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 32.37 32.50 32.20 32.37 4.7K
09:32 32.09 32.17 32.09 32.17 3.3K
09:33 32.17 32.17 32.00 32.00 1.7K
09:34 32.05 32.05 32.05 32.05 0.5K
09:35 32.05 32.25 32.05 32.23 1.2K
09:36 32.23 32.23 32.23 32.23 0.2K
09:37 32.23 32.23 32.23 32.23 0.1K
09:38 32.23 32.23 32.23 32.23 0.1K
09:39 32.23 32.36 32.23 32.36 3.8K
09:40 32.36 32.39 32.36 32.39 0.7K
09:41 32.39 32.39 32.39 32.39 0.2K
09:42 32.32 32.32 32.31 32.31 0.2K
09:43 32.39 32.39 32.33 32.33 2.2K
09:44 32.42 32.48 32.42 32.48 5.4K
09:45 32.50 32.50 32.47 32.47 1.5K
09:46 32.67 32.76 32.67 32.76 3.0K
09:47 32.76 32.86 32.76 32.86 0.1K
09:48 32.86 32.86 32.86 32.86 0.1K
09:49 32.75 32.96 32.75 32.96 6.9K
09:50 32.96 32.96 32.96 32.96 0.0K
09:51 32.91 32.91 32.91 32.91 1.0K
09:52 32.93 32.93 32.87 32.87 0.8K
09:53 32.87 32.87 32.85 32.85 0.7K
09:54 32.85 32.90 32.85 32.90 0.3K
09:55 32.89 32.91 32.89 32.91 0.3K
09:56 32.90 32.91 32.90 32.91 0.8K
09:57 32.91 32.91 32.91 32.91 0.1K
09:58 32.91 32.91 32.91 32.91 0.0K
09:59 32.81 32.81 32.81 32.81 1.0K
10:00 32.81 32.84 32.81 32.84 0.3K
10:01 32.84 32.91 32.84 32.86 0.3K
10:02 32.84 32.84 32.84 32.84 2.8K
10:03 32.81 32.81 32.74 32.74 0.5K
10:04 32.74 32.74 32.74 32.74 0.0K
10:05 32.72 32.72 32.72 32.72 0.3K
10:06 32.73 32.73 32.73 32.73 0.2K
10:07 32.78 32.78 32.78 32.78 0.3K
10:08 32.78 32.78 32.78 32.78 0.0K
10:09 32.74 32.74 32.74 32.74 0.3K
10:10 32.78 32.78 32.72 32.72 4.8K
10:11 32.72 32.72 32.72 32.72 0.2K
10:12 32.76 32.76 32.76 32.76 0.6K
10:13 32.76 32.79 32.76 32.79 3.4K
10:14 32.82 32.84 32.78 32.84 3.6K
10:15 32.78 32.78 32.76 32.76 0.8K
10:16 32.76 32.76 32.76 32.76 0.2K
10:17 32.76 32.76 32.69 32.69 0.8K
10:18 32.69 32.69 32.69 32.69 0.1K
10:19 32.69 32.69 32.69 32.69 0.0K
10:20 32.61 32.68 32.61 32.68 0.3K
10:21 32.68 32.68 32.62 32.62 0.5K
10:22 32.62 32.67 32.62 32.67 0.2K
10:23 32.62 32.62 32.62 32.62 0.4K
10:24 32.62 32.62 32.62 32.62 0.2K
10:25 32.62 32.62 32.62 32.62 0.1K
10:26 32.62 32.64 32.62 32.64 12.9K
10:27 32.64 32.64 32.64 32.64 0.0K
10:28 32.64 32.69 32.64 32.69 2.2K
10:29 32.58 32.58 32.54 32.54 9.1K
10:30 32.54 32.54 32.46 32.46 4.4K
10:31 32.44 32.44 32.38 32.38 2.0K
10:32 32.36 32.36 32.33 32.33 1.1K
10:33 32.24 32.28 32.24 32.28 1.6K
10:34 32.28 32.33 32.26 32.26 1.3K
10:35 32.21 32.23 32.21 32.23 10.0K
10:36 32.23 32.32 32.23 32.26 3.4K
10:37 32.26 32.26 32.26 32.26 0.3K
10:38 32.26 32.29 32.26 32.29 0.2K
10:39 32.29 32.29 32.19 32.19 1.0K
10:40 32.19 32.26 32.19 32.26 0.6K
10:41 32.19 32.19 32.12 32.12 0.7K
10:42 32.20 32.20 32.20 32.20 0.2K
10:43 32.20 32.20 32.11 32.11 0.3K
10:44 32.15 32.15 32.03 32.03 2.5K
10:45 32.03 32.03 32.03 32.03 0.1K
10:46 32.03 32.03 32.03 32.03 0.3K
10:47 32.18 32.18 32.14 32.14 2.7K
10:48 32.14 32.15 32.14 32.15 1.0K
10:49 32.15 32.15 32.15 32.15 0.1K
10:50 32.15 32.20 32.15 32.20 1.2K
10:51 32.41 32.41 32.41 32.41 4.2K
10:52 32.35 32.40 32.35 32.39 2.8K
10:53 32.39 32.40 32.39 32.40 0.2K
10:54 32.40 32.45 32.40 32.45 1.2K
10:55 32.45 32.45 32.45 32.45 0.3K
10:56 32.45 32.50 32.45 32.50 0.9K
10:57 32.50 32.50 32.50 32.50 3.2K
10:58 32.50 32.50 32.50 32.50 0.2K
10:59 32.43 32.43 32.41 32.41 2.2K
11:00 32.36 32.36 32.36 32.36 1.2K
11:01 32.35 32.37 32.35 32.37 1.0K
11:02 32.37 32.37 32.37 32.37 0.2K
11:03 32.37 32.37 32.37 32.37 0.1K
11:04 32.37 32.37 32.37 32.37 0.1K
11:05 32.38 32.38 32.38 32.38 0.2K
11:06 32.43 32.43 32.43 32.43 0.4K
11:07 32.48 32.48 32.48 32.48 0.9K
11:08 32.52 32.54 32.52 32.54 12.3K
11:09 32.48 32.48 32.40 32.40 2.1K
11:10 32.40 32.40 32.40 32.40 0.0K
11:11 32.40 32.40 32.40 32.40 0.0K
11:12 32.40 32.40 32.40 32.40 0.0K
11:13 32.40 32.40 32.40 32.40 0.6K
11:14 32.40 32.47 32.40 32.47 1.3K
11:15 32.47 32.49 32.47 32.49 0.3K
11:16 32.49 32.49 32.49 32.49 0.0K
11:17 32.49 32.54 32.44 32.44 2.5K
11:18 32.44 32.44 32.43 32.43 0.7K
11:19 32.43 32.43 32.43 32.43 0.0K
11:20 32.43 32.43 32.43 32.43 0.0K
11:21 32.43 32.43 32.43 32.43 0.2K
11:22 32.43 32.46 32.35 32.35 1.8K
11:23 32.35 32.35 32.35 32.35 1.1K
11:24 32.35 32.35 32.31 32.31 0.8K
11:25 32.31 32.37 32.31 32.37 0.7K
11:26 32.37 32.37 32.37 32.37 0.4K
11:27 32.37 32.37 32.36 32.36 0.7K
11:28 32.34 32.38 32.34 32.37 2.4K
11:29 32.37 32.37 32.37 32.37 0.2K
11:30 32.49 32.49 32.49 32.49 0.3K
11:31 32.40 32.40 32.40 32.40 0.4K
11:32 32.42 32.42 32.42 32.42 0.1K
11:33 32.41 32.41 32.41 32.41 0.1K
11:34 32.37 32.37 32.37 32.37 0.6K
11:35 32.37 32.38 32.37 32.38 0.3K
11:36 32.40 32.40 32.40 32.40 0.3K
11:37 32.40 32.40 32.40 32.40 0.2K
11:38 32.40 32.41 32.40 32.41 1.2K
11:39 32.41 32.42 32.41 32.42 0.4K
11:40 32.42 32.42 32.42 32.42 0.3K
11:41 32.42 32.42 32.39 32.42 1.2K
11:42 32.42 32.42 32.40 32.40 1.4K
11:43 32.40 32.40 32.40 32.40 0.1K
11:44 32.39 32.39 32.39 32.39 0.2K
11:45 32.39 32.39 32.37 32.37 1.5K
11:46 32.37 32.37 32.37 32.37 0.1K
11:47 32.37 32.44 32.37 32.44 0.7K
11:48 32.44 32.48 32.44 32.48 0.2K
11:49 32.44 32.44 32.44 32.44 0.1K
11:50 32.48 32.48 32.48 32.48 0.5K
11:51 32.48 32.48 32.48 32.48 0.5K
11:52 32.48 32.48 32.48 32.48 0.0K
11:53 32.48 32.48 32.44 32.44 1.0K
11:54 32.44 32.44 32.39 32.39 0.7K
11:55 32.39 32.42 32.39 32.42 0.4K
11:56 32.42 32.42 32.42 32.42 0.1K
11:57 32.42 32.42 32.42 32.42 0.1K
11:58 32.42 32.42 32.42 32.42 0.0K
11:59 32.42 32.42 32.42 32.42 0.1K
12:00 32.42 32.42 32.42 32.42 0.2K
12:01 32.42 32.42 32.42 32.42 0.0K
12:02 32.42 32.42 32.30 32.30 3.7K
12:03 32.30 32.30 32.26 32.26 1.2K
12:04 32.26 32.26 32.26 32.26 0.1K
12:05 32.32 32.32 32.32 32.32 0.4K
12:06 32.32 32.34 32.32 32.34 0.4K
12:07 32.34 32.34 32.32 32.33 1.1K
12:08 32.33 32.33 32.33 32.33 0.2K
12:09 32.33 32.33 32.33 32.33 0.3K
12:10 32.33 32.33 32.33 32.33 0.0K
12:11 32.33 32.33 32.33 32.33 0.9K
12:12 32.33 32.33 32.33 32.33 0.2K
12:13 32.33 32.34 32.33 32.34 0.3K
12:14 32.34 32.34 32.34 32.34 0.3K
12:15 32.34 32.34 32.34 32.34 0.1K
12:16 32.34 32.34 32.34 32.34 0.0K
12:17 32.47 32.47 32.47 32.47 2.5K
12:18 32.45 32.45 32.45 32.45 0.3K
12:19 32.45 32.48 32.45 32.48 3.0K
12:20 32.48 32.48 32.34 32.36 2.6K
12:21 32.36 32.36 32.36 32.36 0.3K
12:22 32.36 32.36 32.36 32.36 0.0K
12:23 32.36 32.39 32.36 32.39 0.7K
12:24 32.39 32.39 32.39 32.39 0.5K
12:25 32.39 32.39 32.39 32.39 0.3K
12:26 32.39 32.39 32.39 32.39 0.2K
12:27 32.39 32.39 32.38 32.38 0.1K
12:28 32.38 32.41 32.38 32.41 0.4K
12:29 32.41 32.41 32.41 32.41 0.0K
12:30 32.41 32.41 32.41 32.41 0.0K
12:31 32.41 32.41 32.41 32.41 0.0K
12:32 32.44 32.44 32.44 32.44 0.4K
12:33 32.44 32.44 32.44 32.44 0.1K
12:34 32.44 32.44 32.44 32.44 0.0K
12:35 32.44 32.44 32.44 32.44 0.1K
12:36 32.44 32.44 32.44 32.44 0.0K
12:37 32.45 32.45 32.45 32.45 0.4K
12:38 32.45 32.45 32.45 32.45 0.1K
12:39 32.38 32.38 32.38 32.38 1.1K
12:40 32.38 32.38 32.29 32.29 0.2K
12:41 32.25 32.25 32.25 32.25 1.9K
12:42 32.30 32.30 32.27 32.27 1.8K
12:43 32.27 32.28 32.27 32.28 0.2K
12:44 32.28 32.28 32.28 32.28 0.0K
12:45 32.28 32.28 32.28 32.28 0.0K
12:46 32.28 32.28 32.26 32.26 0.1K
12:47 32.25 32.25 32.25 32.25 0.9K
12:48 32.25 32.25 32.25 32.25 0.5K
12:49 32.25 32.25 32.25 32.25 0.0K
12:50 32.25 32.25 32.25 32.25 0.0K
12:51 32.25 32.25 32.25 32.25 0.6K
12:52 32.25 32.25 32.25 32.25 0.6K
12:53 32.27 32.27 32.19 32.24 35.1K
12:54 32.32 32.32 32.32 32.32 3.5K
12:55 32.25 32.25 32.25 32.25 0.3K
12:56 32.25 32.25 32.23 32.23 0.6K
12:57 32.23 32.36 32.23 32.36 2.3K
12:58 32.36 32.36 32.32 32.32 1.0K
12:59 32.32 32.32 32.32 32.32 0.0K
13:00 32.32 32.32 32.32 32.32 0.2K
13:01 32.32 32.32 32.32 32.32 0.0K
13:02 32.32 32.32 32.32 32.32 0.2K
13:03 32.34 32.34 32.34 32.34 0.3K
13:04 32.34 32.34 32.34 32.34 0.0K
13:05 32.34 32.34 32.34 32.34 0.1K
13:06 32.34 32.34 32.34 32.34 0.1K
13:07 32.34 32.34 32.34 32.34 0.0K
13:08 32.34 32.34 32.34 32.34 0.0K
13:09 32.36 32.36 32.32 32.32 1.3K
13:10 32.32 32.32 32.30 32.30 0.4K
13:11 32.30 32.30 32.30 32.30 0.0K
13:12 32.30 32.30 32.30 32.30 0.1K
13:13 32.30 32.30 32.30 32.30 0.5K
13:14 32.30 32.30 32.30 32.30 0.2K
13:15 32.30 32.30 32.27 32.27 1.2K
13:16 32.26 32.26 32.26 32.26 0.2K
13:17 32.28 32.34 32.28 32.34 12.9K
13:18 32.34 32.34 32.34 32.34 0.0K
13:19 32.34 32.34 32.34 32.34 0.0K
13:20 32.34 32.34 32.34 32.34 0.0K
13:21 32.36 32.36 32.36 32.36 2.4K
13:22 32.36 32.36 32.36 32.36 0.3K
13:23 32.30 32.30 32.30 32.30 0.5K
13:24 32.30 32.30 32.30 32.30 0.4K
13:25 32.30 32.30 32.30 32.30 0.0K
13:26 32.30 32.30 32.30 32.30 0.0K
13:27 32.30 32.30 32.30 32.30 0.3K
13:28 32.30 32.30 32.26 32.26 0.3K
13:29 32.28 32.28 32.28 32.28 0.1K
13:30 32.28 32.28 32.28 32.28 0.4K
13:31 32.28 32.28 32.28 32.28 0.0K
13:32 32.28 32.30 32.28 32.30 1.7K
13:33 32.30 32.32 32.30 32.32 0.3K
13:34 32.35 32.35 32.35 32.35 1.3K
13:35 32.35 32.35 32.35 32.35 0.1K
13:36 32.42 32.42 32.42 32.42 1.1K
13:37 32.42 32.42 32.38 32.38 0.2K
13:38 32.38 32.38 32.38 32.38 0.0K
13:39 32.38 32.38 32.34 32.34 1.4K
13:40 32.34 32.34 32.32 32.32 0.3K
13:41 32.32 32.33 32.32 32.33 0.3K
13:42 32.33 32.35 32.33 32.33 0.4K
13:43 32.32 32.32 32.32 32.32 0.4K
13:44 32.35 32.35 32.35 32.35 0.3K
13:45 32.37 32.37 32.35 32.35 1.3K
13:46 32.33 32.38 32.33 32.37 1.7K
13:47 32.37 32.37 32.37 32.37 0.0K
13:48 32.37 32.39 32.37 32.39 0.2K
13:49 32.37 32.37 32.37 32.37 0.2K
13:50 32.37 32.43 32.37 32.43 1.1K
13:51 32.45 32.50 32.45 32.50 1.5K
13:52 32.47 32.47 32.47 32.47 0.2K
13:53 32.47 32.50 32.47 32.50 0.3K
13:54 32.50 32.50 32.50 32.50 0.0K
13:55 32.50 32.50 32.50 32.50 0.1K
13:56 32.50 32.50 32.50 32.50 0.0K
13:57 32.50 32.50 32.50 32.50 0.1K
13:58 32.50 32.50 32.50 32.50 0.1K
13:59 32.50 32.50 32.48 32.48 1.1K
14:00 32.48 32.48 32.48 32.48 0.2K
14:01 32.47 32.47 32.47 32.47 1.2K
14:02 32.48 32.48 32.48 32.48 3.7K
14:03 32.51 32.51 32.51 32.51 2.2K
14:04 32.51 32.57 32.51 32.57 0.9K
14:05 32.57 32.58 32.57 32.58 0.1K
14:06 32.58 32.58 32.58 32.58 0.1K
14:07 32.56 32.56 32.56 32.56 0.3K
14:08 32.56 32.56 32.56 32.56 0.1K
14:09 32.56 32.58 32.56 32.58 1.5K
14:10 32.58 32.58 32.58 32.58 0.0K
14:11 32.58 32.58 32.58 32.58 0.4K
14:12 32.58 32.58 32.58 32.58 0.6K
14:13 32.61 32.62 32.61 32.62 2.0K
14:14 32.62 32.62 32.62 32.62 0.1K
14:15 32.62 32.62 32.62 32.62 0.0K
14:16 32.65 32.65 32.65 32.65 0.4K
14:17 32.60 32.60 32.55 32.55 3.8K
14:18 32.55 32.55 32.54 32.55 0.4K
14:19 32.55 32.55 32.55 32.55 0.1K
14:20 32.55 32.55 32.55 32.55 0.2K
14:21 32.55 32.55 32.55 32.55 0.1K
14:22 32.55 32.55 32.55 32.55 0.0K
14:23 32.55 32.55 32.54 32.54 0.5K
14:24 32.54 32.54 32.54 32.54 0.5K
14:25 32.54 32.54 32.54 32.54 0.4K
14:26 32.52 32.52 32.52 32.52 0.7K
14:27 32.54 32.54 32.54 32.54 1.3K
14:28 32.57 32.57 32.57 32.57 0.1K
14:29 32.57 32.57 32.57 32.57 0.0K
14:30 32.54 32.54 32.54 32.54 0.2K
14:31 32.57 32.57 32.55 32.55 1.8K
14:32 32.55 32.57 32.55 32.57 0.1K
14:33 32.62 32.62 32.59 32.59 1.6K
14:34 32.59 32.59 32.59 32.59 0.1K
14:35 32.63 32.63 32.63 32.63 0.3K
14:36 32.63 32.63 32.63 32.63 0.0K
14:37 32.63 32.63 32.63 32.63 0.0K
14:38 32.63 32.63 32.63 32.63 0.3K
14:39 32.63 32.63 32.63 32.63 0.0K
14:40 32.63 32.63 32.63 32.63 0.2K
14:41 32.63 32.63 32.63 32.63 0.0K
14:42 32.62 32.62 32.62 32.62 0.1K
14:43 32.59 32.61 32.55 32.55 7.4K
14:44 32.55 32.55 32.55 32.55 0.1K
14:45 32.53 32.53 32.50 32.50 0.8K
14:46 32.50 32.50 32.50 32.50 0.0K
14:47 32.48 32.49 32.48 32.49 1.1K
14:48 32.48 32.48 32.48 32.48 0.2K
14:49 32.48 32.48 32.48 32.48 0.0K
14:50 32.48 32.50 32.48 32.50 1.8K
14:51 32.50 32.53 32.50 32.53 0.2K
14:52 32.54 32.54 32.48 32.48 2.1K
14:53 32.48 32.48 32.48 32.48 0.0K
14:54 32.48 32.50 32.48 32.50 0.4K
14:55 32.50 32.50 32.47 32.47 0.7K
14:56 32.47 32.47 32.45 32.45 0.3K
14:57 32.48 32.48 32.45 32.45 0.3K
14:58 32.47 32.47 32.47 32.47 0.5K
14:59 32.47 32.58 32.47 32.58 3.7K
15:00 32.58 32.58 32.58 32.58 0.1K
15:01 32.58 32.58 32.58 32.58 0.0K
15:02 32.58 32.58 32.55 32.55 0.2K
15:03 32.55 32.55 32.55 32.55 0.2K
15:04 32.55 32.55 32.55 32.55 0.0K
15:05 32.55 32.55 32.54 32.54 0.1K
15:06 32.50 32.51 32.50 32.51 1.3K
15:07 32.51 32.51 32.49 32.49 0.3K
15:08 32.49 32.49 32.49 32.49 0.1K
15:09 32.49 32.49 32.49 32.49 0.2K
15:10 32.49 32.51 32.48 32.51 1.8K
15:11 32.51 32.51 32.51 32.51 0.1K
15:12 32.51 32.52 32.51 32.52 0.5K
15:13 32.52 32.52 32.52 32.52 0.2K
15:14 32.52 32.52 32.52 32.52 0.1K
15:15 32.49 32.49 32.48 32.48 0.5K
15:16 32.48 32.48 32.48 32.48 0.0K
15:17 32.48 32.48 32.48 32.48 0.3K
15:18 32.48 32.51 32.48 32.51 1.0K
15:19 32.52 32.52 32.52 32.52 0.4K
15:20 32.52 32.52 32.52 32.52 0.0K
15:21 32.52 32.52 32.52 32.52 0.2K
15:22 32.51 32.51 32.49 32.49 0.6K
15:23 32.51 32.55 32.51 32.55 1.7K
15:24 32.55 32.55 32.55 32.55 0.0K
15:25 32.55 32.55 32.55 32.55 0.8K
15:26 32.55 32.55 32.55 32.55 0.1K
15:27 32.52 32.52 32.52 32.52 2.0K
15:28 32.53 32.53 32.53 32.53 0.2K
15:29 32.53 32.53 32.53 32.53 0.1K
15:30 32.53 32.53 32.49 32.50 0.7K
15:31 32.50 32.51 32.50 32.51 1.1K
15:32 32.51 32.51 32.51 32.51 0.3K
15:33 32.51 32.56 32.51 32.56 0.3K
15:34 32.51 32.51 32.50 32.50 0.5K
15:35 32.50 32.50 32.50 32.50 0.0K
15:36 32.50 32.50 32.50 32.50 0.3K
15:37 32.51 32.51 32.50 32.50 0.5K
15:38 32.50 32.51 32.50 32.51 0.4K
15:39 32.53 32.53 32.51 32.51 0.3K
15:40 32.51 32.56 32.51 32.56 3.1K
15:41 32.56 32.60 32.56 32.60 2.1K
15:42 32.60 32.64 32.60 32.61 0.9K
15:43 32.61 32.61 32.60 32.60 0.7K
15:44 32.60 32.64 32.60 32.64 1.9K
15:45 32.64 32.64 32.62 32.62 0.7K
15:46 32.62 32.62 32.60 32.60 0.2K
15:47 32.60 32.63 32.60 32.63 0.5K
15:48 32.58 32.58 32.54 32.54 1.0K
15:49 32.54 32.57 32.54 32.57 0.3K
15:50 32.57 32.57 32.55 32.55 1.5K
15:51 32.55 32.55 32.55 32.55 1.0K
15:52 32.55 32.57 32.55 32.57 2.3K
15:53 32.59 32.59 32.56 32.56 1.1K
15:54 32.56 32.56 32.56 32.56 0.9K
15:55 32.58 32.61 32.58 32.58 4.1K
15:56 32.58 32.58 32.51 32.51 2.1K
15:57 32.49 32.55 32.49 32.52 4.1K
15:58 32.53 32.54 32.51 32.51 2.4K
15:59 32.51 32.51 32.50 32.51 6.9K
16:00 32.51 32.57 32.50 32.54 45.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし