シミュレーションズ・プラス (SLP)

SLP
🏛️ アメリカ →
15.07
最終更新: 2025-09-30
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 49.22 49.62 45.18 47.30 0.1M
2021-12-30 48.30 49.85 48.30 49.17 0.1M
2021-12-29 49.32 49.32 47.51 48.56 0.1M
2021-12-28 50.24 50.60 49.18 49.55 0.1M
2021-12-27 50.00 50.71 49.15 50.28 0.1M
2021-12-23 49.67 49.88 48.65 49.64 0.1M
2021-12-22 49.00 49.99 48.51 49.90 0.1M
2021-12-21 47.85 49.00 47.34 48.87 0.1M
2021-12-20 47.46 47.57 46.37 47.25 0.1M
2021-12-17 45.98 48.61 45.37 47.83 0.6M
2021-12-16 48.51 48.56 45.15 45.65 0.2M
2021-12-15 46.89 47.71 45.28 47.66 0.1M
2021-12-14 46.60 47.99 45.68 46.74 0.2M
2021-12-13 46.44 49.10 46.32 47.38 0.2M
2021-12-10 46.40 47.47 45.71 46.37 0.1M
2021-12-09 47.44 48.14 45.85 45.99 0.1M
2021-12-08 47.45 48.57 45.80 47.94 0.1M
2021-12-07 45.40 46.95 44.97 46.35 0.1M
2021-12-06 43.69 45.07 42.61 44.60 0.1M
2021-12-03 46.03 47.26 42.25 43.34 0.2M
2021-12-02 45.87 46.58 44.52 45.91 0.2M
2021-12-01 47.05 49.03 45.42 45.50 0.2M
2021-11-30 47.97 47.97 45.92 46.97 0.2M
2021-11-29 48.82 48.82 47.00 47.26 0.2M
2021-11-26 50.09 50.38 48.11 48.52 0.1M
2021-11-24 51.35 52.85 50.38 51.04 0.1M
2021-11-23 55.19 55.38 50.68 52.07 0.3M
2021-11-22 56.50 56.59 54.56 55.67 0.2M
2021-11-19 56.63 57.19 55.88 56.75 0.1M
2021-11-18 57.27 57.69 55.12 56.41 0.2M
2021-11-17 57.06 57.96 56.39 57.17 0.2M
2021-11-16 55.03 57.61 54.30 57.45 0.1M
2021-11-15 56.65 56.89 54.72 55.32 0.2M
2021-11-12 55.65 56.51 53.48 56.47 0.1M
2021-11-11 54.93 55.39 53.82 55.21 0.1M
2021-11-10 54.37 56.25 53.84 54.86 0.2M
2021-11-09 54.36 54.81 53.83 54.67 0.2M
2021-11-08 54.39 54.89 53.77 54.27 0.2M
2021-11-05 54.19 54.68 53.73 54.23 0.1M
2021-11-04 53.38 54.10 52.84 54.06 0.1M
2021-11-03 50.38 53.95 50.38 53.20 0.2M
2021-11-02 49.69 51.35 49.28 51.32 0.1M
2021-11-01 50.07 51.55 49.11 49.78 0.2M
2021-10-29 48.30 50.64 47.90 50.50 0.2M
2021-10-27 45.76 46.46 44.09 46.09 0.2M
2021-10-26 43.00 47.46 42.44 46.04 0.5M
2021-10-25 39.48 41.91 38.95 41.57 0.2M
2021-10-22 37.93 39.61 37.62 39.37 0.3M
2021-10-21 38.91 39.33 37.79 37.89 0.1M
2021-10-20 39.44 39.83 38.63 38.82 0.1M
2021-10-19 38.88 39.90 38.85 39.40 0.1M
2021-10-18 39.38 39.77 37.32 38.48 0.2M
2021-10-15 41.12 41.50 39.82 39.85 0.1M
2021-10-14 39.10 41.22 39.10 41.00 0.2M
2021-10-13 38.00 38.81 38.00 38.78 0.1M
2021-10-12 38.07 38.47 37.71 37.92 0.1M
2021-10-11 37.05 38.11 36.90 37.80 0.1M
2021-10-08 38.80 38.80 36.91 37.10 0.1M
2021-10-07 39.71 40.20 38.66 38.78 0.1M
2021-10-06 39.53 40.32 39.23 39.36 0.1M
2021-10-05 39.51 40.95 38.07 39.66 0.2M
2021-10-04 39.79 39.79 38.80 39.61 0.1M
2021-10-01 39.51 39.96 38.39 39.84 0.1M
2021-09-30 40.00 40.00 39.14 39.50 0.1M
2021-09-29 38.82 39.60 37.95 39.44 0.1M
2021-09-28 38.93 39.32 37.60 38.45 0.2M
2021-09-27 38.82 40.07 38.12 39.22 0.2M
2021-09-24 39.07 39.60 38.02 38.72 0.2M
2021-09-23 40.20 40.50 38.17 39.38 0.1M
2021-09-22 40.85 41.66 39.78 40.08 0.1M
2021-09-21 40.38 40.98 39.80 40.48 0.5M
2021-09-20 43.04 43.04 39.93 40.17 0.2M
2021-09-17 44.34 44.63 43.32 43.70 0.2M
2021-09-16 44.33 44.49 43.53 44.11 0.1M
2021-09-15 44.33 44.33 42.73 43.64 0.1M
2021-09-14 44.38 44.42 42.76 42.87 0.1M
2021-09-13 44.69 44.81 43.90 44.14 0.1M
2021-09-10 45.50 45.99 44.70 44.84 0.1M
2021-09-09 45.34 46.20 45.19 45.19 0.1M
2021-09-08 45.97 46.33 45.38 45.52 0.1M
2021-09-07 46.00 46.01 44.88 45.83 0.1M
2021-09-03 46.00 46.30 45.68 46.00 0.1M
2021-09-02 45.98 47.29 45.96 46.16 0.1M
2021-09-01 44.30 46.31 44.30 45.88 0.1M
2021-08-31 44.80 44.80 43.40 44.30 0.1M
2021-08-30 45.36 45.50 44.55 44.59 0.1M
2021-08-27 44.12 45.41 43.82 45.04 0.1M
2021-08-26 44.82 45.37 43.77 43.83 0.1M
2021-08-25 45.74 45.80 44.78 45.02 0.1M
2021-08-24 45.24 45.88 44.24 45.63 0.1M
2021-08-23 43.43 45.36 43.43 45.13 0.1M
2021-08-20 41.90 43.19 41.75 42.87 0.1M
2021-08-19 42.65 43.15 41.74 42.04 0.1M
2021-08-18 44.12 44.57 43.28 43.75 0.0M
2021-08-17 44.32 44.89 43.59 44.06 0.1M
2021-08-16 46.88 46.89 44.65 44.93 0.1M
2021-08-13 47.07 47.76 46.41 47.29 0.1M
2021-08-12 46.14 47.46 46.14 46.86 0.1M
2021-08-11 48.37 48.37 46.13 46.25 0.1M
2021-08-10 48.81 48.89 47.27 47.98 0.1M
2021-08-09 48.32 48.78 47.76 48.68 0.1M
2021-08-06 48.11 49.23 47.70 48.27 0.1M
2021-08-05 47.21 48.79 46.97 48.05 0.1M
2021-08-04 46.52 47.85 46.31 46.66 0.1M
2021-08-03 47.11 47.28 46.39 46.93 0.1M
2021-08-02 47.18 47.49 46.71 46.94 0.1M
2021-07-30 47.07 47.92 46.87 47.19 0.1M
2021-07-29 47.14 47.73 46.76 47.08 0.1M
2021-07-28 45.63 47.58 45.30 47.19 0.1M
2021-07-27 46.11 46.14 44.93 45.37 0.1M
2021-07-26 47.53 47.97 45.93 46.06 0.1M
2021-07-23 47.70 47.90 47.16 47.35 0.1M
2021-07-22 47.29 48.21 46.31 47.88 0.2M
2021-07-21 46.82 47.80 46.02 47.22 0.1M
2021-07-20 46.17 47.53 45.92 46.62 0.2M
2021-07-19 43.15 46.10 42.02 45.78 0.3M
2021-07-16 44.58 45.42 43.23 43.37 0.2M
2021-07-15 44.66 44.98 43.21 44.09 0.2M
2021-07-14 43.74 45.30 43.59 44.53 0.2M
2021-07-13 44.96 47.35 43.70 44.03 0.8M
2021-07-12 53.78 55.38 52.84 53.40 0.3M
2021-07-09 53.39 54.12 52.27 53.31 0.1M
2021-07-08 52.29 54.91 52.04 53.15 0.1M
2021-07-07 54.61 55.26 52.11 53.05 0.1M
2021-07-06 55.72 55.72 53.07 54.46 0.1M
2021-07-02 56.01 56.30 54.48 55.33 0.1M
2021-07-01 54.95 57.27 54.82 55.66 0.2M
2021-06-30 55.85 56.87 54.16 54.91 0.2M
2021-06-29 54.11 56.09 54.11 56.00 0.1M
2021-06-28 53.90 55.08 53.83 54.18 0.1M
2021-06-25 53.07 53.96 51.99 53.53 0.3M
2021-06-24 54.04 54.69 53.11 53.28 0.1M
2021-06-23 54.10 54.36 50.82 53.54 0.4M
2021-06-22 54.64 54.90 54.06 54.66 0.0M
2021-06-21 54.61 54.97 53.49 54.80 0.1M
2021-06-18 54.49 55.27 53.88 54.52 0.1M
2021-06-17 53.92 55.12 53.92 55.03 0.1M
2021-06-16 54.11 54.58 53.25 53.96 0.0M
2021-06-15 54.41 54.72 53.43 54.30 0.1M
2021-06-14 54.46 54.96 54.09 54.12 0.1M
2021-06-11 54.07 54.85 53.83 54.68 0.1M
2021-06-10 54.19 54.29 52.69 53.65 0.1M
2021-06-09 54.88 55.50 54.09 54.30 0.1M
2021-06-08 54.21 55.11 53.62 54.70 0.1M
2021-06-07 52.50 54.70 52.18 53.59 0.1M
2021-06-04 52.00 53.09 52.00 52.58 0.1M
2021-06-03 51.24 52.06 50.32 51.82 0.1M
2021-06-02 52.83 53.11 51.13 51.43 0.1M
2021-06-01 52.96 53.37 51.57 52.47 0.1M
2021-05-28 52.91 53.61 52.57 52.78 0.1M
2021-05-27 52.13 52.90 51.66 52.30 0.1M
2021-05-26 51.25 52.60 50.13 52.28 0.1M
2021-05-25 51.47 51.86 50.58 51.06 0.3M
2021-05-24 53.91 54.15 51.20 51.54 0.1M
2021-05-21 53.38 54.49 52.61 53.54 0.1M
2021-05-20 53.16 54.27 52.43 53.03 0.1M
2021-05-19 51.74 54.04 51.55 52.85 0.2M
2021-05-18 51.27 53.33 50.73 52.46 0.2M
2021-05-17 51.95 52.41 50.25 51.19 0.1M
2021-05-14 50.44 52.30 49.36 51.96 0.2M
2021-05-13 55.13 56.28 49.34 49.67 0.5M
2021-05-12 56.21 57.21 54.57 54.71 0.3M
2021-05-11 54.57 57.57 54.45 56.82 0.2M
2021-05-10 56.50 57.41 55.23 56.38 0.2M
2021-05-07 56.74 58.38 56.50 57.09 0.2M
2021-05-06 54.78 56.65 53.68 56.45 0.4M
2021-05-05 57.51 57.51 54.27 55.10 0.5M
2021-05-04 58.88 58.88 56.51 57.53 0.2M
2021-05-03 62.87 63.50 59.23 59.45 0.2M
2021-04-30 63.81 64.55 62.90 63.14 0.1M
2021-04-29 66.06 66.06 63.77 64.13 0.1M
2021-04-28 66.83 67.03 65.63 65.99 0.1M
2021-04-27 68.57 68.90 66.86 67.09 0.1M
2021-04-26 68.50 70.02 67.42 68.46 0.2M
2021-04-23 66.27 70.50 65.90 68.96 0.3M
2021-04-22 63.39 66.45 63.35 66.14 0.2M
2021-04-21 61.86 63.51 61.55 63.35 0.1M
2021-04-20 62.04 63.24 61.08 62.41 0.1M
2021-04-19 63.00 63.49 61.00 62.51 0.3M
2021-04-16 63.25 63.73 62.06 62.91 0.2M
2021-04-15 62.63 64.13 61.20 63.67 0.1M
2021-04-14 61.07 63.32 61.07 61.87 0.2M
2021-04-13 61.49 62.32 57.77 60.95 0.8M
2021-04-12 63.56 65.09 61.70 63.53 0.3M
2021-04-09 62.16 63.00 61.04 62.50 0.2M
2021-04-08 63.98 65.50 61.06 62.36 0.2M
2021-04-07 65.13 65.55 63.61 63.98 0.2M
2021-04-06 64.66 65.45 63.24 64.82 0.1M
2021-04-05 63.17 64.63 62.00 64.51 0.1M
2021-04-01 64.12 65.20 62.12 63.03 0.1M
2021-03-31 61.64 64.11 60.94 63.24 0.2M
2021-03-30 59.66 61.58 58.51 60.95 0.1M
2021-03-29 59.24 61.29 58.55 60.16 0.2M
2021-03-26 62.05 62.45 57.38 60.06 0.3M
2021-03-25 59.89 61.59 58.21 61.59 0.3M
2021-03-24 63.00 63.14 60.09 60.48 0.3M
2021-03-23 63.57 64.99 61.80 62.40 0.4M
2021-03-22 65.49 67.72 63.14 63.57 0.3M
2021-03-19 65.49 66.98 64.00 65.45 0.3M
2021-03-18 67.12 67.39 65.00 65.20 0.1M
2021-03-17 69.16 69.20 66.82 67.66 0.1M
2021-03-16 71.63 73.67 69.08 69.63 0.1M
2021-03-15 72.02 73.59 70.83 71.73 0.2M
2021-03-12 70.67 71.65 68.92 71.16 0.1M
2021-03-11 71.06 72.94 70.78 71.94 0.1M
2021-03-10 67.72 70.78 67.37 69.76 0.2M
2021-03-09 63.43 67.88 63.15 66.79 0.1M
2021-03-08 66.37 68.43 62.23 62.57 0.2M
2021-03-05 62.97 67.00 61.57 66.46 0.4M
2021-03-04 65.07 65.94 61.60 62.25 0.3M
2021-03-03 70.42 70.93 65.80 66.14 0.2M
2021-03-02 73.82 74.01 70.50 70.54 0.1M
2021-03-01 71.53 74.04 71.25 73.03 0.1M
2021-02-26 71.89 73.99 70.32 71.72 0.1M
2021-02-25 73.73 76.65 71.55 71.61 0.2M
2021-02-24 73.19 75.06 72.00 74.61 0.2M
2021-02-23 70.70 74.41 68.94 73.19 0.3M
2021-02-22 74.98 76.58 71.63 71.92 0.2M
2021-02-19 76.94 77.42 74.58 75.86 0.1M
2021-02-18 78.50 78.56 74.68 76.08 0.2M
2021-02-17 82.82 83.71 78.51 79.32 0.2M
2021-02-16 84.63 86.64 83.40 84.33 0.1M
2021-02-12 83.91 85.65 83.67 85.47 0.1M
2021-02-11 83.13 84.80 81.15 84.75 0.2M
2021-02-10 82.78 87.00 82.00 82.45 0.4M
2021-02-09 87.75 89.72 87.16 89.52 0.2M
2021-02-08 85.84 90.92 85.62 88.04 0.3M
2021-02-05 84.22 86.30 84.08 85.25 0.2M
2021-02-04 84.39 85.88 83.27 84.21 0.1M
2021-02-03 81.00 85.58 80.81 84.71 0.2M
2021-02-02 79.44 82.98 78.82 80.97 0.2M
2021-02-01 79.45 79.85 76.69 78.71 0.1M
2021-01-29 79.10 80.27 77.50 79.14 0.2M
2021-01-28 80.45 81.72 76.72 76.91 0.2M
2021-01-27 77.36 83.46 75.55 80.18 0.3M
2021-01-26 76.13 78.94 74.28 78.49 0.2M
2021-01-25 75.87 78.50 74.67 76.12 0.3M
2021-01-22 73.23 74.79 71.73 74.61 0.2M
2021-01-21 74.75 75.09 72.05 73.41 0.1M
2021-01-20 72.46 74.59 71.36 74.55 0.2M
2021-01-19 71.61 74.25 71.25 72.46 0.1M
2021-01-15 73.33 75.00 70.53 71.19 0.2M
2021-01-14 72.56 75.54 72.16 72.91 0.3M
2021-01-13 71.27 73.98 71.27 72.25 0.3M
2021-01-12 75.01 77.29 70.62 71.16 0.6M
2021-01-11 82.93 83.78 78.85 79.33 0.4M
2021-01-08 82.31 82.39 80.07 82.32 0.2M
2021-01-07 75.90 80.84 75.84 80.11 0.2M
2021-01-06 73.62 75.54 73.62 75.14 0.3M
2021-01-05 75.06 76.00 73.20 75.07 0.2M
2021-01-04 73.00 76.16 72.19 75.06 0.4M