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
2022-12-30 36.80 37.01 36.39 36.57 0.1M
2022-12-29 36.82 37.87 36.53 37.46 0.1M
2022-12-28 36.60 36.82 35.58 36.55 0.1M
2022-12-27 37.94 38.31 36.71 36.90 0.1M
2022-12-23 37.67 39.24 36.86 38.11 0.1M
2022-12-22 37.88 37.90 36.83 37.74 0.1M
2022-12-21 38.66 39.44 38.28 38.44 0.1M
2022-12-20 37.08 39.17 37.04 38.47 0.1M
2022-12-19 37.98 38.69 37.13 37.23 0.1M
2022-12-16 38.38 38.98 37.62 37.96 0.2M
2022-12-15 39.51 39.64 38.69 38.93 0.1M
2022-12-14 39.45 40.39 39.45 40.09 0.1M
2022-12-13 40.57 41.07 39.33 39.76 0.1M
2022-12-12 38.69 39.28 38.58 39.23 0.1M
2022-12-09 38.57 39.14 38.43 38.60 0.1M
2022-12-08 38.37 39.43 38.00 38.85 0.1M
2022-12-07 38.36 39.92 38.36 38.51 0.1M
2022-12-06 40.20 40.80 38.24 38.45 0.1M
2022-12-05 41.52 41.96 39.80 40.07 0.1M
2022-12-02 40.85 41.99 38.95 41.88 0.1M
2022-12-01 40.91 41.83 40.44 41.46 0.1M
2022-11-30 39.95 40.62 39.16 40.59 0.2M
2022-11-29 39.86 40.22 39.33 39.88 0.2M
2022-11-28 41.02 41.40 39.38 39.74 0.1M
2022-11-25 41.21 41.97 40.98 41.23 0.0M
2022-11-23 40.60 41.71 40.13 41.31 0.1M
2022-11-22 40.37 40.61 39.79 40.42 0.1M
2022-11-21 41.08 41.27 40.03 40.49 0.1M
2022-11-18 42.41 42.41 40.69 41.27 0.1M
2022-11-17 41.12 41.45 40.32 41.34 0.1M
2022-11-16 43.11 43.11 41.41 41.81 0.1M
2022-11-15 42.56 44.10 42.55 43.20 0.1M
2022-11-14 42.85 42.85 41.31 41.90 0.1M
2022-11-11 42.60 43.95 42.60 42.67 0.1M
2022-11-10 41.55 43.21 40.63 42.86 0.2M
2022-11-09 39.67 40.41 39.43 39.82 0.1M
2022-11-08 40.64 41.97 39.57 40.03 0.1M
2022-11-07 38.10 40.81 37.76 40.22 0.3M
2022-11-04 40.45 40.45 37.63 38.00 0.1M
2022-11-03 40.57 41.32 39.76 39.97 0.1M
2022-11-02 40.54 43.02 40.25 41.05 0.1M
2022-11-01 41.64 41.90 39.62 40.50 0.2M
2022-10-31 42.68 43.04 41.23 41.50 0.2M
2022-10-28 40.16 42.77 39.50 42.59 0.2M
2022-10-27 42.67 45.02 39.84 40.53 0.4M
2022-10-26 46.77 48.08 46.29 47.43 0.2M
2022-10-25 44.38 46.69 44.38 46.40 0.1M
2022-10-24 43.63 44.57 43.00 44.35 0.1M
2022-10-21 44.31 44.53 42.95 43.50 0.2M
2022-10-20 46.21 46.83 43.84 43.91 0.2M
2022-10-19 47.71 47.71 46.00 46.21 0.1M
2022-10-18 49.44 50.07 47.75 48.24 0.1M
2022-10-17 47.96 49.24 47.96 48.61 0.1M
2022-10-14 48.61 48.61 46.88 47.02 0.1M
2022-10-13 47.09 48.89 46.72 48.34 0.1M
2022-10-12 47.95 48.37 47.01 47.77 0.1M
2022-10-11 48.22 48.72 46.96 47.92 0.1M
2022-10-10 49.04 49.40 48.06 48.30 0.1M
2022-10-07 50.08 50.29 48.64 49.08 0.1M
2022-10-06 51.01 52.00 50.23 50.33 0.1M
2022-10-05 50.25 51.35 49.36 51.15 0.1M
2022-10-04 50.76 52.05 50.44 50.60 0.1M
2022-10-03 48.86 50.33 48.43 49.81 0.1M
2022-09-30 48.06 50.08 47.93 48.54 0.2M
2022-09-29 48.96 48.96 48.07 48.22 0.1M
2022-09-28 49.11 50.00 48.55 49.79 0.1M
2022-09-27 48.22 48.98 47.67 48.54 0.1M
2022-09-26 48.04 49.22 47.73 47.75 0.1M
2022-09-23 48.97 49.19 47.65 48.42 0.3M
2022-09-22 51.13 51.13 49.00 49.25 0.1M
2022-09-21 53.33 53.79 50.96 51.16 0.2M
2022-09-20 53.27 53.27 51.92 52.69 0.1M
2022-09-19 53.29 53.92 52.84 53.78 0.1M
2022-09-16 53.68 54.17 52.40 53.57 0.2M
2022-09-15 56.49 56.49 54.03 54.35 0.2M
2022-09-14 57.42 57.67 56.28 56.65 0.2M
2022-09-13 58.06 58.47 57.27 57.38 0.1M
2022-09-12 59.69 60.31 58.96 59.71 0.1M
2022-09-09 60.31 60.50 59.61 59.86 0.0M
2022-09-08 58.85 60.94 58.77 59.90 0.1M
2022-09-07 57.17 59.00 57.17 58.99 0.1M
2022-09-06 57.32 57.69 56.52 56.96 0.1M
2022-09-02 59.05 59.07 56.96 57.21 0.1M
2022-09-01 59.20 59.56 56.75 58.79 0.1M
2022-08-31 61.10 61.40 59.92 60.05 0.1M
2022-08-30 61.76 61.76 60.00 60.47 0.2M
2022-08-29 62.28 62.46 60.42 61.22 0.1M
2022-08-26 64.67 64.67 62.81 62.94 0.1M
2022-08-25 62.59 65.16 62.58 64.95 0.1M
2022-08-24 61.49 63.11 61.49 62.55 0.1M
2022-08-23 61.39 62.00 60.27 61.04 0.1M
2022-08-22 62.37 62.54 61.07 61.48 0.1M
2022-08-19 62.39 62.85 61.52 62.77 0.1M
2022-08-18 62.97 63.60 61.90 63.19 0.1M
2022-08-17 62.98 63.28 61.44 62.54 0.2M
2022-08-16 65.35 65.67 63.39 63.65 0.1M
2022-08-15 63.66 65.46 63.57 65.10 0.1M
2022-08-12 62.95 64.83 62.39 64.19 0.1M
2022-08-11 63.49 65.40 62.38 62.67 0.1M
2022-08-10 66.15 66.35 60.51 62.75 0.2M
2022-08-09 65.61 66.21 64.56 65.23 0.1M
2022-08-08 67.00 67.59 65.59 65.61 0.1M
2022-08-05 65.56 66.92 64.65 66.88 0.1M
2022-08-04 64.32 66.30 63.83 66.28 0.1M
2022-08-03 65.23 65.52 63.98 64.12 0.1M
2022-08-02 64.90 65.49 63.25 64.53 0.1M
2022-08-01 63.94 66.68 62.28 65.05 0.2M
2022-07-29 63.36 64.71 62.80 64.15 0.1M
2022-07-28 61.97 63.78 60.67 63.72 0.1M
2022-07-27 62.25 62.34 60.40 61.64 0.1M
2022-07-26 60.83 62.22 60.15 62.03 0.1M
2022-07-25 60.58 61.29 60.13 60.69 0.1M
2022-07-22 62.07 62.22 60.15 60.54 0.2M
2022-07-21 60.84 62.25 60.55 61.59 0.2M
2022-07-20 59.21 62.09 58.82 61.10 0.2M
2022-07-19 55.65 58.95 55.13 58.82 0.2M
2022-07-18 56.38 57.30 54.89 55.02 0.1M
2022-07-15 55.69 56.53 54.37 56.14 0.2M
2022-07-14 55.02 55.46 54.04 54.82 0.1M
2022-07-13 53.00 56.13 52.32 55.11 0.1M
2022-07-12 54.91 56.00 53.51 54.04 0.1M
2022-07-11 53.91 55.81 53.71 54.79 0.1M
2022-07-08 54.89 56.23 53.40 54.11 0.2M
2022-07-07 52.54 56.46 50.88 55.31 0.4M
2022-07-06 51.17 52.47 50.25 51.28 0.2M
2022-07-05 49.65 51.77 49.00 51.00 0.2M
2022-07-01 49.40 50.55 49.07 49.86 0.1M
2022-06-30 48.16 50.64 48.12 49.33 0.2M
2022-06-29 48.35 49.21 47.70 48.63 0.1M
2022-06-28 48.84 48.84 47.68 48.09 0.1M
2022-06-27 49.95 49.95 48.10 48.49 0.1M
2022-06-24 49.09 49.85 47.06 49.77 0.2M
2022-06-23 46.28 48.85 46.22 48.70 0.1M
2022-06-22 44.27 46.92 43.79 46.13 0.3M
2022-06-21 43.57 44.75 42.99 44.59 0.1M
2022-06-17 41.96 43.70 41.96 42.96 0.4M
2022-06-16 43.62 43.85 41.26 42.24 0.1M
2022-06-15 43.50 45.65 43.50 45.13 0.1M
2022-06-14 43.26 43.65 42.20 43.47 0.1M
2022-06-13 46.43 46.70 43.03 43.12 0.2M
2022-06-10 48.24 49.28 47.55 47.85 0.1M
2022-06-09 50.39 51.50 49.09 49.40 0.1M
2022-06-08 50.92 52.00 49.83 50.81 0.1M
2022-06-07 49.21 51.59 48.47 50.98 0.1M
2022-06-06 50.17 50.78 49.32 49.51 0.1M
2022-06-03 48.91 50.18 48.77 49.81 0.1M
2022-06-02 47.69 49.57 47.69 49.47 0.1M
2022-06-01 47.69 48.41 46.94 47.82 0.1M
2022-05-31 48.73 48.75 47.22 47.48 0.2M
2022-05-27 46.99 48.82 46.89 48.75 0.1M
2022-05-26 45.85 48.22 45.85 46.48 0.1M
2022-05-25 44.42 46.39 44.23 45.52 0.1M
2022-05-24 43.78 44.53 42.75 44.27 0.0M
2022-05-23 44.93 45.14 43.74 44.35 0.1M
2022-05-20 44.67 45.53 43.43 44.75 0.1M
2022-05-19 44.34 46.28 43.22 44.07 0.2M
2022-05-18 44.23 45.61 43.97 44.34 0.1M
2022-05-17 45.18 45.67 44.34 45.10 0.1M
2022-05-16 44.35 45.34 44.13 44.52 0.1M
2022-05-13 44.11 46.14 44.10 44.49 0.1M
2022-05-12 40.13 43.92 40.13 43.17 0.1M
2022-05-11 41.34 42.38 40.36 40.55 0.1M
2022-05-10 41.48 42.30 40.31 41.38 0.1M
2022-05-09 42.13 42.47 40.68 40.84 0.1M
2022-05-06 43.79 44.78 41.69 42.84 0.1M
2022-05-05 47.02 47.02 43.39 44.08 0.1M
2022-05-04 47.38 47.72 45.27 47.60 0.1M
2022-05-03 46.61 47.63 46.13 46.85 0.1M
2022-05-02 46.55 47.64 45.96 46.69 0.2M
2022-04-29 48.29 49.11 46.51 46.66 0.1M
2022-04-28 46.58 48.72 45.91 48.54 0.1M
2022-04-27 47.87 48.28 46.18 46.32 0.1M
2022-04-26 49.73 50.49 47.95 47.96 0.1M
2022-04-25 48.07 50.57 48.07 50.09 0.1M
2022-04-22 49.38 50.23 48.24 48.41 0.1M
2022-04-21 51.63 51.63 49.51 49.86 0.1M
2022-04-20 50.99 52.00 50.46 51.47 0.1M
2022-04-19 49.76 51.27 49.76 50.62 0.1M
2022-04-18 50.71 50.71 49.22 50.03 0.1M
2022-04-14 51.48 51.78 49.70 50.93 0.1M
2022-04-13 51.07 51.55 49.92 51.28 0.1M
2022-04-12 49.73 51.63 49.52 51.51 0.1M
2022-04-11 48.63 49.43 47.32 49.04 0.1M
2022-04-08 51.11 51.51 48.00 49.00 0.1M
2022-04-07 48.22 52.72 47.92 51.10 0.2M
2022-04-06 47.60 48.73 45.93 47.80 0.2M
2022-04-05 51.61 51.61 47.56 47.80 0.1M
2022-04-04 51.90 52.18 50.65 51.69 0.2M
2022-04-01 50.73 52.35 50.52 51.76 0.1M
2022-03-31 49.58 51.61 48.85 50.98 0.2M
2022-03-30 48.65 50.00 48.23 49.70 0.1M
2022-03-29 47.89 49.00 47.86 48.50 0.1M
2022-03-28 46.79 48.50 46.79 47.42 0.2M
2022-03-25 46.03 47.98 45.69 47.08 0.2M
2022-03-24 45.07 47.21 44.94 45.80 0.1M
2022-03-23 44.69 46.12 43.69 45.03 0.1M
2022-03-22 44.33 45.95 44.33 45.06 0.1M
2022-03-21 43.89 44.79 43.58 44.37 0.1M
2022-03-18 43.83 44.41 43.09 44.28 0.1M
2022-03-17 42.33 45.63 42.08 44.02 0.1M
2022-03-16 40.41 42.75 40.08 42.55 0.1M
2022-03-15 39.79 40.49 38.36 40.21 0.1M
2022-03-14 41.23 41.39 39.25 39.40 0.2M
2022-03-11 42.25 42.25 40.81 40.98 0.1M
2022-03-10 41.18 42.19 41.18 42.01 0.1M
2022-03-09 42.21 42.70 41.65 41.96 0.1M
2022-03-08 41.38 42.16 41.01 41.48 0.1M
2022-03-07 40.82 42.35 40.79 41.61 0.1M
2022-03-04 39.41 41.09 38.76 40.94 0.1M
2022-03-03 39.95 40.74 39.53 39.61 0.1M
2022-03-02 40.33 40.33 38.98 39.87 0.1M
2022-03-01 39.14 41.00 39.12 39.96 0.2M
2022-02-28 38.06 39.75 38.06 39.39 0.1M
2022-02-25 38.58 39.16 37.98 38.99 0.1M
2022-02-24 35.28 38.71 35.18 38.54 0.1M
2022-02-23 37.60 38.97 36.32 36.56 0.1M
2022-02-22 37.79 38.75 37.15 37.26 0.1M
2022-02-18 37.68 38.43 37.57 37.90 0.1M
2022-02-17 38.78 38.79 37.52 37.86 0.1M
2022-02-16 40.13 40.33 39.06 39.32 0.1M
2022-02-15 40.25 40.80 39.61 40.35 0.1M
2022-02-14 39.91 40.92 39.52 39.62 0.1M
2022-02-11 41.13 41.35 39.47 39.85 0.1M
2022-02-10 41.13 42.97 40.48 40.83 0.1M
2022-02-09 41.98 43.00 41.67 42.09 0.1M
2022-02-08 40.82 41.97 40.82 41.64 0.1M
2022-02-07 40.58 41.44 40.22 41.32 0.1M
2022-02-04 40.21 40.86 39.42 40.58 0.1M
2022-02-03 40.26 41.16 40.19 40.27 0.1M
2022-02-02 40.99 41.72 40.64 41.12 0.1M
2022-02-01 42.86 43.20 40.38 40.59 0.4M
2022-01-31 40.89 42.60 40.89 42.52 0.1M
2022-01-28 38.92 41.78 38.41 40.84 0.1M
2022-01-27 39.53 40.40 38.86 38.91 0.1M
2022-01-26 41.59 41.73 38.65 39.60 0.1M
2022-01-25 42.24 42.34 39.59 40.95 0.2M
2022-01-24 41.53 43.40 39.84 43.05 0.2M
2022-01-21 43.76 43.76 41.81 42.25 0.2M
2022-01-20 44.98 45.81 44.13 44.24 0.1M
2022-01-19 45.80 46.89 44.31 44.43 0.1M
2022-01-18 46.97 47.22 45.62 45.82 0.1M
2022-01-14 46.27 47.40 45.77 47.40 0.1M
2022-01-13 48.14 48.26 46.68 46.89 0.1M
2022-01-12 48.42 48.81 47.04 47.78 0.1M
2022-01-11 50.54 51.00 48.13 48.26 0.1M
2022-01-10 49.18 51.00 48.00 50.82 0.1M
2022-01-07 50.30 52.54 46.97 49.86 0.4M
2022-01-06 47.08 47.35 45.51 45.88 0.2M
2022-01-05 48.52 49.41 46.79 47.61 0.2M
2022-01-04 49.55 50.44 47.23 48.75 0.2M
2022-01-03 48.10 50.00 47.12 49.78 0.1M