 32.58 32.58 32.58 32.58 0.5K
15:47 32.58 32.58 32.58 32.58 0.6K
15:49 32.57 32.61 32.57 32.61 3.8K
15:50 32.55 32.55 32.55 32.55 1.4K
15:51 32.51 32.51 32.51 32.51 0.8K
15:52 32.55 32.60 32.55 32.60 2.4K
15:53 32.57 32.68 32.57 32.68 3.5K
15:54 32.68 32.71 32.66 32.68 3.4K
15:55 32.67 32.67 32.62 32.62 1.9K
15:56 32.62 32.65 32.62 32.65 7.2K
15:57 32.61 32.67 32.61 32.67 1.0K
15:58 32.64 32.68 32.64 32.65 5.2K
15:59 32.65 32.69 32.64 32.69 42.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし