シミュレーションズ・プラス (SLP)

SLP
🏛️ アメリカ →
15.55
最終更新: 2025-10-02
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 19.76 20.00 19.76 20.00 18.1K
09:31 19.84 19.99 19.69 19.96 1.0K
09:32 19.84 19.84 19.67 19.70 11.0K
09:33 19.67 19.69 19.67 19.69 1.4K
09:34 19.66 19.77 19.58 19.77 9.0K
09:35 19.77 19.78 19.70 19.78 0.7K
09:36 19.89 19.95 19.89 19.95 4.5K
09:37 19.96 19.96 19.95 19.95 0.6K
09:38 19.95 20.10 19.92 19.92 2.5K
09:39 19.89 19.99 19.89 19.99 2.7K
09:40 19.79 19.79 19.79 19.79 1.0K
09:41 19.67 19.67 19.66 19.66 1.9K
09:42 19.71 19.71 19.63 19.63 3.9K
09:43 19.60 19.60 19.60 19.60 0.6K
09:44 19.64 19.68 19.60 19.67 1.5K
09:45 19.68 19.72 19.62 19.72 2.0K
09:46 19.70 19.70 19.61 19.66 2.4K
09:47 19.66 19.70 19.66 19.66 4.6K
09:48 19.63 19.63 19.62 19.61 4.0K
09:49 19.74 19.78 19.68 19.71 4.6K
09:50 19.73 19.73 19.73 19.73 2.7K
09:51 19.73 19.84 19.73 19.74 1.9K
09:53 19.82 19.82 19.82 19.82 0.4K
09:54 19.80 19.80 19.80 19.80 0.2K
09:55 19.66 19.66 19.63 19.63 2.5K
09:56 19.60 19.60 19.50 19.51 3.2K
09:58 19.57 19.57 19.50 19.52 9.2K
09:59 19.52 19.60 19.52 19.60 0.8K
10:00 19.49 19.66 19.49 19.61 5.8K
10:01 19.56 19.56 19.49 19.49 0.5K
10:02 19.49 19.54 19.49 19.54 1.0K
10:03 19.46 19.60 19.46 19.60 2.0K
10:04 19.57 19.57 19.57 19.57 1.6K
10:05 19.53 19.53 19.53 19.53 0.1K
10:06 19.47 19.54 19.47 19.54 0.7K
10:07 19.53 19.53 19.53 19.52 0.4K
10:08 19.59 19.59 19.55 19.55 1.9K
10:09 19.47 19.48 19.47 19.48 1.6K
10:10 19.50 19.50 19.41 19.43 4.9K
10:11 19.46 19.49 19.41 19.49 2.4K
10:12 19.47 19.47 19.47 19.47 0.6K
10:14 19.45 19.45 19.45 19.45 0.3K
10:15 19.37 19.37 19.37 19.37 2.6K
10:16 19.37 19.38 19.37 19.38 0.8K
10:18 19.33 19.33 19.17 19.24 35.8K
10:19 19.17 19.17 19.17 19.17 0.8K
10:20 19.19 19.19 19.19 19.19 6.4K
10:21 19.20 19.21 19.20 19.20 5.6K
10:22 19.19 19.19 19.14 19.14 4.6K
10:23 19.16 19.21 19.14 19.20 8.7K
10:24 19.17 19.25 19.17 19.25 2.9K
10:25 19.24 19.24 19.14 19.24 4.4K
10:26 19.19 19.25 19.19 19.25 10.8K
10:27 19.22 19.26 19.22 19.26 2.6K
10:28 19.26 19.26 19.22 19.22 3.1K
10:29 19.26 19.26 19.18 19.25 5.7K
10:30 19.26 19.26 19.21 19.20 2.5K
10:31 19.26 19.31 19.22 19.25 22.5K
10:32 19.26 19.31 19.25 19.31 22.3K
10:33 19.28 19.29 19.22 19.29 1.1K
10:34 19.21 19.21 19.14 19.14 1.6K
10:35 19.13 19.16 19.13 19.16 1.6K
10:36 19.16 19.16 19.16 19.16 0.7K
10:37 19.15 19.22 19.15 19.22 2.2K
10:38 19.32 19.32 19.32 19.32 0.2K
10:39 19.20 19.20 19.20 19.20 0.5K
10:40 19.30 19.30 19.30 19.30 0.3K
10:41 19.27 19.27 19.27 19.27 0.6K
10:42 19.29 19.29 19.16 19.16 3.1K
10:45 19.15 19.15 19.15 19.15 2.5K
10:46 19.10 19.10 19.10 19.10 2.6K
10:47 19.07 19.13 19.07 19.13 5.2K
10:48 19.13 19.13 19.03 19.03 1.7K
10:49 19.01 19.01 19.01 19.01 0.6K
10:50 19.10 19.10 19.08 19.08 7.0K
10:51 19.11 19.11 19.11 19.11 0.8K
10:54 19.17 19.17 19.17 19.17 0.3K
10:55 19.24 19.24 19.24 19.24 0.5K
10:56 19.24 19.25 19.24 19.24 1.8K
10:57 19.19 19.19 19.19 19.19 0.9K
11:02 19.19 19.20 19.19 19.20 2.0K
11:03 19.21 19.26 19.17 19.20 2.1K
11:04 19.26 19.26 19.21 19.20 0.3K
11:05 19.25 19.25 19.25 19.25 0.8K
11:06 19.25 19.26 19.25 19.26 2.0K
11:07 19.25 19.25 19.25 19.25 0.1K
11:08 19.22 19.26 19.22 19.25 1.0K
11:09 19.24 19.24 19.15 19.15 3.1K
11:10 19.14 19.14 19.10 19.10 0.8K
11:11 19.07 19.07 19.07 19.07 0.6K
11:13 19.08 19.13 19.08 19.13 3.5K
11:15 19.12 19.12 19.12 19.11 1.3K
11:16 19.13 19.13 19.13 19.13 1.5K
11:17 19.12 19.12 19.12 19.12 1.1K
11:18 19.11 19.11 19.07 19.07 2.8K
11:19 19.04 19.07 19.04 19.06 1.7K
11:20 19.03 19.03 19.03 19.03 0.4K
11:21 19.05 19.06 19.05 19.06 2.7K
11:22 19.17 19.17 19.12 19.12 5.1K
11:23 19.16 19.16 19.16 19.16 0.6K
11:24 19.14 19.14 19.12 19.12 0.8K
11:25 19.11 19.14 19.11 19.14 1.6K
11:26 19.13 19.18 19.12 19.18 1.8K
11:27 19.18 19.18 19.18 19.18 0.5K
11:28 19.23 19.23 19.23 19.23 0.5K
11:29 19.20 19.20 19.20 19.20 0.5K
11:30 19.17 19.18 19.17 19.18 0.8K
11:31 19.15 19.19 19.15 19.19 1.2K
11:32 19.19 19.20 19.15 19.20 1.6K
11:33 19.24 19.24 19.20 19.20 1.4K
11:34 19.09 19.09 19.09 19.09 2.6K
11:35 19.09 19.13 19.09 19.10 1.0K
11:36 19.10 19.13 19.08 19.13 2.0K
11:37 19.14 19.14 19.11 19.12 2.0K
11:38 19.16 19.16 19.15 19.15 0.9K
11:39 19.15 19.15 19.13 19.13 0.6K
11:40 19.14 19.14 19.11 19.11 29.1K
11:41 19.12 19.12 19.12 19.12 0.7K
11:42 19.14 19.14 19.12 19.14 1.4K
11:43 19.14 19.19 19.14 19.18 1.8K
11:45 19.26 19.26 19.22 19.22 0.4K
11:46 19.19 19.19 19.19 19.19 0.4K
11:47 19.19 19.23 19.16 19.23 0.9K
11:48 19.11 19.17 19.11 19.17 4.9K
11:49 19.06 19.06 19.06 19.06 1.8K
11:53 19.05 19.05 19.04 19.04 1.2K
11:54 19.01 19.08 19.01 19.08 2.1K
11:55 19.04 19.04 19.04 19.04 2.3K
11:56 19.04 19.06 19.04 19.06 0.7K
11:57 19.06 19.06 19.04 19.04 1.7K
11:58 19.03 19.04 19.03 19.03 2.5K
11:59 19.03 19.03 19.03 19.03 0.4K
12:00 19.04 19.10 19.04 19.10 3.0K
12:01 19.12 19.15 19.12 19.15 0.5K
12:02 19.12 19.12 19.08 19.08 6.6K
12:04 19.07 19.07 19.07 19.07 1.5K
12:05 19.05 19.10 19.05 19.10 1.7K
12:07 19.15 19.15 19.15 19.15 1.1K
12:08 19.21 19.21 19.21 19.21 0.4K
12:09 19.14 19.14 19.14 19.14 0.4K
12:10 19.19 19.19 19.19 19.19 1.1K
12:15 19.10 19.12 19.08 19.12 1.8K
12:17 19.10 19.10 19.09 19.10 2.1K
12:18 19.08 19.09 19.08 19.09 1.8K
12:21 19.10 19.10 19.10 19.10 0.3K
12:23 19.14 19.14 19.14 19.14 0.6K
12:25 19.09 19.11 19.09 19.09 3.2K
12:26 19.07 19.07 19.03 19.03 3.2K
12:27 19.05 19.05 19.05 19.05 1.1K
12:32 19.05 19.05 19.05 19.05 1.1K
12:35 19.05 19.06 19.05 19.06 0.4K
12:36 19.05 19.05 19.05 19.05 0.4K
12:37 19.05 19.05 19.02 19.02 1.0K
12:39 19.02 19.02 19.02 19.02 1.7K
12:41 19.04 19.06 19.04 19.06 1.3K
12:42 19.04 19.04 19.04 19.04 0.8K
12:43 19.04 19.04 19.03 19.03 0.5K
12:44 19.04 19.04 19.04 19.04 0.9K
12:45 19.05 19.05 19.05 19.05 0.4K
12:48 19.07 19.07 19.03 19.03 1.2K
12:49 19.03 19.05 19.03 19.05 1.6K
12:51 19.06 19.06 19.06 19.06 0.2K
12:52 19.06 19.07 19.06 19.07 2.0K
12:54 19.10 19.12 19.10 19.12 0.9K
12:56 19.20 19.20 19.20 19.20 0.6K
12:57 19.19 19.22 19.19 19.22 0.8K
12:59 19.20 19.20 19.19 19.18 0.7K
13:00 19.20 19.20 19.20 19.20 0.1K
13:01 19.19 19.19 19.19 19.18 1.0K
13:03 19.18 19.18 19.18 19.18 2.5K
13:04 19.14 19.14 19.14 19.14 0.4K
13:05 19.12 19.12 19.12 19.12 0.5K
13:06 19.12 19.12 19.12 19.11 0.3K
13:07 19.11 19.11 19.11 19.11 0.8K
13:10 19.11 19.11 19.08 19.08 2.1K
13:11 19.09 19.09 19.09 19.09 0.3K
13:12 19.09 19.09 19.09 19.09 0.3K
13:13 19.10 19.10 19.10 19.10 1.4K
13:14 19.10 19.10 19.10 19.10 0.1K
13:15 19.10 19.10 19.08 19.08 1.8K
13:16 19.07 19.07 19.07 19.07 0.4K
13:18 19.07 19.07 19.07 19.07 1.5K
13:19 19.07 19.09 19.07 19.09 1.8K
13:21 19.09 19.09 19.09 19.09 1.2K
13:22 19.12 19.12 19.12 19.12 1.1K
13:26 19.10 19.10 19.10 19.10 2.2K
13:27 19.09 19.09 19.09 19.09 0.4K
13:28 19.08 19.08 19.08 19.08 1.9K
13:29 19.03 19.03 19.03 19.03 3.2K
13:30 19.06 19.06 19.05 19.05 0.6K
13:32 19.06 19.06 19.05 19.05 0.6K
13:33 19.05 19.05 19.05 19.05 0.7K
13:34 19.04 19.04 19.04 19.04 1.8K
13:35 19.04 19.05 19.04 19.05 0.7K
13:37 19.03 19.04 19.03 19.04 0.7K
13:38 19.04 19.04 19.03 19.03 1.8K
13:39 19.04 19.04 19.03 19.02 2.2K
13:40 19.01 19.06 19.01 19.06 5.2K
13:41 19.04 19.04 19.04 19.04 0.5K
13:42 19.05 19.05 19.05 19.05 0.9K
13:44 19.01 19.02 19.01 19.02 2.8K
13:45 19.00 19.00 18.96 18.96 4.6K
13:46 18.97 18.97 18.95 18.95 1.1K
13:47 18.95 18.95 18.95 18.95 0.6K
13:48 18.95 18.95 18.94 18.94 1.2K
13:49 18.94 18.94 18.94 18.94 0.8K
13:50 18.91 18.92 18.91 18.92 14.3K
13:53 18.91 18.91 18.91 18.91 1.6K
13:54 18.90 18.90 18.90 18.90 0.2K
13:55 18.90 18.91 18.90 18.91 2.8K
13:57 18.91 18.91 18.91 18.91 1.5K
13:59 18.91 18.91 18.91 18.91 0.2K
14:00 18.91 18.93 18.91 18.93 0.8K
14:01 19.01 19.01 19.01 19.01 3.2K
14:02 18.97 18.97 18.97 18.97 0.3K
14:03 19.00 19.00 18.96 18.99 2.6K
14:04 19.00 19.00 19.00 19.00 1.3K
14:05 18.94 18.95 18.94 18.95 0.5K
14:06 18.94 18.96 18.94 18.96 2.1K
14:07 18.91 18.91 18.91 18.91 2.7K
14:11 18.91 18.91 18.88 18.88 5.8K
14:12 18.89 18.89 18.89 18.89 0.5K
14:14 18.86 18.88 18.85 18.87 2.5K
14:16 18.84 18.86 18.84 18.86 5.3K
14:17 18.86 18.86 18.84 18.84 9.0K
14:18 18.85 18.85 18.85 18.85 2.6K
14:19 18.85 18.85 18.85 18.85 9.4K
14:20 18.84 18.84 18.84 18.84 32.4K
14:21 18.88 18.88 18.88 18.88 0.4K
14:22 18.84 18.84 18.80 18.80 9.7K
14:23 18.85 18.85 18.85 18.85 2.6K
14:24 18.85 18.85 18.85 18.85 0.3K
14:25 18.86 18.86 18.84 18.84 2.2K
14:26 18.80 18.81 18.80 18.81 4.6K
14:27 18.76 18.76 18.76 18.76 5.3K
14:28 18.79 18.82 18.79 18.82 2.2K
14:31 18.80 18.80 18.80 18.80 0.6K
14:32 18.80 18.81 18.80 18.81 3.9K
14:34 18.80 18.81 18.80 18.81 2.0K
14:35 18.83 18.83 18.83 18.83 2.8K
14:36 18.83 18.83 18.83 18.83 0.7K
14:37 18.80 18.80 18.80 18.80 1.1K
14:38 18.83 18.83 18.83 18.83 1.6K
14:39 18.84 18.84 18.84 18.84 0.4K
14:40 18.84 18.84 18.84 18.84 0.2K
14:41 18.84 18.86 18.84 18.86 1.7K
14:43 18.85 18.85 18.83 18.83 2.0K
14:44 18.81 18.82 18.81 18.82 0.6K
14:45 18.82 18.82 18.82 18.82 1.1K
14:46 18.81 18.81 18.80 18.80 0.7K
14:47 18.80 18.80 18.80 18.80 1.8K
14:49 18.79 18.79 18.79 18.79 1.7K
14:50 18.78 18.78 18.78 18.77 0.5K
14:51 18.78 18.80 18.78 18.80 6.7K
14:53 18.81 18.82 18.81 18.82 3.1K
14:54 18.82 18.82 18.82 18.82 0.3K
14:55 18.84 18.84 18.84 18.84 1.3K
14:56 18.84 18.84 18.84 18.84 0.2K
14:57 18.82 18.86 18.80 18.80 5.0K
14:59 18.79 18.81 18.79 18.81 1.6K
15:00 18.79 18.79 18.79 18.79 1.3K
15:01 18.79 18.82 18.79 18.82 1.1K
15:02 18.79 18.79 18.79 18.79 0.4K
15:03 18.77 18.78 18.77 18.78 1.1K
15:04 18.76 18.79 18.76 18.78 3.2K
15:05 18.78 18.80 18.78 18.78 2.6K
15:06 18.78 18.80 18.78 18.78 1.2K
15:07 18.76 18.76 18.76 18.76 4.7K
15:08 18.76 18.76 18.76 18.76 0.7K
15:09 18.76 18.76 18.74 18.74 8.0K
15:10 18.74 18.74 18.71 18.70 2.6K
15:11 18.71 18.77 18.68 18.75 14.9K
15:12 18.76 18.76 18.71 18.71 2.0K
15:13 18.75 18.75 18.73 18.73 1.0K
15:14 18.73 18.73 18.73 18.73 0.2K
15:15 18.71 18.71 18.70 18.70 1.5K
15:16 18.72 18.72 18.71 18.70 4.5K
15:18 18.70 18.72 18.70 18.70 2.4K
15:19 18.69 18.72 18.69 18.72 1.1K
15:20 18.70 18.72 18.70 18.72 3.2K
15:21 18.71 18.74 18.68 18.71 1.6K
15:22 18.74 18.74 18.71 18.71 1.0K
15:23 18.71 18.74 18.68 18.73 3.6K
15:24 18.73 18.73 18.72 18.72 0.5K
15:25 18.72 18.73 18.72 18.73 3.5K
15:26 18.70 18.72 18.68 18.68 2.2K
15:27 18.69 18.69 18.68 18.68 1.2K
15:28 18.69 18.69 18.69 18.69 0.7K
15:29 18.69 18.69 18.69 18.69 5.0K
15:30 18.68 18.68 18.68 18.68 0.2K
15:31 18.69 18.69 18.69 18.69 1.5K
15:32 18.69 18.69 18.69 18.69 2.1K
15:33 18.68 18.68 18.67 18.68 2.7K
15:34 18.68 18.68 18.68 18.68 4.2K
15:35 18.68 18.68 18.67 18.68 1.1K
15:36 18.68 18.79 18.68 18.79 5.8K
15:37 18.80 18.81 18.77 18.80 4.0K
15:38 18.83 18.83 18.83 18.83 2.6K
15:39 18.85 18.85 18.83 18.83 0.8K
15:40 18.86 18.87 18.83 18.87 3.2K
15:41 18.89 18.90 18.87 18.88 2.3K
15:42 18.88 18.88 18.78 18.79 7.6K
15:43 18.82 18.84 18.82 18.84 3.1K
15:44 18.85 18.85 18.80 18.80 3.1K
15:45 18.79 18.79 18.79 18.79 0.9K
15:46 18.78 18.78 18.78 18.78 0.7K
15:47 18.78 18.82 18.78 18.82 7.0K
15:48 18.78 18.78 18.77 18.77 7.1K
15:49 18.79 18.79 18.73 18.73 2.6K
15:50 18.75 18.82 18.75 18.82 5.3K
15:51 18.82 18.85 18.81 18.85 2.4K
15:52 18.85 18.85 18.81 18.81 4.5K
15:53 18.83 18.87 18.83 18.87 6.7K
15:54 18.88 18.93 18.88 18.89 12.4K
15:55 18.87 18.90 18.87 18.90 3.6K
15:56 18.90 18.94 18.90 18.94 4.5K
15:57 18.94 18.98 18.94 18.98 7.2K
15:58 18.97 19.00 18.97 18.98 8.7K
15:59 18.98 19.09 18.98 19.07 76.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし