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 31.49 31.49 31.34 31.34 2.4K
09:32 31.62 31.62 31.62 31.62 0.4K
09:35 31.53 31.53 31.53 31.53 0.1K
09:36 31.79 31.79 31.79 31.79 0.1K
09:40 31.69 31.69 31.69 31.69 0.2K
09:41 31.74 31.74 31.73 31.73 0.7K
09:43 31.73 31.85 31.73 31.85 0.7K
09:53 31.93 31.93 31.86 31.86 0.5K
09:59 31.73 31.73 31.73 31.73 1.0K
10:00 31.38 31.95 31.38 31.95 2.4K
10:03 31.80 31.80 31.76 31.76 1.4K
10:08 31.94 32.13 31.89 32.13 6.7K
10:11 31.91 31.91 31.91 31.91 0.3K
10:15 31.88 31.88 31.88 31.88 1.2K
10:16 31.88 32.12 31.88 31.88 1.5K
10:17 31.88 31.88 31.88 31.88 0.1K
10:18 32.01 32.01 31.88 31.96 0.9K
10:22 31.69 31.69 31.69 31.69 3.2K
10:23 31.64 31.69 31.64 31.69 0.5K
10:24 31.69 31.69 31.69 31.69 0.3K
10:25 31.52 31.52 31.49 31.49 1.5K
10:26 31.49 31.67 31.49 31.67 3.5K
10:27 31.62 31.69 31.61 31.69 1.5K
10:28 31.75 31.76 31.74 31.76 1.8K
10:30 31.71 31.96 31.71 31.96 3.2K
10:31 31.96 31.96 31.67 31.67 4.5K
10:33 31.73 31.76 31.73 31.76 0.2K
10:34 31.81 31.89 31.81 31.89 5.1K
10:35 31.85 31.85 31.85 31.85 0.5K
10:36 31.72 31.72 31.72 31.72 0.6K
10:42 31.85 31.85 31.85 31.85 0.7K
10:43 31.94 31.94 31.84 31.84 0.6K
10:47 31.83 31.83 31.83 31.83 0.2K
10:48 31.83 31.83 31.83 31.83 0.9K
10:56 31.73 31.73 31.73 31.73 1.1K
10:59 31.73 31.73 31.73 31.73 2.5K
11:00 31.73 31.73 31.73 31.73 1.1K
11:02 31.81 31.81 31.81 31.81 0.5K
11:04 31.94 31.94 31.94 31.94 2.0K
11:07 31.89 31.89 31.89 31.89 0.6K
11:13 31.89 31.89 31.89 31.89 0.7K
11:14 32.12 32.12 32.12 32.12 2.9K
11:17 32.16 32.16 32.16 32.16 0.2K
11:18 32.16 32.16 32.16 32.16 0.2K
11:20 32.12 32.12 32.12 32.12 6.5K
11:30 32.06 32.06 32.06 32.06 1.3K
11:35 32.07 32.07 32.07 32.07 0.3K
11:36 32.15 32.15 32.11 32.11 1.3K
11:38 32.15 32.15 32.15 32.15 1.1K
11:49 32.10 32.10 32.10 32.10 0.7K
11:52 32.07 32.07 32.07 32.07 1.2K
11:54 32.17 32.17 32.17 32.17 1.1K
12:11 32.21 32.25 32.21 32.25 3.0K
12:20 32.30 32.30 32.30 32.30 0.3K
12:26 32.30 32.30 32.30 32.30 0.2K
12:27 32.47 32.47 32.43 32.43 7.2K
12:32 32.39 32.39 32.39 32.39 1.8K
12:33 32.33 32.33 32.30 32.30 1.2K
12:35 32.33 32.33 32.27 32.27 0.9K
12:36 32.30 32.30 32.30 32.30 1.0K
12:38 32.30 32.30 32.30 32.30 0.7K
12:39 32.16 32.16 32.16 32.16 0.4K
12:46 32.14 32.25 32.14 32.14 4.5K
12:54 32.14 32.14 32.14 32.14 0.7K
13:08 32.11 32.15 32.11 32.15 3.1K
13:12 32.35 32.35 32.35 32.35 3.0K
13:15 32.38 32.38 32.38 32.38 1.0K
13:23 32.45 32.45 32.45 32.45 0.2K
13:24 32.38 32.50 32.38 32.50 3.1K
13:26 32.47 32.47 32.47 32.47 0.2K
13:29 32.49 32.49 32.49 32.49 0.1K
13:32 32.45 32.45 32.45 32.45 1.0K
13:40 32.57 32.57 32.57 32.57 2.4K
13:41 32.63 32.63 32.63 32.63 1.2K
13:44 32.68 32.68 32.68 32.68 1.2K
13:50 32.73 32.73 32.73 32.73 0.2K
13:51 32.74 32.74 32.74 32.74 0.3K
13:55 32.73 32.74 32.73 32.74 1.2K
13:57 32.65 32.65 32.65 32.65 1.5K
13:58 32.62 32.72 32.62 32.72 1.5K
14:07 32.78 32.78 32.78 32.78 1.4K
14:12 32.76 32.76 32.76 32.76 0.3K
14:14 32.78 32.78 32.78 32.78 0.1K
14:15 32.79 32.79 32.79 32.79 1.1K
14:21 32.73 32.73 32.73 32.73 0.3K
14:22 32.73 32.73 32.73 32.73 0.1K
14:23 32.82 32.82 32.82 32.82 0.2K
14:24 32.75 32.75 32.75 32.74 0.2K
14:26 32.80 32.80 32.80 32.80 0.4K
14:28 32.74 32.74 32.74 32.74 0.2K
14:30 32.74 32.74 32.74 32.74 0.6K
14:31 32.81 32.81 32.81 32.81 0.3K
14:33 32.73 32.73 32.73 32.73 0.3K
14:34 32.80 32.81 32.80 32.81 0.6K
14:37 32.87 32.87 32.87 32.87 2.3K
14:40 32.85 32.85 32.85 32.85 0.5K
14:45 32.94 32.94 32.94 32.94 1.7K
14:52 32.91 32.91 32.91 32.91 0.6K
14:53 32.96 32.96 32.96 32.96 0.6K
14:56 32.93 32.96 32.93 32.96 0.5K
14:58 32.97 32.97 32.97 32.97 0.3K
14:59 32.93 32.93 32.93 32.93 2.0K
15:00 32.93 32.93 32.83 32.89 9.5K
15:02 32.88 32.88 32.88 32.88 1.1K
15:03 32.87 32.87 32.87 32.87 0.3K
15:04 32.89 32.89 32.88 32.88 2.3K
15:10 32.92 32.92 32.92 32.92 0.2K
15:11 32.88 32.88 32.88 32.88 0.8K
15:17 32.89 32.89 32.80 32.80 7.4K
15:19 32.78 32.78 32.78 32.78 2.0K
15:20 32.82 32.82 32.82 32.82 0.2K
15:21 32.80 32.82 32.80 32.82 0.8K
15:22 32.77 32.77 32.75 32.74 2.5K
15:23 32.78 32.78 32.78 32.78 0.9K
15:24 32.73 32.78 32.70 32.73 2.8K
15:25 32.73 32.75 32.69 32.71 1.5K
15:26 32.75 32.75 32.75 32.75 0.3K
15:27 32.75 32.75 32.75 32.75 1.2K
15:28 32.76 32.78 32.76 32.78 1.0K
15:29 32.78 32.79 32.78 32.79 0.8K
15:30 32.80 32.82 32.80 32.82 0.6K
15:31 32.82 32.85 32.82 32.85 1.3K
15:32 32.84 32.84 32.66 32.66 9.9K
15:33 32.58 32.58 32.58 32.58 1.1K
15:34 32.62 32.62 32.62 32.62 1.1K
15:35 32.62 32.62 32.62 32.62 1.2K
15:36 32.59 32.59 32.54 32.54 2.7K
15:38 32.54 32.54 32.53 32.53 1.3K
15:39 32.57 32.57 32.53 32.53 1.0K
15:40 32.53 32.57 32.53 32.57 1.2K
15:41 32.57 32.57 32.45 32.45 3.8K
15:42 32.47 32.47 32.47 32.47 1.0K
15:43 32.43 32.44 32.43 32.44 2.0K
15:45 32.41 32.41 32.39 32.41 1.9K
15:46 32.38 32.38 32.38 32.38 0.8K
15:47 32.39 32.42 32.39 32.42 1.4K
15:48 32.44 32.45 32.44 32.45 1.3K
15:49 32.51 32.51 32.51 32.51 0.5K
15:50 32.47 32.53 32.46 32.53 2.2K
15:51 32.48 32.52 32.48 32.49 2.3K
15:52 32.53 32.53 32.53 32.53 1.3K
15:53 32.53 32.56 32.53 32.56 1.0K
15:54 32.56 32.62 32.53 32.62 3.6K
15:55 32.62 32.66 32.62 32.66 0.8K
15:56 32.67 32.67 32.64 32.67 3.6K
15:57 32.68 32.68 32.63 32.66 2.5K
15:58 32.67 32.69 32.54 32.54 6.1K
15:59 32.54 32.59 32.49 32.49 56.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし