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 33.35 33.35 33.35 33.35 1.6K
09:32 33.04 33.04 33.04 33.04 0.4K
09:36 32.95 32.95 32.95 32.95 1.9K
09:38 32.70 32.70 32.70 32.70 1.1K
09:39 32.66 32.66 32.66 32.66 0.7K
09:42 32.52 32.52 32.52 32.52 1.3K
09:43 32.44 32.52 32.44 32.52 2.4K
09:44 32.50 32.50 32.42 32.42 0.8K
09:46 32.29 32.29 32.28 32.28 0.3K
09:49 32.21 32.21 32.21 32.21 1.0K
09:50 32.11 32.11 31.75 31.75 2.7K
09:51 31.78 31.78 31.66 31.66 1.8K
09:52 31.73 31.73 31.50 31.50 9.5K
09:55 31.61 31.61 31.51 31.51 1.5K
09:56 31.37 31.37 31.36 31.36 0.2K
09:57 31.32 31.32 31.18 31.18 2.3K
09:58 31.25 31.25 31.20 31.20 1.2K
09:59 31.03 31.03 31.03 31.03 0.8K
10:00 31.05 31.05 31.05 31.05 0.1K
10:01 31.21 31.27 31.21 31.27 2.5K
10:03 31.19 31.19 31.19 31.19 0.7K
10:04 31.01 31.01 30.97 30.97 0.9K
10:05 31.00 31.00 31.00 31.00 1.8K
10:09 30.78 30.78 30.78 30.78 4.4K
10:10 30.75 30.75 30.75 30.75 0.5K
10:11 30.75 30.75 30.75 30.75 1.2K
10:12 30.75 30.75 30.75 30.75 1.2K
10:14 30.74 30.74 30.60 30.70 4.4K
10:18 30.69 30.69 30.69 30.69 0.1K
10:19 30.67 30.67 30.67 30.67 0.2K
10:20 30.79 30.79 30.79 30.79 0.5K
10:21 30.72 30.72 30.72 30.72 0.7K
10:23 30.67 30.67 30.60 30.60 3.8K
10:25 30.49 30.49 30.49 30.49 2.7K
10:26 30.73 30.73 30.73 30.73 2.5K
10:28 30.65 30.65 30.63 30.63 0.8K
10:29 30.65 30.65 30.65 30.65 0.7K
10:30 30.62 30.62 30.62 30.62 0.1K
10:32 30.52 30.52 30.52 30.52 1.1K
10:33 30.57 30.57 30.57 30.57 2.1K
10:41 30.38 30.38 30.20 30.22 11.3K
10:42 30.24 30.24 30.24 30.24 0.1K
10:43 30.24 30.36 30.24 30.36 2.6K
10:45 30.33 30.33 30.33 30.33 0.1K
10:46 30.36 30.39 30.36 30.39 0.9K
10:47 30.44 30.44 30.44 30.44 1.6K
10:48 30.47 30.48 30.47 30.48 0.6K
10:49 30.48 30.48 30.47 30.47 1.2K
10:50 30.47 30.47 30.47 30.47 2.0K
10:52 30.47 30.47 30.28 30.28 2.9K
10:54 30.28 30.28 30.28 30.28 0.6K
10:55 30.25 30.25 30.18 30.25 1.7K
10:56 30.25 30.25 30.05 30.05 2.4K
10:57 30.05 30.05 30.05 30.05 0.2K
10:58 30.05 30.08 30.05 30.08 1.5K
10:59 30.08 30.18 30.08 30.18 4.1K
11:00 30.24 30.24 30.24 30.24 1.6K
11:01 30.25 30.25 30.25 30.25 0.2K
11:02 30.29 30.33 30.21 30.26 7.5K
11:03 30.26 30.26 30.26 30.26 0.2K
11:05 30.27 30.27 30.16 30.16 0.4K
11:06 30.32 30.32 30.32 30.32 0.2K
11:07 30.18 30.26 30.18 30.26 1.6K
11:08 30.23 30.23 30.23 30.23 0.1K
11:09 30.23 30.31 30.23 30.31 0.4K
11:10 30.31 30.31 30.31 30.31 0.2K
11:11 30.31 30.37 30.31 30.37 0.8K
11:12 30.31 30.37 30.31 30.37 2.2K
11:13 30.50 30.55 30.50 30.55 1.2K
11:14 30.58 30.59 30.58 30.59 0.9K
11:15 30.64 30.87 30.64 30.87 2.9K
11:16 30.88 30.88 30.88 30.88 2.3K
11:21 30.93 30.93 30.93 30.93 0.6K
11:22 30.86 30.92 30.86 30.92 1.5K
11:23 30.88 30.88 30.88 30.88 6.9K
11:25 30.88 30.88 30.88 30.88 0.2K
11:26 31.01 31.01 30.88 30.88 6.7K
11:27 30.88 30.88 30.88 30.88 0.5K
11:31 30.87 30.87 30.87 30.87 0.6K
11:32 30.96 31.15 30.96 31.15 18.2K
11:38 31.15 31.15 31.14 31.14 0.3K
11:41 31.14 31.14 31.14 31.14 0.2K
11:42 31.08 31.08 31.08 31.08 1.7K
11:43 31.16 31.16 31.16 31.16 0.8K
11:44 31.16 31.16 31.16 31.16 0.1K
11:45 31.16 31.16 31.16 31.16 0.4K
11:46 31.06 31.06 30.92 30.92 1.4K
11:47 30.86 30.93 30.86 30.93 0.7K
11:49 30.93 30.93 30.93 30.93 0.2K
11:50 30.83 30.83 30.71 30.71 5.6K
11:51 30.76 30.76 30.76 30.76 2.9K
11:52 30.76 30.76 30.76 30.76 0.1K
11:53 30.76 30.76 30.76 30.76 1.0K
11:56 30.77 30.92 30.77 30.77 2.4K
11:57 30.77 30.77 30.77 30.77 0.1K
11:59 30.77 30.98 30.77 30.98 1.3K
12:00 30.92 30.92 30.92 30.92 0.6K
12:01 30.92 30.99 30.92 30.99 0.8K
12:03 30.92 30.92 30.92 30.92 0.1K
12:04 31.08 31.09 30.96 30.96 11.4K
12:05 31.12 31.12 31.12 31.12 4.2K
12:06 31.06 31.16 31.05 31.16 8.3K
12:10 31.14 31.14 31.14 31.14 0.2K
12:13 31.23 31.23 31.23 31.23 1.5K
12:14 31.26 31.26 31.26 31.26 0.7K
12:15 31.31 31.31 31.31 31.31 1.9K
12:20 31.36 31.36 31.36 31.36 0.4K
12:21 31.30 31.34 31.30 31.30 2.4K
12:22 31.31 31.35 31.31 31.35 0.7K
12:23 31.35 31.35 31.35 31.35 0.9K
12:28 31.41 31.41 31.41 31.41 0.5K
12:31 31.43 31.43 31.42 31.42 0.2K
12:32 31.46 31.46 31.46 31.46 0.5K
12:33 31.38 31.38 31.36 31.36 1.7K
12:34 31.38 31.38 31.38 31.38 0.2K
12:35 31.39 31.39 31.39 31.39 0.1K
12:37 31.39 31.39 31.39 31.39 0.8K
12:42 31.45 31.45 31.45 31.45 0.2K
12:43 31.32 31.32 31.31 31.31 1.2K
12:44 31.31 31.31 31.31 31.31 0.4K
12:45 31.22 31.22 31.14 31.14 0.5K
12:46 31.14 31.14 31.14 31.14 0.3K
12:47 31.14 31.14 31.14 31.14 0.3K
12:49 31.14 31.14 31.14 31.14 0.1K
12:50 31.14 31.14 31.14 31.14 0.1K
12:52 31.06 31.06 31.06 31.06 0.8K
12:53 31.05 31.05 31.05 31.05 0.1K
12:55 30.95 31.15 30.89 31.15 4.3K
12:57 30.95 30.95 30.95 30.95 1.4K
13:04 31.00 31.00 31.00 31.00 0.9K
13:05 30.90 30.94 30.90 30.94 1.5K
13:06 30.96 31.01 30.96 31.01 0.4K
13:07 31.01 31.01 31.01 31.01 0.6K
13:09 31.04 31.04 31.04 31.04 0.2K
13:10 31.14 31.14 31.13 31.13 1.8K
13:12 31.13 31.13 31.13 31.13 0.2K
13:13 31.08 31.08 31.04 31.04 1.4K
13:14 30.83 30.83 30.68 30.68 12.1K
13:15 30.68 30.85 30.68 30.80 5.6K
13:16 30.88 30.88 30.88 30.88 2.2K
13:18 30.90 30.90 30.90 30.90 0.4K
13:19 30.90 30.90 30.90 30.90 0.1K
13:20 30.89 30.89 30.89 30.89 0.7K
13:22 30.95 30.95 30.75 30.75 3.2K
13:23 30.78 30.78 30.78 30.78 0.6K
13:24 30.81 30.81 30.81 30.81 2.2K
13:25 30.85 30.85 30.85 30.85 0.7K
13:28 30.87 30.87 30.70 30.70 8.7K
13:32 30.54 30.54 30.54 30.54 5.2K
13:33 30.58 30.58 30.58 30.58 4.2K
13:34 30.44 30.44 30.39 30.39 2.7K
13:35 30.37 30.37 30.16 30.16 7.9K
13:36 30.14 30.14 30.14 30.14 0.9K
13:37 30.14 30.38 30.14 30.38 14.9K
13:40 30.24 30.24 30.24 30.24 0.8K
13:41 30.25 30.25 30.25 30.25 0.4K
13:43 30.25 30.29 30.09 30.20 28.8K
13:45 30.20 30.21 30.20 30.21 1.4K
13:46 30.14 30.14 30.09 30.09 14.1K
13:48 29.93 29.93 29.93 29.93 4.6K
13:49 29.98 29.98 29.98 29.98 1.0K
13:50 30.00 30.00 30.00 30.00 0.5K
13:51 30.03 30.06 30.03 30.05 4.7K
13:52 30.00 30.00 30.00 30.00 1.3K
13:55 29.95 30.04 29.95 30.04 1.7K
13:56 29.90 29.90 29.90 29.90 0.2K
13:57 29.82 29.83 29.82 29.83 0.4K
13:58 29.83 29.83 29.83 29.83 0.1K
13:59 29.83 29.83 29.83 29.83 0.2K
14:00 29.83 29.83 29.83 29.83 0.1K
14:02 29.93 29.93 29.93 29.93 1.6K
14:05 29.97 29.97 29.97 29.97 0.7K
14:07 30.05 30.05 30.01 30.01 0.6K
14:08 30.01 30.44 30.01 30.44 8.9K
14:09 30.19 30.19 30.19 30.19 1.1K
14:12 30.23 30.23 30.23 30.23 0.3K
14:13 30.23 30.23 30.23 30.23 0.1K
14:14 30.23 30.23 30.18 30.18 1.0K
14:15 30.09 30.17 30.09 30.17 3.3K
14:16 30.19 30.19 30.19 30.19 0.4K
14:17 30.13 30.13 30.13 30.13 0.1K
14:18 30.19 30.19 30.03 30.03 8.9K
14:20 30.12 30.20 30.12 30.20 1.3K
14:21 30.13 30.13 30.13 30.13 0.2K
14:23 30.15 30.15 30.15 30.15 0.2K
14:24 30.13 30.13 30.13 30.13 0.2K
14:25 30.26 30.26 30.26 30.26 4.2K
14:26 30.28 30.28 30.28 30.28 0.3K
14:28 30.20 30.20 30.20 30.20 0.1K
14:29 30.31 30.31 30.31 30.31 1.9K
14:30 30.22 30.28 30.22 30.28 2.2K
14:31 30.08 30.20 30.08 30.15 2.2K
14:33 30.19 30.19 30.19 30.19 1.3K
14:34 30.17 30.17 30.17 30.17 0.7K
14:35 30.09 30.09 30.07 30.07 2.6K
14:36 29.91 29.91 29.53 29.60 24.6K
14:37 29.64 29.64 29.64 29.64 1.8K
14:38 29.64 29.64 29.63 29.64 0.7K
14:39 29.64 29.64 29.64 29.64 4.4K
14:40 29.64 29.80 29.64 29.80 3.1K
14:41 29.78 29.78 29.78 29.78 0.2K
14:42 29.77 29.77 29.70 29.70 2.0K
14:44 29.63 29.63 29.63 29.63 1.2K
14:45 29.51 29.51 29.50 29.50 0.8K
14:46 29.50 29.55 29.44 29.44 8.1K
14:47 29.44 29.44 29.44 29.44 0.4K
14:48 29.48 29.48 29.48 29.48 0.7K
14:49 29.48 29.48 29.45 29.45 0.9K
14:50 29.41 29.42 29.41 29.42 2.6K
14:51 29.41 29.41 29.35 29.35 0.5K
14:52 29.40 29.40 29.40 29.40 0.4K
14:53 29.40 29.40 29.40 29.40 0.7K
14:54 29.18 29.18 29.12 29.18 2.3K
14:56 29.17 29.17 29.14 29.14 1.8K
14:57 29.64 29.84 29.64 29.84 15.9K
14:58 29.78 29.78 29.64 29.75 3.2K
14:59 29.79 29.79 29.79 29.79 0.1K
15:00 29.85 29.85 29.85 29.85 1.0K
15:02 29.90 29.90 29.80 29.80 0.8K
15:03 29.79 29.86 29.79 29.79 0.7K
15:04 29.79 29.79 29.79 29.79 0.5K
15:05 29.79 29.79 29.57 29.57 2.0K
15:06 29.66 29.66 29.52 29.52 1.0K
15:07 29.50 29.50 29.50 29.50 0.6K
15:08 29.53 29.53 29.45 29.49 1.6K
15:09 29.53 29.53 29.45 29.45 0.9K
15:10 29.42 29.42 29.40 29.40 5.9K
15:11 29.32 29.32 29.26 29.30 1.8K
15:12 29.31 29.40 29.27 29.40 3.7K
15:13 29.40 29.55 29.40 29.55 2.0K
15:14 29.56 29.57 29.56 29.57 0.7K
15:15 29.57 29.57 29.57 29.57 0.7K
15:17 29.58 29.58 29.58 29.58 0.6K
15:18 29.58 29.58 29.58 29.58 0.5K
15:19 29.58 29.58 29.58 29.58 0.3K
15:20 29.52 29.52 29.48 29.48 1.1K
15:21 29.44 29.44 29.44 29.44 0.4K
15:22 29.41 29.41 29.35 29.36 1.1K
15:23 29.36 29.36 29.27 29.27 1.0K
15:24 29.41 29.43 29.41 29.43 4.4K
15:25 29.48 29.48 29.48 29.48 1.2K
15:26 29.48 29.48 29.48 29.48 1.2K
15:27 29.57 29.57 29.47 29.47 1.2K
15:29 29.50 29.50 29.50 29.50 1.8K
15:30 29.54 29.54 29.50 29.50 0.5K
15:31 29.50 29.62 29.50 29.62 4.2K
15:32 29.73 29.73 29.68 29.68 1.3K
15:33 29.67 29.67 29.67 29.67 0.4K
15:34 29.58 29.58 29.58 29.58 0.4K
15:35 29.54 29.54 29.53 29.53 0.6K
15:36 29.51 29.51 29.51 29.51 0.5K
15:37 29.51 29.51 29.47 29.47 0.9K
15:38 29.39 29.39 29.30 29.34 4.3K
15:39 29.30 29.30 29.30 29.30 3.8K
15:40 29.28 29.28 29.26 29.26 0.9K
15:41 29.27 29.27 29.22 29.22 3.9K
15:42 29.20 29.20 29.10 29.10 2.1K
15:43 29.10 29.27 29.03 29.27 6.8K
15:44 29.27 29.27 29.26 29.26 1.5K
15:45 29.26 29.27 29.26 29.27 1.2K
15:46 29.27 29.27 29.16 29.16 3.0K
15:47 29.14 29.14 29.09 29.10 1.4K
15:48 29.10 29.11 29.09 29.09 5.0K
15:49 29.10 29.10 29.06 29.06 1.5K
15:50 29.05 29.06 29.05 29.05 3.5K
15:51 28.99 28.99 28.99 28.99 4.4K
15:52 28.99 28.99 28.95 28.95 4.0K
15:53 28.97 29.02 28.97 29.02 4.0K
15:54 29.05 29.15 29.05 29.10 13.2K
15:55 29.10 29.25 29.10 29.16 18.3K
15:56 29.16 29.16 29.11 29.11 2.7K
15:57 29.01 29.01 28.95 29.00 9.4K
15:58 28.94 29.00 28.94 29.00 10.8K
15:59 28.98 29.01 28.93 29.01 62.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし