ザイ・ラボ (ZLAB)

ZLAB
🏛️ アメリカ →
32.89
最終更新: 2025-10-07
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 30.09 30.31 30.00 30.08 22.9K
09:32 30.29 30.78 30.29 30.78 2.6K
09:33 30.78 30.78 30.62 30.62 0.5K
09:34 30.63 30.63 30.63 30.63 1.2K
09:35 30.97 31.15 30.82 31.10 10.6K
09:36 31.00 31.13 31.00 31.12 11.7K
09:37 31.12 31.22 30.97 31.01 5.3K
09:38 31.05 31.13 31.00 31.13 3.9K
09:39 31.23 31.34 31.23 31.24 1.9K
09:40 31.31 31.54 31.31 31.54 1.5K
09:41 31.41 31.62 31.41 31.62 12.3K
09:42 31.62 31.76 31.62 31.68 2.3K
09:43 31.63 31.67 31.62 31.67 6.2K
09:44 32.00 32.00 31.81 31.96 9.7K
09:45 31.96 32.01 31.93 31.93 6.1K
09:46 32.00 32.08 32.00 32.00 29.4K
09:47 32.03 32.03 31.96 31.96 7.5K
09:48 32.02 32.02 31.96 31.96 9.3K
09:49 31.96 31.96 31.79 31.79 1.8K
09:50 31.82 31.84 31.79 31.80 10.5K
09:51 31.82 31.82 31.64 31.75 10.6K
09:52 31.83 31.88 31.83 31.88 11.4K
09:53 31.88 31.88 31.58 31.59 5.1K
09:54 31.59 31.59 31.53 31.53 2.3K
09:55 31.56 31.57 31.52 31.57 9.8K
09:56 31.50 31.52 31.48 31.51 2.1K
09:57 31.50 31.50 31.19 31.19 1.3K
09:58 31.19 31.28 31.19 31.28 1.2K
09:59 31.28 31.28 31.13 31.14 2.8K
10:00 31.25 31.25 31.25 31.25 0.6K
10:01 31.27 31.27 31.19 31.26 3.8K
10:02 31.24 31.30 31.22 31.22 9.4K
10:03 31.22 31.61 31.22 31.61 30.5K
10:04 31.61 31.75 31.42 31.42 1.6K
10:05 31.37 31.45 31.34 31.34 1.4K
10:06 31.34 31.38 31.34 31.38 0.2K
10:07 31.38 31.47 31.38 31.47 2.6K
10:08 31.47 31.48 31.47 31.48 0.3K
10:09 31.48 31.48 31.48 31.48 1.4K
10:10 31.48 31.48 31.48 31.48 0.1K
10:11 31.48 31.50 31.48 31.50 1.3K
10:12 31.50 31.76 31.50 31.67 1.7K
10:13 31.67 31.67 31.67 31.67 0.8K
10:14 31.67 31.67 31.57 31.57 1.7K
10:15 31.57 31.75 31.57 31.75 5.2K
10:16 31.68 31.68 31.63 31.68 1.4K
10:17 31.63 31.67 31.63 31.67 3.1K
10:18 31.63 31.63 31.63 31.63 0.4K
10:19 31.59 31.59 31.56 31.56 2.3K
10:20 31.60 31.60 31.60 31.60 0.2K
10:21 31.49 31.57 31.49 31.57 2.8K
10:22 31.57 31.70 31.57 31.70 1.9K
10:23 31.70 31.70 31.67 31.67 0.3K
10:24 31.67 31.67 31.53 31.53 4.4K
10:25 31.45 31.46 31.44 31.44 0.8K
10:26 31.40 31.40 31.39 31.39 4.3K
10:27 31.39 31.39 31.37 31.37 4.0K
10:28 31.26 31.37 31.26 31.37 1.2K
10:29 31.37 31.37 31.27 31.27 0.5K
10:30 31.27 31.27 31.27 31.27 0.0K
10:31 31.27 31.28 31.27 31.28 0.4K
10:32 31.24 31.24 31.17 31.24 11.6K
10:33 31.19 31.19 31.02 31.02 4.6K
10:34 31.02 31.02 31.02 31.02 0.6K
10:35 31.02 31.02 31.02 31.02 4.1K
10:36 31.02 31.07 31.02 31.07 1.5K
10:37 31.06 31.06 31.05 31.05 2.8K
10:38 30.97 30.97 30.97 30.97 2.9K
10:39 30.97 30.97 30.97 30.97 0.3K
10:40 30.97 30.97 30.97 30.97 0.3K
10:41 30.97 30.97 30.95 30.95 0.5K
10:42 30.95 31.06 30.95 31.06 13.3K
10:43 31.13 31.13 31.03 31.03 1.9K
10:44 31.03 31.08 31.03 31.08 2.0K
10:45 31.08 31.08 31.08 31.08 0.2K
10:46 31.08 31.08 31.06 31.06 0.3K
10:47 31.06 31.20 31.06 31.20 3.2K
10:48 31.20 31.20 31.09 31.13 0.8K
10:49 31.13 31.13 31.06 31.06 3.1K
10:50 31.06 31.08 31.06 31.08 0.2K
10:51 31.08 31.08 31.08 31.08 1.8K
10:52 31.08 31.08 31.04 31.07 3.7K
10:53 31.07 31.07 31.05 31.05 1.5K
10:54 31.05 31.05 31.00 31.04 0.7K
10:55 31.04 31.04 30.97 30.97 4.5K
10:56 30.92 30.92 30.92 30.92 0.2K
10:57 30.92 30.92 30.92 30.92 0.1K
10:58 30.93 30.97 30.93 30.97 4.0K
10:59 30.97 30.97 30.96 30.96 0.8K
11:00 30.97 31.01 30.97 31.01 2.4K
11:01 31.01 31.01 31.01 31.01 0.4K
11:02 30.93 30.93 30.93 30.93 3.0K
11:03 30.93 30.93 30.93 30.93 1.0K
11:04 30.89 30.92 30.89 30.92 2.5K
11:05 30.92 30.92 30.92 30.92 0.1K
11:06 30.92 30.92 30.92 30.92 0.1K
11:07 30.90 30.94 30.90 30.93 1.3K
11:08 30.93 30.93 30.87 30.87 3.5K
11:09 30.87 30.91 30.87 30.91 3.8K
11:10 30.90 30.90 30.90 30.90 1.4K
11:11 30.90 30.90 30.90 30.90 0.8K
11:12 30.92 30.93 30.92 30.93 1.2K
11:13 30.93 30.96 30.93 30.93 0.7K
11:14 31.00 31.01 30.96 30.96 4.0K
11:15 30.96 30.96 30.96 30.96 0.2K
11:16 30.96 30.96 30.96 30.96 0.0K
11:17 30.96 30.96 30.96 30.96 0.0K
11:18 30.96 30.96 30.96 30.96 0.0K
11:19 30.96 30.96 30.96 30.96 0.6K
11:20 30.96 30.96 30.96 30.96 0.5K
11:21 30.96 31.00 30.96 31.00 0.2K
11:22 31.00 31.00 30.94 30.98 0.4K
11:23 30.98 30.98 30.98 30.98 0.2K
11:24 30.98 30.98 30.96 30.96 1.0K
11:25 30.96 30.98 30.94 30.98 1.1K
11:26 30.98 31.01 30.98 30.99 2.0K
11:27 31.01 31.01 30.97 30.97 1.6K
11:28 30.97 30.97 30.92 30.92 1.1K
11:29 30.92 30.92 30.92 30.92 0.4K
11:30 30.95 30.95 30.95 30.95 0.5K
11:31 30.98 30.98 30.98 30.98 0.4K
11:32 30.96 30.96 30.94 30.94 0.3K
11:33 30.94 30.94 30.93 30.93 0.4K
11:34 30.94 30.95 30.93 30.93 1.8K
11:35 30.93 30.93 30.93 30.93 0.3K
11:36 30.93 30.93 30.92 30.92 0.4K
11:37 30.94 30.94 30.94 30.94 0.2K
11:38 30.94 30.94 30.94 30.94 0.7K
11:39 30.94 30.94 30.90 30.90 1.8K
11:40 30.82 30.82 30.79 30.79 0.6K
11:41 30.77 30.77 30.72 30.72 2.5K
11:42 30.72 30.78 30.72 30.78 0.5K
11:43 30.75 30.75 30.75 30.75 0.5K
11:44 30.75 30.88 30.75 30.88 7.3K
11:45 30.88 30.88 30.82 30.83 0.5K
11:46 30.87 30.87 30.87 30.87 0.2K
11:47 30.87 30.87 30.83 30.83 0.5K
11:48 30.83 30.99 30.83 30.99 2.0K
11:49 30.99 30.99 30.92 30.92 0.5K
11:50 30.94 30.94 30.94 30.94 1.1K
11:51 30.94 30.94 30.94 30.94 0.2K
11:52 30.94 30.95 30.94 30.95 1.1K
11:53 30.95 30.95 30.95 30.95 0.1K
11:54 30.95 30.95 30.95 30.95 0.2K
11:55 30.95 30.95 30.95 30.95 0.0K
11:56 30.95 30.95 30.95 30.95 0.2K
11:57 30.92 30.99 30.92 30.94 1.6K
11:58 30.93 30.93 30.91 30.91 1.3K
11:59 30.91 30.91 30.91 30.91 0.1K
12:00 30.89 30.89 30.85 30.88 2.8K
12:01 30.85 30.87 30.85 30.87 0.7K
12:02 30.87 30.87 30.87 30.87 1.1K
12:03 30.87 30.88 30.84 30.84 0.6K
12:04 30.84 30.84 30.84 30.84 1.1K
12:05 30.86 30.86 30.86 30.86 0.1K
12:06 30.81 30.82 30.81 30.82 2.4K
12:07 30.83 30.84 30.83 30.84 2.5K
12:08 30.84 30.84 30.84 30.84 0.0K
12:09 30.84 30.84 30.84 30.84 0.0K
12:10 30.84 30.84 30.84 30.84 0.7K
12:11 30.84 30.84 30.83 30.83 0.2K
12:12 30.83 30.83 30.82 30.82 1.3K
12:13 30.82 30.82 30.80 30.80 1.1K
12:14 30.80 30.80 30.80 30.80 0.0K
12:15 30.80 30.80 30.79 30.79 0.8K
12:16 30.76 30.76 30.76 30.76 0.2K
12:17 30.77 30.81 30.77 30.81 2.7K
12:18 30.81 30.81 30.81 30.81 1.1K
12:19 30.81 30.81 30.81 30.81 0.0K
12:20 30.81 30.85 30.81 30.85 0.4K
12:21 30.85 30.85 30.85 30.85 0.3K
12:22 30.85 30.85 30.78 30.78 1.4K
12:23 30.78 30.78 30.78 30.78 0.5K
12:24 30.78 30.78 30.78 30.78 0.0K
12:25 30.78 30.78 30.78 30.78 0.0K
12:26 30.78 30.78 30.78 30.78 0.0K
12:27 30.78 30.78 30.78 30.78 0.3K
12:28 30.78 30.78 30.70 30.70 0.9K
12:29 30.77 30.77 30.77 30.77 4.4K
12:30 30.77 30.77 30.74 30.74 0.6K
12:31 30.85 30.85 30.78 30.78 1.4K
12:32 30.78 30.78 30.78 30.78 0.2K
12:33 30.78 30.78 30.78 30.78 0.7K
12:34 30.81 30.81 30.80 30.80 1.8K
12:35 30.78 30.78 30.78 30.78 0.1K
12:36 30.78 30.78 30.74 30.74 0.6K
12:37 30.63 30.78 30.63 30.78 4.4K
12:38 30.78 30.78 30.78 30.78 0.2K
12:39 30.78 30.78 30.67 30.67 2.1K
12:40 30.67 30.67 30.67 30.67 0.0K
12:41 30.66 30.66 30.63 30.63 2.0K
12:42 30.63 30.63 30.55 30.55 0.6K
12:43 30.51 30.51 30.51 30.51 0.8K
12:44 30.51 30.51 30.51 30.51 1.4K
12:45 30.51 30.54 30.51 30.54 0.7K
12:46 30.54 30.54 30.51 30.51 0.7K
12:47 30.52 30.52 30.52 30.52 0.3K
12:48 30.52 30.55 30.52 30.52 4.5K
12:49 30.53 30.54 30.52 30.52 2.6K
12:50 30.54 30.54 30.52 30.53 1.8K
12:51 30.53 30.53 30.53 30.53 0.3K
12:52 30.52 30.54 30.52 30.54 0.9K
12:53 30.54 30.54 30.52 30.53 0.9K
12:54 30.53 30.53 30.53 30.53 0.2K
12:55 30.54 30.54 30.54 30.54 2.5K
12:56 30.52 30.52 30.50 30.50 1.1K
12:57 30.50 30.50 30.46 30.47 2.8K
12:58 30.47 30.47 30.43 30.47 8.2K
12:59 30.47 30.47 30.47 30.47 0.3K
13:00 30.47 30.47 30.45 30.45 0.4K
13:01 30.45 30.45 30.42 30.45 0.7K
13:02 30.45 30.45 30.45 30.45 0.3K
13:03 30.46 30.46 30.45 30.45 1.1K
13:04 30.45 30.46 30.45 30.46 1.6K
13:05 30.43 30.43 30.43 30.43 0.4K
13:06 30.43 30.43 30.43 30.43 0.7K
13:07 30.43 30.43 30.38 30.38 1.4K
13:08 30.38 30.38 30.38 30.38 0.0K
13:09 30.38 30.38 30.34 30.34 1.1K
13:10 30.34 30.37 30.34 30.37 0.2K
13:11 30.34 30.36 30.33 30.36 2.7K
13:12 30.36 30.41 30.36 30.41 6.2K
13:13 30.41 30.41 30.39 30.39 1.0K
13:14 30.40 30.42 30.40 30.42 1.3K
13:15 30.42 30.42 30.39 30.39 0.7K
13:16 30.39 30.39 30.37 30.37 0.4K
13:17 30.37 30.38 30.37 30.38 0.7K
13:18 30.38 30.38 30.33 30.33 1.8K
13:19 30.33 30.33 30.30 30.30 0.6K
13:20 30.30 30.30 30.30 30.30 0.2K
13:21 30.30 30.31 30.30 30.31 1.2K
13:22 30.31 30.31 30.31 30.31 0.1K
13:23 30.30 30.31 30.30 30.31 0.5K
13:24 30.32 30.34 30.32 30.34 0.2K
13:25 30.32 30.36 30.32 30.36 1.7K
13:26 30.36 30.40 30.36 30.40 1.4K
13:27 30.40 30.41 30.40 30.41 2.2K
13:28 30.41 30.45 30.41 30.45 1.3K
13:29 30.45 30.45 30.45 30.45 1.0K
13:30 30.45 30.45 30.45 30.45 0.5K
13:31 30.45 30.45 30.39 30.39 1.6K
13:32 30.39 30.39 30.39 30.39 1.3K
13:33 30.39 30.41 30.39 30.39 2.0K
13:34 30.39 30.39 30.39 30.39 0.6K
13:35 30.39 30.42 30.39 30.42 0.5K
13:36 30.39 30.44 30.39 30.44 6.6K
13:37 30.43 30.43 30.43 30.43 3.3K
13:38 30.43 30.43 30.40 30.40 2.8K
13:39 30.40 30.40 30.40 30.40 0.7K
13:40 30.40 30.42 30.40 30.42 0.3K
13:41 30.42 30.42 30.37 30.37 1.8K
13:42 30.40 30.40 30.40 30.40 0.3K
13:43 30.40 30.40 30.35 30.35 0.7K
13:44 30.35 30.35 30.35 30.35 0.0K
13:45 30.42 30.42 30.40 30.40 1.9K
13:46 30.37 30.37 30.24 30.30 2.1K
13:47 30.30 30.30 30.23 30.30 0.9K
13:48 30.30 30.30 30.30 30.30 0.5K
13:49 30.30 30.30 30.23 30.23 0.3K
13:50 30.30 30.30 30.30 30.30 1.2K
13:51 30.30 30.30 30.24 30.24 0.4K
13:52 30.30 30.30 30.30 30.30 0.4K
13:53 30.30 30.30 30.29 30.29 0.7K
13:54 30.29 30.29 30.29 30.29 0.6K
13:55 30.29 30.39 30.29 30.39 3.0K
13:56 30.42 30.42 30.38 30.41 1.1K
13:57 30.41 30.41 30.37 30.38 2.2K
13:58 30.43 30.43 30.43 30.43 0.3K
13:59 30.44 30.44 30.42 30.42 2.1K
14:00 30.45 30.45 30.37 30.37 2.4K
14:01 30.37 30.37 30.34 30.34 0.9K
14:02 30.34 30.34 30.34 30.34 0.2K
14:03 30.34 30.39 30.34 30.39 0.6K
14:04 30.39 30.42 30.38 30.42 1.3K
14:05 30.45 30.45 30.42 30.42 1.9K
14:06 30.42 30.42 30.42 30.42 0.4K
14:07 30.42 30.42 30.42 30.42 1.0K
14:08 30.39 30.42 30.39 30.42 0.8K
14:09 30.39 30.39 30.39 30.39 0.5K
14:10 30.38 30.39 30.37 30.37 0.9K
14:11 30.40 30.40 30.40 30.40 0.1K
14:12 30.41 30.41 30.41 30.41 1.1K
14:13 30.41 30.41 30.37 30.40 0.6K
14:14 30.40 30.40 30.40 30.40 1.8K
14:15 30.40 30.40 30.37 30.40 3.2K
14:16 30.38 30.38 30.38 30.38 0.1K
14:17 30.41 30.41 30.38 30.38 0.7K
14:18 30.38 30.42 30.38 30.42 2.3K
14:19 30.42 30.42 30.39 30.39 0.5K
14:20 30.38 30.38 30.37 30.37 1.3K
14:21 30.36 30.36 30.34 30.34 1.4K
14:22 30.34 30.34 30.30 30.33 1.3K
14:23 30.31 30.35 30.31 30.35 2.8K
14:24 30.35 30.38 30.35 30.38 0.5K
14:25 30.38 30.39 30.38 30.39 0.5K
14:26 30.40 30.42 30.40 30.42 0.6K
14:27 30.39 30.39 30.35 30.35 0.6K
14:28 30.35 30.38 30.35 30.38 0.5K
14:29 30.34 30.38 30.34 30.38 0.6K
14:30 30.38 30.38 30.34 30.34 0.6K
14:31 30.28 30.28 30.28 30.28 1.2K
14:32 30.21 30.21 30.21 30.21 0.3K
14:33 30.21 30.21 30.21 30.21 0.7K
14:34 30.20 30.24 30.20 30.24 0.5K
14:35 30.24 30.30 30.23 30.30 5.2K
14:36 30.38 30.38 30.32 30.37 1.8K
14:37 30.31 30.31 30.31 30.31 1.5K
14:38 30.30 30.36 30.30 30.36 1.6K
14:39 30.36 30.36 30.30 30.31 1.4K
14:40 30.31 30.31 30.26 30.28 3.5K
14:41 30.27 30.27 30.27 30.27 0.8K
14:42 30.27 30.27 30.18 30.18 2.4K
14:43 30.18 30.18 30.16 30.16 0.6K
14:44 30.17 30.23 30.17 30.23 0.9K
14:45 30.23 30.23 30.23 30.23 0.9K
14:46 30.30 30.32 30.30 30.31 2.1K
14:47 30.32 30.32 30.30 30.32 0.5K
14:48 30.32 30.39 30.32 30.39 2.6K
14:49 30.35 30.35 30.32 30.35 1.3K
14:50 30.35 30.35 30.32 30.32 0.9K
14:51 30.32 30.35 30.30 30.35 1.3K
14:52 30.35 30.35 30.30 30.30 0.9K
14:53 30.30 30.34 30.30 30.34 0.6K
14:54 30.34 30.36 30.30 30.36 1.4K
14:55 30.31 30.31 30.30 30.30 3.6K
14:56 30.38 30.39 30.38 30.39 3.4K
14:57 30.34 30.34 30.30 30.30 2.4K
14:58 30.34 30.34 30.26 30.26 1.0K
14:59 30.19 30.27 30.19 30.27 1.1K
15:00 30.24 30.28 30.22 30.22 1.9K
15:01 30.28 30.34 30.22 30.22 1.2K
15:02 30.27 30.32 30.24 30.24 5.4K
15:03 30.24 30.26 30.20 30.20 3.7K
15:04 30.25 30.25 30.20 30.21 0.9K
15:05 30.20 30.27 30.20 30.27 2.4K
15:06 30.25 30.30 30.25 30.25 1.3K
15:07 30.28 30.28 30.25 30.25 0.8K
15:08 30.28 30.28 30.26 30.28 1.1K
15:09 30.22 30.22 30.19 30.19 4.2K
15:10 30.19 30.19 30.17 30.17 1.7K
15:11 30.22 30.22 30.19 30.20 3.1K
15:12 30.20 30.20 30.16 30.19 2.3K
15:13 30.19 30.21 30.19 30.19 0.5K
15:14 30.18 30.18 30.16 30.17 4.0K
15:15 30.17 30.19 30.17 30.19 2.5K
15:16 30.19 30.19 30.15 30.15 2.4K
15:17 30.18 30.18 30.18 30.18 0.9K
15:18 30.20 30.30 30.20 30.30 4.3K
15:19 30.30 30.30 30.30 30.30 1.5K
15:20 30.25 30.30 30.25 30.25 2.6K
15:21 30.25 30.25 30.21 30.21 1.8K
15:22 30.21 30.21 30.21 30.21 0.9K
15:23 30.22 30.25 30.22 30.25 2.3K
15:24 30.25 30.25 30.22 30.22 0.8K
15:25 30.24 30.30 30.24 30.30 35.8K
15:26 30.30 30.30 30.30 30.30 1.6K
15:27 30.38 30.38 30.32 30.32 1.6K
15:28 30.35 30.35 30.30 30.30 1.6K
15:29 30.30 30.33 30.30 30.30 1.2K
15:30 30.32 30.32 30.31 30.31 2.2K
15:31 30.34 30.34 30.29 30.29 14.9K
15:32 30.29 30.29 30.29 30.29 1.9K
15:33 30.29 30.29 30.24 30.24 11.7K
15:34 30.24 30.29 30.24 30.24 6.4K
15:35 30.17 30.20 30.17 30.20 1.5K
15:36 30.28 30.28 30.24 30.24 2.8K
15:37 30.21 30.21 30.21 30.21 1.7K
15:38 30.24 30.24 30.21 30.21 2.2K
15:39 30.26 30.27 30.26 30.27 4.9K
15:40 30.23 30.26 30.23 30.26 2.4K
15:41 30.26 30.28 30.25 30.25 5.5K
15:42 30.26 30.26 30.24 30.24 2.2K
15:43 30.26 30.28 30.26 30.27 4.6K
15:44 30.28 30.28 30.28 30.28 2.5K
15:45 30.28 30.28 30.24 30.24 11.4K
15:46 30.25 30.25 30.25 30.25 59.4K
15:47 30.30 30.30 30.29 30.29 5.6K
15:48 30.27 30.27 30.16 30.16 8.3K
15:49 30.15 30.15 30.06 30.08 5.9K
15:50 30.08 30.08 30.04 30.06 4.7K
15:51 30.07 30.08 30.06 30.07 9.6K
15:52 30.05 30.05 30.01 30.02 11.3K
15:53 30.04 30.06 30.04 30.06 13.0K
15:54 30.14 30.14 30.11 30.11 10.2K
15:55 30.11 30.11 30.05 30.05 20.9K
15:56 30.03 30.03 30.00 30.01 57.9K
15:57 30.00 30.08 30.00 30.08 30.5K
15:58 30.07 30.07 30.00 30.00 20.1K
15:59 30.00 30.01 30.00 30.00 29.4K
16:00 30.01 30.01 25.10 29.95 138.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし