ザイ・ラボ (ZLAB)

ZLAB
🏛️ アメリカ →
33.69
最終更新: 2025-10-08
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
09:31 27.96 27.96 27.51 27.51 3.1K
09:32 27.51 27.74 27.51 27.74 1.2K
09:33 27.95 27.97 27.95 27.95 2.7K
09:34 28.05 28.06 27.95 28.00 1.1K
09:35 28.00 28.00 27.93 27.94 0.9K
09:36 27.93 27.93 27.93 27.93 1.4K
09:37 27.85 27.99 27.85 27.99 0.6K
09:38 27.99 27.99 27.87 27.87 0.8K
09:39 27.87 27.95 27.79 27.95 5.2K
09:40 27.95 27.97 27.95 27.97 0.6K
09:41 27.87 27.97 27.87 27.97 0.9K
09:42 27.97 27.97 27.88 27.94 1.0K
09:43 27.94 27.99 27.89 27.99 1.5K
09:44 28.00 28.00 28.00 28.00 0.6K
09:45 28.00 28.00 28.00 28.00 1.5K
09:46 28.00 28.00 27.92 27.92 4.1K
09:47 27.98 27.98 27.92 27.92 0.5K
09:48 27.97 27.97 27.92 27.92 0.7K
09:49 27.97 27.97 27.88 27.88 2.5K
09:50 27.92 27.92 27.92 27.92 0.3K
09:51 27.92 27.96 27.92 27.96 0.7K
09:52 27.92 27.95 27.92 27.95 1.5K
09:53 27.99 28.00 27.99 28.00 0.5K
09:54 27.99 27.99 27.93 27.93 1.0K
09:55 27.93 27.99 27.93 27.96 5.7K
09:56 27.96 27.96 27.88 27.91 2.1K
09:57 27.92 27.92 27.88 27.88 0.8K
09:58 27.88 27.92 27.88 27.92 0.5K
09:59 27.93 27.94 27.88 27.94 1.3K
10:00 27.88 27.95 27.88 27.95 1.5K
10:01 27.95 27.95 27.95 27.95 0.6K
10:02 27.98 27.98 27.95 27.95 0.9K
10:03 27.95 27.95 27.87 27.91 1.1K
10:04 27.87 27.91 27.87 27.87 0.9K
10:05 27.86 27.86 27.82 27.82 1.1K
10:06 27.86 27.89 27.86 27.89 0.3K
10:07 27.89 27.91 27.89 27.91 1.1K
10:08 27.91 27.98 27.90 27.98 14.3K
10:09 27.98 28.00 27.98 28.00 3.3K
10:10 27.98 28.01 27.98 28.01 5.0K
10:11 28.01 28.01 27.95 27.95 1.2K
10:12 27.90 27.90 27.90 27.90 2.8K
10:13 27.90 27.90 27.90 27.90 0.3K
10:14 27.90 27.90 27.90 27.90 0.1K
10:15 27.90 27.90 27.90 27.90 0.8K
10:16 27.90 27.90 27.88 27.88 0.4K
10:17 27.88 27.93 27.88 27.93 1.1K
10:18 27.93 27.93 27.89 27.89 0.8K
10:19 27.89 27.93 27.89 27.93 1.0K
10:20 27.89 27.93 27.89 27.93 0.8K
10:21 27.93 27.93 27.93 27.93 0.4K
10:22 27.93 27.93 27.93 27.93 1.0K
10:23 27.90 27.97 27.90 27.97 5.0K
10:24 27.97 27.97 27.95 27.95 0.8K
10:25 27.95 27.95 27.93 27.95 0.4K
10:26 27.93 27.95 27.93 27.95 3.0K
10:27 27.94 27.95 27.92 27.92 1.3K
10:28 27.92 27.92 27.92 27.92 0.2K
10:29 27.95 27.95 27.92 27.92 0.5K
10:30 27.92 27.95 27.92 27.95 1.1K
10:31 27.93 27.93 27.93 27.93 0.8K
10:32 27.93 27.93 27.93 27.93 0.2K
10:33 27.93 27.95 27.93 27.95 0.5K
10:34 27.94 27.95 27.94 27.95 0.5K
10:35 27.95 27.95 27.95 27.95 0.7K
10:36 27.93 27.95 27.93 27.93 0.9K
10:37 27.93 27.93 27.93 27.93 0.2K
10:38 27.95 27.95 27.95 27.95 1.1K
10:39 27.95 27.95 27.91 27.91 1.8K
10:40 27.90 27.90 27.90 27.90 0.8K
10:41 27.90 27.90 27.90 27.90 0.5K
10:42 27.91 27.93 27.91 27.92 1.1K
10:43 27.92 27.92 27.92 27.92 0.4K
10:44 27.92 27.96 27.92 27.96 0.6K
10:45 27.98 27.98 27.94 27.94 1.2K
10:46 27.97 27.97 27.97 27.97 0.2K
10:47 27.97 27.97 27.96 27.96 0.8K
10:48 27.97 27.97 27.97 27.97 0.4K
10:49 27.97 27.97 27.97 27.97 1.0K
10:50 27.97 27.99 27.97 27.99 0.5K
10:51 27.98 27.98 27.96 27.97 1.1K
10:52 27.97 27.99 27.97 27.99 0.1K
10:53 28.00 28.03 28.00 28.03 13.0K
10:54 28.00 28.06 28.00 28.05 10.8K
10:55 28.06 28.06 28.04 28.05 3.1K
10:56 28.05 28.12 28.05 28.09 1.2K
10:57 28.07 28.09 28.07 28.09 0.3K
10:58 28.09 28.09 28.04 28.04 1.2K
10:59 28.01 28.03 28.01 28.03 6.8K
11:00 28.03 28.04 28.03 28.04 0.7K
11:01 28.04 28.04 28.04 28.04 0.1K
11:02 28.04 28.04 28.04 28.04 0.5K
11:03 28.06 28.06 28.06 28.06 0.8K
11:04 28.01 28.03 28.01 28.03 0.5K
11:05 28.03 28.03 28.03 28.03 0.5K
11:06 28.03 28.03 28.03 28.03 0.6K
11:07 28.03 28.03 28.00 28.00 0.9K
11:08 28.02 28.02 28.02 28.02 1.2K
11:09 28.00 28.00 28.00 28.00 22.9K
11:10 28.00 28.01 28.00 28.01 5.9K
11:11 28.01 28.01 28.01 28.01 0.2K
11:12 28.01 28.01 28.01 28.01 0.5K
11:13 28.02 28.02 28.00 28.00 1.2K
11:14 28.01 28.01 28.01 28.01 0.7K
11:15 28.01 28.01 28.00 28.01 2.2K
11:16 28.01 28.01 28.00 28.01 0.9K
11:17 28.01 28.01 28.00 28.01 5.0K
11:18 28.01 28.01 28.00 28.01 3.6K
11:19 28.01 28.01 28.00 28.00 10.4K
11:20 28.00 28.00 27.87 27.87 37.6K
11:21 27.87 27.96 27.87 27.96 2.6K
11:22 27.91 27.91 27.91 27.91 0.4K
11:23 27.91 27.91 27.91 27.91 0.1K
11:24 27.91 27.91 27.91 27.91 0.2K
11:25 27.91 27.91 27.91 27.91 0.4K
11:26 27.91 27.91 27.91 27.91 0.4K
11:27 27.89 27.91 27.89 27.91 2.7K
11:28 27.91 27.95 27.91 27.95 7.1K
11:29 27.95 27.95 27.95 27.95 0.1K
11:30 27.96 27.97 27.96 27.97 1.0K
11:31 27.95 27.98 27.95 27.98 0.8K
11:32 27.99 27.99 27.99 27.99 0.2K
11:33 27.99 27.99 27.97 27.97 0.9K
11:34 27.98 27.98 27.97 27.97 1.2K
11:35 27.95 27.95 27.95 27.95 0.2K
11:36 27.94 27.94 27.92 27.92 1.6K
11:37 27.93 27.93 27.91 27.91 0.7K
11:38 27.91 27.93 27.91 27.93 0.4K
11:39 27.93 27.93 27.93 27.93 0.7K
11:40 27.93 27.93 27.93 27.93 0.4K
11:41 27.93 27.93 27.93 27.93 0.5K
11:42 27.90 27.90 27.86 27.86 1.2K
11:43 27.86 27.86 27.86 27.86 0.0K
11:44 27.84 27.84 27.84 27.84 0.6K
11:45 27.84 27.84 27.84 27.84 0.0K
11:46 27.86 27.86 27.85 27.85 1.5K
11:47 27.87 27.90 27.87 27.90 0.7K
11:48 27.93 27.97 27.93 27.97 1.4K
11:49 27.97 27.97 27.97 27.97 0.2K
11:50 27.98 27.98 27.98 27.98 0.5K
11:51 27.98 27.98 27.96 27.96 0.6K
11:52 27.98 27.98 27.96 27.98 17.8K
11:53 27.99 27.99 27.99 27.99 3.5K
11:54 27.99 27.99 27.99 27.99 0.6K
11:55 27.99 27.99 27.99 27.99 0.1K
11:56 27.99 27.99 27.99 27.99 0.3K
11:57 27.99 28.00 27.99 27.99 0.4K
11:58 27.99 27.99 27.98 27.98 0.5K
11:59 27.98 27.99 27.98 27.99 1.1K
12:00 27.99 28.00 27.99 28.00 2.2K
12:01 28.00 28.00 28.00 28.00 0.2K
12:02 28.00 28.00 28.00 28.00 0.0K
12:03 28.00 28.00 28.00 28.00 0.8K
12:04 28.00 28.00 28.00 28.00 0.5K
12:05 28.00 28.00 28.00 28.00 2.6K
12:06 27.98 27.98 27.98 27.98 0.4K
12:07 27.98 27.98 27.94 27.94 0.7K
12:08 27.94 27.95 27.93 27.95 0.6K
12:09 27.95 27.96 27.95 27.96 0.4K
12:10 27.96 28.00 27.96 28.00 2.3K
12:11 28.00 28.00 27.99 27.99 0.5K
12:12 28.00 28.00 27.99 27.99 0.4K
12:13 27.99 28.00 27.98 28.00 1.9K
12:14 28.00 28.00 28.00 28.00 0.1K
12:15 28.00 28.00 27.99 28.00 1.2K
12:16 28.00 28.00 28.00 28.00 0.3K
12:17 27.99 27.99 27.99 27.99 0.3K
12:18 27.99 27.99 27.99 27.99 0.2K
12:19 27.99 27.99 27.99 27.99 0.9K
12:20 27.97 27.98 27.97 27.98 0.9K
12:21 27.98 27.98 27.95 27.95 0.6K
12:22 27.97 27.97 27.96 27.96 0.7K
12:23 27.94 27.94 27.94 27.94 0.9K
12:24 27.94 27.94 27.92 27.92 0.7K
12:25 27.92 27.96 27.92 27.96 1.6K
12:26 27.94 27.96 27.94 27.96 0.4K
12:27 27.94 27.94 27.94 27.94 0.4K
12:28 27.94 27.94 27.89 27.89 13.1K
12:29 27.89 27.89 27.89 27.89 0.0K
12:30 27.90 27.90 27.90 27.90 0.2K
12:31 27.90 27.90 27.88 27.88 1.3K
12:32 27.88 27.90 27.88 27.90 0.4K
12:33 27.90 28.00 27.90 28.00 13.3K
12:34 28.04 28.06 28.01 28.01 3.0K
12:35 28.01 28.01 28.01 28.01 0.2K
12:36 28.04 28.04 28.04 28.04 0.4K
12:37 28.04 28.04 28.03 28.03 0.1K
12:38 28.03 28.03 28.01 28.01 0.7K
12:39 28.01 28.01 28.01 28.01 0.5K
12:40 28.01 28.01 28.01 28.01 0.3K
12:41 28.01 28.03 28.01 28.03 1.2K
12:42 28.02 28.04 28.02 28.04 1.7K
12:43 28.07 28.07 28.07 28.07 0.9K
12:44 28.07 28.07 28.02 28.02 1.0K
12:45 28.03 28.05 28.03 28.05 0.5K
12:46 28.05 28.05 28.03 28.03 0.3K
12:47 28.05 28.05 28.03 28.03 0.5K
12:48 28.05 28.06 28.05 28.06 2.7K
12:49 28.06 28.06 28.06 28.06 0.3K
12:50 28.12 28.12 28.10 28.10 1.2K
12:51 28.10 28.12 28.10 28.12 1.2K
12:52 28.13 28.14 28.13 28.14 0.4K
12:53 28.14 28.16 28.14 28.16 1.1K
12:54 28.15 28.15 28.12 28.12 0.8K
12:55 28.12 28.15 28.12 28.15 0.6K
12:56 28.15 28.15 28.12 28.12 0.5K
12:57 28.12 28.12 28.12 28.12 0.0K
12:58 28.12 28.13 28.12 28.13 0.5K
12:59 28.13 28.14 28.13 28.14 0.9K
13:00 28.14 28.14 28.14 28.14 0.2K
13:01 28.14 28.15 28.14 28.15 1.5K
13:02 28.14 28.14 28.14 28.14 1.1K
13:03 28.14 28.15 28.14 28.14 1.6K
13:04 28.14 28.17 28.14 28.17 1.8K
13:05 28.17 28.17 28.17 28.17 0.3K
13:06 28.17 28.17 28.17 28.17 0.5K
13:07 28.17 28.19 28.17 28.19 2.3K
13:08 28.19 28.19 28.19 28.19 0.1K
13:09 28.20 28.20 28.20 28.20 0.4K
13:10 28.18 28.19 28.18 28.19 0.8K
13:11 28.19 28.19 28.19 28.19 0.5K
13:12 28.19 28.19 28.19 28.19 0.4K
13:13 28.19 28.19 28.19 28.19 0.7K
13:14 28.18 28.18 28.18 28.18 0.2K
13:15 28.25 28.25 28.25 28.25 7.9K
13:16 28.25 28.28 28.25 28.28 0.4K
13:17 28.29 28.29 28.26 28.27 0.9K
13:18 28.27 28.28 28.27 28.28 0.4K
13:19 28.28 28.28 28.28 28.28 0.0K
13:20 28.28 28.28 28.28 28.28 0.4K
13:21 28.28 28.36 28.28 28.36 2.2K
13:22 28.36 28.36 28.32 28.32 0.3K
13:23 28.35 28.35 28.33 28.34 2.7K
13:24 28.34 28.37 28.34 28.37 0.9K
13:25 28.37 28.37 28.37 28.37 0.4K
13:26 28.37 28.37 28.37 28.37 0.3K
13:27 28.39 28.41 28.39 28.41 0.9K
13:28 28.41 28.41 28.39 28.41 0.5K
13:29 28.41 28.41 28.40 28.40 0.5K
13:30 28.40 28.42 28.40 28.42 0.8K
13:31 28.44 28.44 28.43 28.43 0.4K
13:32 28.44 28.44 28.44 28.44 0.2K
13:33 28.43 28.43 28.42 28.42 0.4K
13:34 28.42 28.42 28.42 28.42 1.3K
13:35 28.39 28.39 28.39 28.39 0.8K
13:36 28.42 28.42 28.42 28.42 0.8K
13:37 28.42 28.42 28.40 28.40 2.1K
13:38 28.36 28.36 28.36 28.36 0.2K
13:39 28.36 28.36 28.36 28.36 0.1K
13:40 28.36 28.36 28.36 28.36 0.5K
13:41 28.33 28.33 28.30 28.30 0.6K
13:42 28.30 28.30 28.30 28.30 0.0K
13:43 28.30 28.31 28.30 28.31 0.8K
13:44 28.29 28.31 28.29 28.31 0.2K
13:45 28.31 28.31 28.31 28.31 0.0K
13:46 28.31 28.31 28.29 28.29 0.4K
13:47 28.31 28.31 28.21 28.21 4.3K
13:48 28.21 28.21 28.21 28.21 0.6K
13:49 28.17 28.17 28.14 28.15 5.7K
13:50 28.15 28.15 28.15 28.15 0.2K
13:51 28.15 28.15 28.14 28.14 0.5K
13:52 28.14 28.14 28.14 28.14 0.3K
13:53 28.14 28.14 28.14 28.14 0.3K
13:54 28.14 28.14 28.14 28.14 0.1K
13:55 28.14 28.14 28.14 28.14 1.6K
13:56 28.14 28.18 28.14 28.18 4.6K
13:57 28.16 28.16 28.16 28.16 1.1K
13:58 28.16 28.16 28.16 28.16 0.0K
13:59 28.18 28.21 28.17 28.20 10.5K
14:00 28.21 28.29 28.21 28.26 31.0K
14:01 28.26 28.26 28.22 28.22 2.6K
14:02 28.16 28.18 28.16 28.18 1.6K
14:03 28.20 28.20 28.20 28.20 1.4K
14:04 28.20 28.23 28.20 28.22 3.8K
14:05 28.22 28.22 28.22 28.22 0.1K
14:06 28.20 28.21 28.20 28.21 1.1K
14:07 28.21 28.21 28.20 28.20 2.1K
14:08 28.21 28.21 28.21 28.21 1.1K
14:09 28.19 28.22 28.19 28.22 4.6K
14:10 28.21 28.21 28.18 28.18 3.2K
14:11 28.18 28.18 28.18 28.18 1.4K
14:12 28.18 28.18 28.16 28.17 3.0K
14:13 28.17 28.18 28.17 28.18 0.5K
14:14 28.17 28.17 28.17 28.17 1.5K
14:15 28.12 28.13 28.12 28.13 2.6K
14:16 28.13 28.13 28.11 28.11 0.5K
14:17 28.18 28.21 28.18 28.19 10.1K
14:18 28.19 28.20 28.19 28.19 1.1K
14:19 28.19 28.21 28.19 28.19 1.2K
14:20 28.20 28.20 28.20 28.20 0.9K
14:21 28.20 28.20 28.18 28.20 0.8K
14:22 28.18 28.18 28.18 28.18 0.4K
14:23 28.19 28.20 28.19 28.19 0.9K
14:24 28.19 28.20 28.18 28.19 1.1K
14:25 28.19 28.19 28.18 28.18 0.5K
14:26 28.20 28.20 28.17 28.17 1.0K
14:27 28.17 28.17 28.16 28.17 0.9K
14:28 28.17 28.17 28.17 28.17 0.8K
14:29 28.16 28.18 28.16 28.18 1.4K
14:30 28.24 28.24 28.24 28.24 0.6K
14:31 28.24 28.29 28.24 28.25 2.6K
14:32 28.30 28.32 28.30 28.32 1.4K
14:33 28.32 28.41 28.32 28.41 0.8K
14:34 28.43 28.43 28.36 28.36 1.6K
14:35 28.33 28.33 28.31 28.31 1.3K
14:36 28.34 28.34 28.31 28.31 10.1K
14:37 28.31 28.31 28.29 28.29 0.3K
14:38 28.29 28.29 28.29 28.29 0.0K
14:39 28.29 28.30 28.29 28.30 0.7K
14:40 28.29 28.29 28.29 28.29 0.1K
14:41 28.32 28.32 28.29 28.29 1.2K
14:42 28.30 28.34 28.30 28.34 1.5K
14:43 28.34 28.34 28.34 28.34 0.7K
14:44 28.34 28.34 28.34 28.34 0.6K
14:45 28.34 28.34 28.33 28.33 0.8K
14:46 28.33 28.33 28.29 28.29 1.0K
14:47 28.29 28.32 28.29 28.32 0.8K
14:48 28.32 28.32 28.32 28.32 1.3K
14:49 28.32 28.33 28.31 28.33 0.8K
14:50 28.33 28.33 28.33 28.33 1.2K
14:51 28.31 28.36 28.30 28.36 3.8K
14:52 28.36 28.36 28.35 28.36 1.5K
14:53 28.36 28.36 28.35 28.35 1.2K
14:54 28.34 28.34 28.33 28.33 1.5K
14:55 28.33 28.33 28.30 28.30 1.7K
14:56 28.31 28.31 28.31 28.31 0.9K
14:57 28.31 28.31 28.28 28.29 2.3K
14:58 28.29 28.30 28.29 28.30 1.2K
14:59 28.30 28.34 28.30 28.34 2.8K
15:00 28.32 28.32 28.30 28.31 3.1K
15:01 28.31 28.31 28.30 28.30 1.2K
15:02 28.30 28.30 28.30 28.30 1.1K
15:03 28.30 28.30 28.28 28.29 2.2K
15:04 28.32 28.32 28.31 28.31 4.2K
15:05 28.27 28.27 28.27 28.27 2.3K
15:06 28.28 28.29 28.26 28.29 1.7K
15:07 28.28 28.29 28.28 28.29 0.9K
15:08 28.29 28.29 28.28 28.28 0.9K
15:09 28.28 28.28 28.27 28.28 2.7K
15:10 28.28 28.29 28.28 28.29 1.0K
15:11 28.28 28.30 28.28 28.30 1.2K
15:12 28.29 28.30 28.29 28.29 1.3K
15:13 28.28 28.30 28.28 28.30 2.2K
15:14 28.31 28.31 28.30 28.31 1.6K
15:15 28.32 28.35 28.32 28.35 3.0K
15:16 28.35 28.35 28.32 28.34 1.4K
15:17 28.33 28.33 28.29 28.30 2.6K
15:18 28.30 28.32 28.30 28.31 0.9K
15:19 28.31 28.32 28.31 28.32 1.7K
15:20 28.32 28.33 28.32 28.32 0.9K
15:21 28.33 28.34 28.32 28.34 2.0K
15:22 28.35 28.35 28.34 28.34 2.2K
15:23 28.37 28.38 28.36 28.38 1.9K
15:24 28.36 28.42 28.36 28.40 8.4K
15:25 28.40 28.41 28.39 28.39 10.3K
15:26 28.39 28.39 28.39 28.39 3.1K
15:27 28.39 28.43 28.39 28.43 4.1K
15:28 28.43 28.45 28.43 28.45 3.3K
15:29 28.45 28.46 28.45 28.45 2.0K
15:30 28.45 28.45 28.45 28.45 2.4K
15:31 28.45 28.45 28.43 28.45 1.0K
15:32 28.45 28.46 28.45 28.45 3.1K
15:33 28.45 28.49 28.45 28.49 4.7K
15:34 28.49 28.51 28.49 28.51 3.3K
15:35 28.49 28.49 28.47 28.47 2.5K
15:36 28.47 28.49 28.47 28.49 1.3K
15:37 28.47 28.49 28.47 28.48 2.5K
15:38 28.49 28.49 28.45 28.45 2.1K
15:39 28.44 28.53 28.43 28.53 5.7K
15:40 28.52 28.52 28.51 28.52 1.5K
15:41 28.51 28.53 28.51 28.53 2.5K
15:42 28.53 28.53 28.53 28.53 1.1K
15:43 28.54 28.54 28.48 28.48 4.5K
15:44 28.48 28.51 28.48 28.50 2.5K
15:45 28.48 28.51 28.48 28.49 1.5K
15:46 28.48 28.50 28.48 28.50 4.8K
15:47 28.50 28.60 28.50 28.60 10.6K
15:48 28.63 28.70 28.63 28.70 4.5K
15:49 28.70 28.70 28.69 28.69 3.7K
15:50 28.69 28.71 28.69 28.69 5.7K
15:51 28.69 28.69 28.64 28.67 4.7K
15:52 28.67 28.69 28.67 28.69 4.2K
15:53 28.67 28.69 28.66 28.67 3.8K
15:54 28.68 28.69 28.67 28.69 6.7K
15:55 28.69 28.74 28.69 28.72 7.6K
15:56 28.74 28.77 28.73 28.73 8.5K
15:57 28.73 28.75 28.72 28.72 9.6K
15:58 28.73 28.73 28.72 28.73 11.3K
15:59 28.73 28.90 28.73 28.88 49.7K
16:00 28.88 28.88 28.82 28.82 57.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし