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 31.46 31.48 31.44 31.44 3.0K
09:31 32.01 32.05 31.99 31.99 2.2K
09:32 32.17 32.17 31.83 31.83 4.8K
09:36 31.75 32.19 31.75 32.19 0.5K
09:37 32.19 32.22 32.19 32.19 1.4K
09:41 31.90 31.90 31.68 31.68 0.7K
09:47 31.89 31.89 31.89 31.89 0.5K
09:48 31.76 31.85 31.76 31.85 1.2K
09:49 31.85 31.88 31.83 31.88 1.3K
09:50 31.88 31.88 31.88 31.88 0.4K
09:51 31.88 31.88 31.88 31.88 0.3K
09:56 32.10 32.10 32.10 32.10 0.6K
09:57 31.96 32.08 31.96 32.08 1.2K
10:23 31.92 31.92 31.92 31.92 1.0K
10:25 31.80 31.81 31.80 31.81 7.1K
10:26 31.65 31.65 31.65 31.65 0.1K
10:27 31.65 31.65 31.62 31.62 0.7K
10:30 31.62 31.62 31.58 31.58 0.3K
10:31 31.48 31.48 31.48 31.48 0.9K
10:35 31.26 31.26 31.26 31.26 1.3K
10:37 31.30 31.30 31.30 31.30 0.3K
10:39 31.14 31.14 31.14 31.14 0.8K
10:40 30.92 30.92 30.91 30.91 4.1K
10:41 31.05 31.05 31.05 31.05 6.6K
10:45 30.85 30.85 30.85 30.85 1.7K
10:53 30.82 30.82 30.82 30.82 0.1K
10:54 30.81 30.81 30.81 30.81 0.2K
10:57 30.64 30.64 30.64 30.64 0.3K
10:58 30.84 30.84 30.84 30.84 0.2K
10:59 30.84 30.84 30.84 30.84 1.0K
11:00 30.90 30.97 30.90 30.97 2.8K
11:05 31.04 31.32 31.04 31.32 6.3K
11:08 31.31 31.37 31.31 31.37 1.8K
11:09 31.49 31.49 31.49 31.49 0.7K
11:10 31.48 31.77 31.48 31.76 6.1K
11:11 31.76 31.78 31.59 31.59 7.2K
11:12 31.59 31.59 31.59 31.59 0.4K
11:13 31.49 31.49 31.21 31.21 4.4K
11:14 31.21 31.21 31.11 31.11 0.8K
11:15 31.21 31.21 30.97 30.97 1.2K
11:27 30.95 30.95 30.95 30.95 0.2K
11:28 30.83 30.83 30.83 30.83 0.8K
11:32 31.15 31.15 31.15 31.15 6.5K
11:33 31.14 31.14 31.14 31.14 2.1K
11:35 31.00 31.00 31.00 31.00 7.2K
11:36 30.90 31.04 30.90 31.04 0.8K
11:42 31.04 31.04 31.04 31.04 0.1K
11:43 31.03 31.03 31.03 31.03 0.3K
11:46 31.03 31.03 31.03 31.03 0.9K
11:58 31.03 31.21 31.03 31.21 3.3K
11:59 31.14 31.14 31.14 31.14 1.5K
12:05 31.06 31.06 31.06 31.06 0.4K
12:11 31.02 31.02 31.02 31.02 0.6K
12:17 30.99 30.99 30.99 30.99 0.5K
12:19 31.03 31.03 31.03 31.03 0.3K
12:21 30.98 30.98 30.98 30.98 0.1K
12:22 31.03 31.03 31.03 31.03 0.3K
12:23 31.03 31.03 31.03 31.03 1.3K
12:36 31.07 31.07 31.07 31.07 2.5K
12:37 31.13 31.13 31.13 31.13 1.1K
12:39 31.03 31.03 31.03 31.03 0.9K
12:46 31.02 31.02 30.91 30.91 0.7K
12:49 30.90 30.90 30.90 30.90 0.5K
12:56 30.87 30.87 30.78 30.78 0.5K
13:03 30.76 30.87 30.76 30.87 3.3K
13:10 30.77 30.77 30.77 30.77 0.7K
13:13 30.86 30.86 30.86 30.86 0.5K
13:15 30.79 30.79 30.76 30.76 1.3K
13:19 30.70 30.70 30.70 30.70 1.8K
13:20 30.61 30.61 30.61 30.61 1.8K
13:21 30.59 30.59 30.59 30.59 0.7K
13:23 30.57 30.57 30.57 30.57 0.5K
13:27 30.40 30.40 30.40 30.40 0.5K
13:28 30.43 30.43 30.43 30.43 3.1K
13:29 30.41 30.41 30.41 30.41 0.5K
13:34 30.57 30.57 30.51 30.51 3.1K
13:35 30.78 30.78 30.78 30.78 0.5K
13:36 30.71 30.71 30.71 30.71 0.1K
13:39 30.79 30.79 30.79 30.79 0.5K
13:45 30.79 30.79 30.79 30.79 0.4K
13:50 30.71 30.71 30.71 30.71 0.4K
13:51 30.71 30.71 30.71 30.71 0.3K
13:52 30.58 30.58 30.58 30.58 1.6K
13:53 30.62 30.68 30.62 30.68 1.0K
14:00 30.69 30.69 30.69 30.69 1.1K
14:02 30.66 30.66 30.60 30.60 2.6K
14:03 30.60 30.60 30.58 30.58 1.4K
14:05 30.59 30.59 30.59 30.59 0.4K
14:06 30.79 30.79 30.77 30.77 1.8K
14:10 30.78 30.78 30.78 30.78 0.9K
14:20 30.73 30.73 30.73 30.73 0.9K
14:25 30.71 30.71 30.71 30.71 0.2K
14:26 30.74 30.74 30.74 30.74 1.3K
14:31 30.77 30.77 30.77 30.77 0.9K
14:32 30.78 30.78 30.78 30.78 2.7K
14:35 30.85 30.85 30.85 30.85 0.4K
14:37 30.77 30.82 30.77 30.82 1.6K
14:42 30.87 30.87 30.87 30.87 0.5K
14:43 30.90 30.90 30.87 30.87 2.1K
14:48 30.84 30.86 30.84 30.86 3.4K
14:55 30.89 30.89 30.86 30.86 5.1K
14:59 31.00 31.03 31.00 31.03 0.7K
15:00 30.98 30.98 30.98 30.98 1.4K
15:02 30.98 30.98 30.98 30.98 0.2K
15:05 30.99 31.05 30.99 31.05 1.4K
15:06 30.97 30.97 30.97 30.97 1.6K
15:08 30.97 30.97 30.97 30.97 1.1K
15:09 30.90 30.91 30.90 30.91 1.4K
15:10 30.98 30.98 30.98 30.98 0.6K
15:13 30.97 30.97 30.95 30.95 0.9K
15:14 30.95 30.95 30.93 30.93 0.9K
15:15 30.93 31.00 30.93 31.00 3.0K
15:16 31.00 31.02 31.00 31.01 0.9K
15:17 30.97 30.97 30.97 30.97 1.3K
15:19 30.93 30.99 30.93 30.99 1.3K
15:20 30.99 30.99 30.95 30.95 2.3K
15:21 30.92 30.92 30.87 30.87 2.0K
15:23 30.96 30.97 30.92 30.92 1.4K
15:24 30.92 30.92 30.89 30.89 1.6K
15:25 30.83 30.83 30.83 30.83 1.0K
15:26 30.86 30.86 30.86 30.86 2.2K
15:27 30.88 30.88 30.88 30.88 0.7K
15:28 30.91 30.93 30.87 30.93 1.6K
15:29 30.93 30.93 30.86 30.86 2.5K
15:30 30.90 30.91 30.90 30.91 2.5K
15:32 30.94 30.94 30.90 30.90 0.8K
15:33 30.90 30.94 30.90 30.94 1.1K
15:34 30.94 30.96 30.92 30.96 1.4K
15:35 30.92 31.05 30.92 31.05 13.2K
15:36 31.06 31.06 31.06 31.06 0.7K
15:37 31.06 31.07 31.06 31.07 2.4K
15:38 31.06 31.09 31.06 31.09 1.3K
15:39 31.10 31.12 31.10 31.12 8.0K
15:40 31.18 31.18 31.18 31.18 0.6K
15:41 31.21 31.21 31.21 31.21 1.1K
15:42 31.22 31.22 31.15 31.15 5.5K
15:43 31.25 31.25 31.21 31.24 2.5K
15:44 31.26 31.27 31.26 31.27 4.1K
15:45 31.29 31.30 31.25 31.30 10.1K
15:46 31.30 31.31 31.30 31.31 2.0K
15:47 31.29 31.29 31.29 31.29 0.6K
15:48 31.29 31.32 31.29 31.29 2.0K
15:49 31.29 31.35 31.29 31.35 2.9K
15:50 31.35 31.39 31.35 31.39 12.3K
15:51 31.39 31.39 31.30 31.32 16.3K
15:52 31.35 31.39 31.33 31.39 9.0K
15:53 31.45 31.53 31.45 31.50 7.6K
15:54 31.53 31.53 31.50 31.50 2.7K
15:55 31.47 31.52 31.46 31.52 6.0K
15:56 31.52 31.53 31.50 31.53 2.7K
15:57 31.50 31.61 31.50 31.61 21.0K
15:58 31.60 31.61 31.53 31.53 10.5K
15:59 31.50 31.70 31.50 31.70 68.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし