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 19.20 19.20 19.16 19.16 18.6K
09:31 19.27 19.27 19.27 19.27 2.5K
09:32 19.32 19.32 19.26 19.26 4.4K
09:33 19.30 19.30 19.30 19.30 0.6K
09:34 19.24 19.24 19.07 19.07 0.8K
09:35 19.18 19.18 19.08 19.08 0.5K
09:36 19.03 19.15 19.03 19.15 2.3K
09:37 19.17 19.17 19.17 19.17 0.8K
09:39 19.17 19.17 19.17 19.17 0.3K
09:40 19.03 19.19 19.03 19.19 10.5K
09:41 19.11 19.11 19.03 19.03 1.1K
09:44 19.15 19.15 19.15 19.15 0.8K
09:45 19.09 19.16 19.09 19.16 2.1K
09:46 19.20 19.20 19.16 19.16 1.1K
09:47 19.27 19.27 19.27 19.27 0.2K
09:49 19.31 19.43 19.19 19.19 1.9K
09:50 19.33 19.49 19.33 19.49 0.4K
09:52 19.42 19.47 19.42 19.47 0.3K
09:53 19.31 19.31 19.31 19.31 0.3K
09:54 19.31 19.31 19.31 19.31 1.3K
09:58 19.43 19.43 19.43 19.43 0.1K
09:59 19.32 19.35 19.32 19.35 0.5K
10:01 19.40 19.40 19.35 19.35 0.8K
10:02 19.32 19.32 19.32 19.32 0.2K
10:03 19.39 19.39 19.39 19.39 0.2K
10:04 19.39 19.39 19.39 19.39 0.5K
10:05 19.33 19.33 19.27 19.30 1.9K
10:06 19.25 19.25 19.25 19.25 0.3K
10:07 19.22 19.22 19.22 19.22 0.5K
10:08 19.22 19.22 19.22 19.22 0.4K
10:10 19.22 19.22 19.22 19.22 0.7K
10:11 19.18 19.18 19.18 19.18 0.2K
10:13 19.24 19.28 19.24 19.28 4.1K
10:14 19.23 19.23 19.23 19.23 9.0K
10:16 19.34 19.34 19.34 19.34 0.2K
10:17 19.29 19.29 19.16 19.16 2.0K
10:18 19.12 19.12 19.03 19.12 5.2K
10:19 19.09 19.14 19.09 19.14 5.6K
10:20 19.17 19.23 19.17 19.23 5.6K
10:24 19.22 19.24 19.22 19.22 2.0K
10:25 19.24 19.24 19.24 19.24 0.2K
10:26 19.31 19.31 19.24 19.24 0.6K
10:29 19.23 19.23 19.20 19.20 1.8K
10:30 19.20 19.24 19.11 19.11 7.7K
10:32 19.11 19.11 19.11 19.11 0.5K
10:33 19.06 19.06 19.04 19.04 5.6K
10:34 19.11 19.11 19.11 19.11 1.4K
10:35 19.11 19.11 19.10 19.11 1.2K
10:37 19.12 19.12 19.12 19.11 1.1K
10:42 19.12 19.12 19.12 19.11 0.3K
10:43 19.11 19.11 19.11 19.11 0.7K
10:46 19.12 19.12 19.12 19.11 1.1K
10:47 19.05 19.07 19.05 19.07 1.3K
10:49 19.09 19.09 19.09 19.09 0.6K
10:50 19.13 19.15 19.13 19.15 0.3K
10:51 19.14 19.14 19.14 19.14 0.1K
10:52 19.14 19.14 19.14 19.14 0.4K
10:53 19.16 19.16 19.16 19.16 0.4K
10:55 19.20 19.22 19.20 19.22 6.3K
10:56 19.25 19.25 19.24 19.24 0.5K
10:59 19.26 19.26 19.25 19.25 0.8K
11:00 19.23 19.23 19.23 19.23 0.4K
11:01 19.21 19.21 19.18 19.18 7.4K
11:03 19.11 19.13 19.11 19.13 1.1K
11:04 19.10 19.10 19.10 19.10 0.4K
11:05 19.07 19.07 19.06 19.06 1.9K
11:06 19.08 19.08 19.08 19.08 0.6K
11:07 19.06 19.06 19.06 19.06 1.2K
11:09 19.08 19.08 19.08 19.08 1.4K
11:11 19.03 19.03 19.03 19.03 2.7K
11:13 18.97 18.97 18.94 18.94 9.8K
11:14 18.97 18.97 18.97 18.97 1.2K
11:22 18.92 18.92 18.90 18.90 1.6K
11:25 18.84 18.84 18.84 18.84 0.1K
11:26 18.83 18.84 18.83 18.84 1.7K
11:28 18.78 18.78 18.78 18.78 0.4K
11:29 18.78 18.89 18.78 18.89 2.9K
11:30 18.86 18.93 18.86 18.93 2.2K
11:31 18.96 18.96 18.96 18.96 0.5K
11:32 18.88 18.88 18.88 18.88 0.6K
11:34 18.95 18.95 18.95 18.95 0.3K
11:35 18.93 18.93 18.93 18.93 1.5K
11:36 18.92 18.95 18.92 18.95 0.7K
11:37 18.97 18.97 18.97 18.97 1.0K
11:40 18.97 18.97 18.97 18.97 1.2K
11:46 18.97 19.01 18.92 19.01 2.8K
11:48 19.05 19.05 19.05 19.05 0.2K
11:49 19.06 19.06 19.02 19.02 0.7K
11:50 19.00 19.00 19.00 19.00 0.7K
11:52 19.00 19.00 19.00 19.00 0.7K
11:56 18.99 19.01 18.96 18.96 2.0K
11:57 18.99 18.99 18.99 18.99 0.1K
11:58 19.01 19.07 19.01 19.07 2.1K
11:59 19.09 19.09 19.09 19.09 0.2K
12:00 19.13 19.13 19.13 19.13 0.5K
12:02 19.13 19.13 19.12 19.13 0.9K
12:03 19.17 19.17 19.17 19.17 1.2K
12:05 19.19 19.19 19.19 19.18 0.6K
12:06 19.16 19.16 19.15 19.15 1.3K
12:08 19.13 19.13 19.11 19.11 2.3K
12:11 19.07 19.07 19.04 19.04 6.0K
12:12 19.05 19.09 19.05 19.09 1.2K
12:13 19.22 19.22 19.14 19.14 4.9K
12:17 19.20 19.20 19.20 19.20 0.4K
12:18 19.20 19.20 19.20 19.20 2.2K
12:19 19.23 19.23 19.16 19.16 0.7K
12:21 19.16 19.16 19.16 19.16 0.1K
12:22 19.19 19.19 19.19 19.19 0.7K
12:23 19.12 19.12 19.12 19.12 3.8K
12:26 19.10 19.10 19.10 19.10 0.9K
12:28 19.11 19.11 19.11 19.11 0.4K
12:29 19.10 19.14 19.10 19.14 1.2K
12:30 19.13 19.13 19.13 19.13 0.5K
12:34 19.14 19.14 19.11 19.11 0.6K
12:37 19.15 19.17 19.14 19.17 2.0K
12:38 19.15 19.15 19.15 19.15 0.2K
12:40 19.15 19.15 19.15 19.15 0.3K
12:41 19.15 19.15 19.15 19.15 0.6K
12:42 19.15 19.15 19.15 19.15 0.2K
12:43 19.11 19.14 19.11 19.14 2.1K
12:46 19.14 19.14 19.14 19.14 1.7K
12:47 19.11 19.11 19.11 19.11 0.4K
12:49 19.14 19.14 19.14 19.14 0.2K
12:50 19.13 19.15 19.13 19.13 7.4K
12:51 19.13 19.14 19.13 19.14 0.4K
12:52 19.14 19.18 19.14 19.18 7.1K
12:53 19.25 19.43 19.25 19.36 15.1K
12:55 19.44 19.44 19.43 19.43 0.5K
12:56 19.44 19.50 19.44 19.50 3.6K
12:57 19.43 19.43 19.43 19.43 1.7K
12:58 19.43 19.43 19.42 19.42 0.8K
12:59 19.45 19.45 19.36 19.36 8.1K
13:00 19.32 19.32 19.29 19.29 7.4K
13:01 19.36 19.36 19.36 19.36 2.3K
13:02 19.35 19.40 19.29 19.30 4.4K
13:03 19.40 19.40 19.35 19.35 2.6K
13:04 19.27 19.27 19.27 19.27 1.6K
13:05 19.27 19.27 19.27 19.27 0.1K
13:06 19.27 19.27 19.27 19.27 1.3K
13:07 19.27 19.30 19.27 19.30 0.8K
13:08 19.30 19.31 19.30 19.30 2.4K
13:13 19.34 19.34 19.23 19.30 2.8K
13:15 19.29 19.29 19.29 19.29 0.1K
13:16 19.29 19.29 19.24 19.24 0.9K
13:17 19.27 19.27 19.27 19.27 1.9K
13:18 19.23 19.23 19.23 19.23 0.4K
13:20 19.27 19.27 19.24 19.24 2.0K
13:21 19.25 19.25 19.25 19.25 0.6K
13:23 19.25 19.25 19.22 19.22 0.8K
13:25 19.28 19.28 19.28 19.28 6.4K
13:26 19.23 19.23 19.23 19.23 3.5K
13:27 19.23 19.23 19.23 19.23 0.2K
13:28 19.22 19.23 19.22 19.23 0.9K
13:29 19.23 19.23 19.23 19.23 0.3K
13:30 19.23 19.23 19.23 19.23 0.2K
13:31 19.23 19.23 19.23 19.23 0.2K
13:32 19.21 19.22 19.21 19.22 0.8K
13:34 19.19 19.19 19.17 19.17 1.1K
13:36 19.20 19.20 19.20 19.20 0.7K
13:38 19.17 19.17 19.17 19.17 1.1K
13:46 19.18 19.18 19.18 19.18 0.1K
13:47 19.14 19.14 19.14 19.14 1.4K
13:48 19.15 19.15 19.15 19.15 0.3K
13:50 19.15 19.15 19.11 19.11 2.4K
13:52 19.11 19.11 19.11 19.11 0.5K
13:55 19.07 19.07 19.02 19.02 1.8K
14:03 19.02 19.02 19.02 19.02 0.8K
14:05 19.04 19.11 19.04 19.09 3.9K
14:06 19.11 19.12 19.10 19.11 0.9K
14:07 19.11 19.11 19.11 19.11 0.4K
14:08 19.11 19.11 19.11 19.11 0.4K
14:11 19.12 19.12 19.12 19.11 0.2K
14:12 19.12 19.12 19.10 19.10 1.2K
14:15 19.12 19.12 19.09 19.09 0.7K
14:16 19.07 19.08 19.07 19.08 1.7K
14:17 19.09 19.09 19.09 19.09 0.3K
14:18 19.08 19.08 19.07 19.07 0.9K
14:20 19.06 19.06 19.06 19.06 0.9K
14:22 19.05 19.05 19.05 19.05 0.9K
14:23 19.05 19.05 19.05 19.05 0.3K
14:25 19.06 19.06 19.05 19.05 0.6K
14:27 19.06 19.06 19.06 19.06 0.3K
14:28 19.06 19.06 19.04 19.05 1.6K
14:32 19.05 19.05 19.05 19.05 0.2K
14:33 19.04 19.06 19.04 19.06 3.3K
14:34 19.04 19.04 19.04 19.04 0.6K
14:35 19.07 19.07 19.07 19.07 1.5K
14:36 19.08 19.08 19.08 19.08 0.2K
14:37 19.02 19.02 19.02 19.02 1.4K
14:38 19.04 19.04 19.02 19.02 1.4K
14:39 19.02 19.02 19.02 19.02 0.1K
14:40 19.02 19.04 19.02 19.04 1.2K
14:41 19.04 19.04 19.04 19.04 1.5K
14:43 19.05 19.05 19.05 19.05 0.3K
14:46 19.03 19.03 19.03 19.03 0.4K
14:47 19.02 19.02 19.02 19.02 0.8K
14:50 19.03 19.04 19.03 19.04 0.5K
14:52 19.04 19.04 19.04 19.04 0.6K
14:54 19.01 19.05 19.01 19.05 2.0K
14:55 19.02 19.02 19.02 19.02 1.1K
14:59 19.03 19.03 19.03 19.02 0.2K
15:00 19.04 19.04 19.04 19.04 0.2K
15:01 19.04 19.11 19.04 19.11 2.2K
15:02 19.11 19.11 19.07 19.07 4.0K
15:03 19.06 19.06 19.06 19.06 0.3K
15:04 19.06 19.06 19.06 19.06 1.0K
15:10 19.07 19.07 19.07 19.07 0.6K
15:11 19.06 19.06 19.06 19.06 0.2K
15:12 19.06 19.08 19.06 19.08 1.8K
15:13 19.11 19.11 19.09 19.09 1.4K
15:14 19.07 19.11 19.07 19.11 1.8K
15:15 19.08 19.08 19.08 19.08 0.5K
15:17 19.09 19.09 19.09 19.09 0.3K
15:18 19.08 19.08 19.07 19.07 0.8K
15:19 19.09 19.09 19.09 19.09 0.7K
15:21 19.08 19.08 19.08 19.08 0.5K
15:22 19.11 19.11 19.11 19.11 1.3K
15:23 19.12 19.12 19.12 19.11 0.5K
15:24 19.11 19.11 19.09 19.09 1.4K
15:25 19.11 19.11 19.10 19.10 1.6K
15:26 19.09 19.09 19.09 19.09 1.4K
15:29 19.08 19.08 19.08 19.08 1.2K
15:30 19.06 19.06 19.06 19.06 0.6K
15:31 19.04 19.04 19.04 19.04 0.6K
15:32 19.05 19.05 19.05 19.05 0.7K
15:33 19.06 19.06 19.06 19.06 1.5K
15:34 19.06 19.06 19.06 19.06 2.1K
15:37 19.04 19.04 19.04 19.04 1.8K
15:38 19.05 19.05 19.05 19.05 1.4K
15:40 19.02 19.02 19.02 19.02 1.8K
15:43 18.95 18.95 18.95 18.95 3.0K
15:44 18.96 18.97 18.95 18.95 1.0K
15:45 18.96 18.96 18.96 18.95 1.0K
15:46 18.96 18.97 18.96 18.97 1.5K
15:48 18.95 18.95 18.95 18.95 3.1K
15:49 19.00 19.03 19.00 19.03 2.5K
15:50 19.00 19.00 18.98 19.00 3.0K
15:53 18.98 18.98 18.98 18.98 3.9K
15:54 18.96 18.96 18.95 18.96 2.9K
15:55 18.97 18.98 18.96 18.96 3.3K
15:56 18.97 18.97 18.96 18.97 3.2K
15:57 18.97 18.97 18.94 18.94 6.3K
15:58 18.96 18.98 18.95 18.97 4.4K
15:59 18.95 18.98 18.93 18.95 62.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし