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 32.00 32.00 32.00 32.00 1.8K
09:33 31.92 31.92 31.92 31.92 0.3K
09:46 31.78 31.78 31.50 31.50 0.7K
09:47 31.70 31.70 31.70 31.70 0.2K
09:53 31.79 31.79 31.79 31.79 0.5K
09:57 31.71 31.71 31.71 31.71 1.9K
10:00 31.71 31.71 31.71 31.71 0.5K
10:02 31.86 31.86 31.86 31.86 0.3K
10:08 31.89 31.89 31.84 31.84 2.1K
10:09 31.72 31.72 31.72 31.72 0.2K
10:10 31.85 31.85 31.85 31.85 0.3K
10:13 31.85 31.85 31.85 31.85 0.6K
10:17 31.69 31.69 31.69 31.69 1.1K
10:20 31.57 31.74 31.51 31.62 3.6K
10:21 31.61 31.80 31.61 31.80 3.9K
10:23 31.87 31.87 31.87 31.87 0.4K
10:26 31.96 31.96 31.96 31.96 0.1K
10:27 32.03 32.07 31.86 32.07 6.7K
10:28 32.01 32.01 32.01 32.01 0.6K
10:32 32.05 32.08 32.05 32.08 1.4K
10:34 32.20 32.20 32.20 32.20 1.6K
10:43 32.14 32.19 32.14 32.19 0.6K
10:50 32.16 32.16 32.16 32.16 0.6K
10:51 32.21 32.21 32.21 32.21 0.3K
10:55 32.01 32.01 32.01 32.01 0.1K
10:56 32.09 32.09 32.09 32.09 0.2K
10:57 32.18 32.18 32.10 32.10 0.4K
11:00 32.10 32.10 32.10 32.10 2.5K
11:06 32.08 32.08 32.08 32.08 0.2K
11:07 32.02 32.17 32.02 32.17 0.9K
11:09 32.11 32.11 32.11 32.11 0.3K
11:10 32.18 32.18 32.11 32.17 1.0K
11:11 32.11 32.11 32.11 32.11 0.1K
11:12 32.11 32.19 32.11 32.19 2.1K
11:13 32.14 32.14 32.14 32.14 0.6K
11:14 32.23 32.23 32.23 32.23 0.7K
11:20 32.33 32.33 32.33 32.33 0.8K
11:23 32.37 32.37 32.37 32.37 0.4K
11:24 32.38 32.41 32.38 32.41 0.6K
11:29 32.35 32.35 32.35 32.35 0.3K
11:31 32.30 32.37 32.30 32.37 1.1K
11:36 32.37 32.47 32.37 32.47 0.4K
11:38 32.38 32.38 32.38 32.38 0.2K
11:39 32.30 32.30 32.30 32.30 0.1K
11:40 32.36 32.36 32.36 32.36 0.6K
11:41 32.38 32.38 32.38 32.38 0.3K
11:43 32.40 32.40 32.40 32.40 0.1K
11:46 32.40 32.40 32.40 32.40 0.9K
11:50 32.40 32.40 32.39 32.39 2.3K
11:51 32.36 32.36 32.36 32.36 0.6K
11:53 32.30 32.30 32.30 32.30 0.5K
11:54 32.29 32.29 32.28 32.28 1.1K
11:55 32.36 32.36 32.36 32.36 0.5K
11:57 32.26 32.27 32.26 32.26 0.5K
11:59 32.33 32.33 32.33 32.33 0.5K
12:00 32.26 32.26 32.26 32.26 0.3K
12:01 32.29 32.29 32.29 32.28 0.2K
12:03 32.28 32.28 32.28 32.28 0.2K
12:04 32.30 32.30 32.24 32.24 1.2K
12:05 32.21 32.30 32.21 32.30 2.4K
12:09 32.32 32.32 32.32 32.32 0.1K
12:10 32.33 32.33 32.33 32.33 0.2K
12:11 32.40 32.41 32.40 32.41 1.1K
12:15 32.38 32.38 32.38 32.38 0.5K
12:22 32.47 32.47 32.39 32.45 0.5K
12:23 32.45 32.45 32.45 32.45 0.2K
12:25 32.48 32.51 32.48 32.51 0.8K
12:27 32.52 32.52 32.52 32.52 0.5K
12:30 32.36 32.36 32.36 32.36 0.2K
12:33 32.35 32.35 32.35 32.35 0.1K
12:34 32.26 32.38 32.26 32.38 1.0K
12:37 32.48 32.48 32.48 32.48 1.4K
12:38 32.44 32.44 32.44 32.44 0.2K
12:43 32.40 32.40 32.40 32.40 0.2K
12:44 32.40 32.40 32.40 32.40 0.3K
12:45 32.39 32.39 32.33 32.33 0.9K
12:47 32.33 32.33 32.33 32.33 0.1K
12:48 32.42 32.42 32.39 32.39 0.4K
12:50 32.39 32.39 32.39 32.39 0.3K
12:53 32.52 32.52 32.52 32.52 2.3K
12:59 32.52 32.52 32.51 32.51 2.1K
13:02 32.52 32.52 32.51 32.51 0.3K
13:03 32.49 32.49 32.49 32.49 0.2K
13:04 32.60 32.60 32.51 32.51 0.6K
13:09 32.63 32.63 32.63 32.63 0.3K
13:11 32.59 32.59 32.59 32.59 0.4K
13:13 32.56 32.56 32.56 32.56 0.1K
13:14 32.51 32.56 32.48 32.56 0.7K
13:16 32.57 32.64 32.57 32.64 0.6K
13:17 32.66 32.69 32.66 32.69 1.0K
13:18 32.72 32.72 32.72 32.72 0.3K
13:20 32.61 32.64 32.61 32.64 1.0K
13:21 32.62 32.62 32.62 32.62 0.2K
13:22 32.61 32.65 32.61 32.65 1.2K
13:26 32.57 32.57 32.57 32.57 0.1K
13:27 32.62 32.62 32.62 32.62 0.2K
13:28 32.68 32.68 32.68 32.67 1.1K
13:29 32.73 32.73 32.73 32.73 0.3K
13:30 32.61 32.61 32.61 32.60 1.6K
13:31 32.70 32.70 32.70 32.70 0.3K
13:33 32.65 32.65 32.65 32.65 0.3K
13:35 32.73 32.73 32.73 32.73 0.3K
13:38 32.74 32.74 32.74 32.74 0.5K
13:39 32.75 32.75 32.75 32.74 0.2K
13:40 32.68 32.68 32.64 32.64 1.5K
13:43 32.70 32.75 32.70 32.70 0.8K
13:46 32.63 32.68 32.63 32.68 0.2K
13:47 32.69 32.82 32.69 32.82 2.6K
13:51 32.80 32.86 32.80 32.86 1.0K
13:57 32.85 32.88 32.83 32.88 1.5K
14:00 32.84 32.84 32.84 32.84 0.7K
14:01 32.81 32.81 32.81 32.81 0.2K
14:05 32.85 32.85 32.85 32.85 0.4K
14:07 32.85 32.85 32.85 32.85 2.1K
14:08 32.93 32.94 32.90 32.90 2.7K
14:13 32.86 32.86 32.86 32.86 0.1K
14:14 32.86 32.86 32.86 32.86 0.5K
14:16 32.76 32.76 32.76 32.76 0.4K
14:19 32.72 32.72 32.72 32.72 0.9K
14:23 32.71 32.71 32.65 32.65 0.8K
14:24 32.66 32.66 32.66 32.66 0.2K
14:26 32.58 32.58 32.49 32.49 3.8K
14:28 32.51 32.51 32.51 32.51 0.6K
14:29 32.47 32.47 32.47 32.47 0.7K
14:30 32.61 32.61 32.61 32.61 1.8K
14:31 32.63 32.65 32.63 32.65 0.4K
14:35 32.65 32.69 32.59 32.65 12.2K
14:36 32.69 32.71 32.65 32.66 5.8K
14:39 32.63 32.63 32.63 32.63 0.4K
14:41 32.60 32.60 32.60 32.60 0.2K
14:42 32.60 32.62 32.60 32.62 3.1K
14:43 32.68 32.81 32.68 32.81 2.2K
14:46 32.68 32.77 32.66 32.77 5.8K
14:55 32.61 32.61 32.61 32.61 1.1K
15:03 32.62 32.62 32.61 32.60 0.5K
15:04 32.63 32.74 32.63 32.74 4.4K
15:05 32.71 32.71 32.71 32.71 0.7K
15:07 32.73 32.73 32.73 32.73 0.2K
15:08 32.79 32.79 32.76 32.76 0.8K
15:09 32.80 32.93 32.77 32.93 4.3K
15:10 32.87 32.87 32.81 32.81 0.4K
15:11 32.87 32.87 32.87 32.87 0.3K
15:12 32.82 32.86 32.82 32.85 0.5K
15:13 32.82 32.82 32.80 32.80 1.1K
15:14 32.82 32.83 32.82 32.82 0.7K
15:15 32.82 32.82 32.82 32.82 0.6K
15:18 32.75 32.75 32.75 32.75 0.7K
15:19 32.71 32.71 32.71 32.71 0.3K
15:20 32.72 32.78 32.72 32.78 1.5K
15:21 32.73 32.85 32.73 32.85 9.9K
15:22 32.82 32.82 32.77 32.77 2.2K
15:27 32.74 32.74 32.74 32.74 0.4K
15:29 32.69 32.74 32.69 32.74 0.2K
15:30 32.76 32.76 32.76 32.76 2.3K
15:31 32.82 32.82 32.82 32.82 0.6K
15:32 32.78 32.82 32.78 32.82 0.8K
15:35 32.83 32.83 32.83 32.83 1.3K
15:36 32.84 32.96 32.84 32.93 2.5K
15:37 32.86 32.86 32.85 32.85 1.5K
15:38 32.86 32.88 32.86 32.85 0.4K
15:39 32.86 32.89 32.86 32.89 2.0K
15:40 32.85 32.85 32.85 32.85 0.3K
15:41 32.85 32.85 32.79 32.79 1.8K
15:42 33.00 33.12 33.00 33.12 29.1K
15:43 33.18 33.18 33.04 33.10 20.6K
15:44 32.94 32.94 32.93 32.93 1.2K
15:45 32.92 32.92 32.89 32.89 0.4K
15:46 32.97 32.99 32.92 32.92 5.3K
15:47 32.92 33.04 32.91 33.04 3.7K
15:48 32.99 32.99 32.96 32.96 0.7K
15:49 33.03 33.03 33.03 33.03 1.3K
15:50 33.03 33.05 33.03 33.05 3.6K
15:51 32.99 32.99 32.95 32.95 3.1K
15:52 32.95 32.99 32.95 32.96 1.4K
15:53 32.99 32.99 32.97 32.97 0.4K
15:54 32.97 32.97 32.97 32.97 0.7K
15:55 32.97 33.02 32.94 33.01 4.7K
15:56 33.05 33.05 32.95 32.95 6.2K
15:57 32.98 33.19 32.98 33.19 12.1K
15:58 33.05 33.12 33.05 33.08 14.5K
15:59 33.09 33.10 33.04 33.05 66.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし