ザイ・ラボ (ZLAB)

ZLAB
🏛️ アメリカ →
33.31
最終更新: 2025-10-06
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 26.07 26.33 25.96 26.33 20.3K
09:32 26.17 26.17 26.17 26.17 0.1K
09:33 26.17 26.17 26.17 26.17 0.1K
09:34 26.17 26.17 26.17 26.17 0.6K
09:35 26.17 26.17 26.14 26.14 0.2K
09:36 26.15 26.25 26.15 26.25 1.3K
09:37 26.15 26.25 26.15 26.25 0.5K
09:38 26.14 26.14 26.03 26.03 2.4K
09:39 26.03 26.34 26.03 26.31 8.2K
09:40 26.31 26.31 26.31 26.31 0.1K
09:41 26.31 26.31 26.28 26.28 1.3K
09:42 26.28 26.37 26.28 26.37 0.4K
09:43 26.37 26.37 26.37 26.37 0.0K
09:44 26.37 26.37 26.37 26.37 0.1K
09:45 26.37 26.37 26.37 26.37 0.1K
09:46 26.37 26.38 26.37 26.38 0.2K
09:47 26.38 26.38 26.38 26.38 0.0K
09:48 26.38 26.38 26.38 26.38 0.1K
09:49 26.38 26.38 26.36 26.36 1.3K
09:50 26.36 26.40 26.36 26.40 1.5K
09:51 26.40 26.40 26.40 26.40 0.1K
09:52 26.40 26.40 26.40 26.40 0.0K
09:53 26.40 26.40 26.40 26.40 0.1K
09:54 26.40 26.40 26.36 26.36 0.1K
09:55 26.36 26.36 26.36 26.36 0.1K
09:56 26.34 26.34 26.34 26.34 0.4K
09:57 26.34 26.34 26.34 26.34 0.1K
09:58 26.34 26.34 26.21 26.21 1.4K
09:59 26.21 26.26 26.21 26.26 0.6K
10:00 26.26 26.26 26.23 26.23 0.8K
10:01 26.23 26.24 26.20 26.20 2.2K
10:02 26.26 26.26 26.23 26.23 1.8K
10:03 26.23 26.23 26.23 26.23 0.4K
10:04 26.23 26.23 26.23 26.23 0.1K
10:05 26.23 26.23 26.23 26.23 0.1K
10:06 26.23 26.23 26.23 26.23 0.0K
10:07 26.23 26.23 26.23 26.23 0.0K
10:08 26.23 26.23 26.23 26.23 0.0K
10:09 26.23 26.42 26.23 26.42 0.7K
10:10 26.42 26.42 26.42 26.42 0.0K
10:11 26.42 26.42 26.34 26.40 1.3K
10:12 26.40 26.40 26.40 26.40 0.0K
10:13 26.40 26.40 26.40 26.40 0.1K
10:14 26.40 26.40 26.40 26.40 0.0K
10:15 26.46 26.46 26.46 26.46 0.3K
10:16 26.46 26.46 26.46 26.46 0.0K
10:17 26.46 26.46 26.46 26.46 0.1K
10:18 26.46 26.46 26.46 26.46 0.6K
10:19 26.46 26.46 26.46 26.46 0.1K
10:20 26.46 26.46 26.46 26.46 0.2K
10:21 26.46 26.46 26.41 26.41 0.3K
10:22 26.41 26.41 26.41 26.41 0.0K
10:23 26.41 26.41 26.41 26.41 0.0K
10:24 26.41 26.41 26.41 26.41 0.1K
10:25 26.33 26.33 26.33 26.33 0.9K
10:26 26.35 26.35 26.35 26.35 0.7K
10:27 26.35 26.35 26.35 26.35 0.1K
10:28 26.35 26.35 26.35 26.35 0.0K
10:29 26.42 26.42 26.42 26.42 0.2K
10:30 26.47 26.47 26.47 26.47 0.1K
10:31 26.47 26.47 26.47 26.47 0.1K
10:32 26.47 26.47 26.47 26.47 0.2K
10:33 26.47 26.47 26.47 26.47 0.0K
10:34 26.47 26.47 26.47 26.47 0.0K
10:35 26.47 26.47 26.47 26.47 0.0K
10:36 26.47 26.47 26.47 26.47 0.0K
10:37 26.47 26.47 26.47 26.47 0.0K
10:38 26.44 26.44 26.44 26.44 0.3K
10:39 26.42 26.42 26.36 26.36 1.1K
10:40 26.36 26.40 26.36 26.40 0.7K
10:41 26.40 26.40 26.40 26.40 0.0K
10:42 26.40 26.40 26.40 26.40 0.2K
10:43 26.40 26.40 26.40 26.40 0.2K
10:44 26.40 26.40 26.40 26.40 0.0K
10:45 26.45 26.45 26.45 26.45 0.2K
10:46 26.45 26.45 26.45 26.45 0.1K
10:47 26.45 26.45 26.45 26.45 0.2K
10:48 26.55 26.55 26.55 26.55 0.7K
10:49 26.55 26.55 26.55 26.55 0.0K
10:50 26.55 26.55 26.55 26.55 0.0K
10:51 26.59 26.59 26.49 26.49 1.9K
10:52 26.49 26.52 26.49 26.52 0.3K
10:53 26.52 26.52 26.45 26.45 0.5K
10:54 26.45 26.45 26.45 26.45 0.4K
10:55 26.45 26.45 26.45 26.45 0.1K
10:56 26.45 26.45 26.45 26.45 0.0K
10:57 26.45 26.45 26.45 26.45 0.0K
10:58 26.45 26.45 26.45 26.45 0.0K
10:59 26.45 26.45 26.45 26.45 0.1K
11:00 26.45 26.45 26.45 26.45 0.0K
11:01 26.45 26.45 26.45 26.45 0.0K
11:02 26.45 26.45 26.45 26.45 0.5K
11:03 26.45 26.45 26.45 26.45 0.2K
11:04 26.45 26.49 26.45 26.49 0.2K
11:05 26.49 26.49 26.49 26.49 0.1K
11:06 26.49 26.49 26.47 26.47 0.2K
11:07 26.47 26.47 26.47 26.47 0.1K
11:08 26.47 26.47 26.47 26.47 0.1K
11:09 26.47 26.47 26.47 26.47 0.0K
11:10 26.47 26.47 26.47 26.47 0.0K
11:11 26.47 26.47 26.47 26.47 0.0K
11:12 26.47 26.47 26.38 26.38 4.3K
11:13 26.37 26.37 26.37 26.37 0.2K
11:14 26.37 26.37 26.37 26.37 0.0K
11:15 26.40 26.40 26.40 26.40 0.5K
11:16 26.40 26.40 26.40 26.40 0.0K
11:17 26.37 26.38 26.37 26.38 1.3K
11:18 26.38 26.41 26.38 26.41 0.4K
11:19 26.41 26.41 26.41 26.41 0.0K
11:20 26.41 26.41 26.41 26.41 0.0K
11:21 26.41 26.41 26.41 26.41 0.0K
11:22 26.41 26.41 26.41 26.41 0.0K
11:23 26.41 26.45 26.41 26.45 0.1K
11:24 26.45 26.45 26.45 26.45 0.1K
11:25 26.45 26.45 26.45 26.45 0.0K
11:26 26.45 26.45 26.45 26.45 0.0K
11:27 26.50 26.50 26.50 26.50 0.4K
11:28 26.50 26.50 26.50 26.50 0.1K
11:29 26.50 26.50 26.50 26.50 0.0K
11:30 26.50 26.50 26.50 26.50 0.0K
11:31 26.50 26.50 26.50 26.50 0.0K
11:32 26.50 26.50 26.50 26.50 0.1K
11:33 26.50 26.50 26.50 26.50 0.0K
11:34 26.50 26.50 26.50 26.50 0.0K
11:35 26.50 26.50 26.50 26.50 0.0K
11:36 26.53 26.53 26.53 26.53 0.1K
11:37 26.53 26.53 26.53 26.53 0.0K
11:38 26.53 26.53 26.53 26.53 0.0K
11:39 26.53 26.53 26.53 26.53 0.0K
11:40 26.53 26.56 26.53 26.56 0.5K
11:41 26.56 26.56 26.56 26.56 0.0K
11:42 26.61 26.61 26.61 26.61 0.1K
11:43 26.61 26.61 26.61 26.61 0.0K
11:44 26.61 26.61 26.61 26.61 0.0K
11:45 26.61 26.61 26.61 26.61 0.0K
11:46 26.61 26.61 26.61 26.61 0.1K
11:47 26.61 26.61 26.61 26.61 0.0K
11:48 26.61 26.61 26.61 26.61 0.1K
11:49 26.56 26.56 26.56 26.56 0.2K
11:50 26.51 26.51 26.51 26.51 1.0K
11:51 26.51 26.51 26.51 26.51 0.0K
11:52 26.51 26.51 26.51 26.51 0.0K
11:53 26.51 26.51 26.51 26.51 0.0K
11:54 26.51 26.51 26.51 26.51 0.0K
11:55 26.51 26.51 26.51 26.51 0.0K
11:56 26.51 26.51 26.51 26.51 0.2K
11:57 26.51 26.51 26.51 26.51 0.0K
11:58 26.51 26.51 26.51 26.51 0.0K
11:59 26.51 26.52 26.51 26.52 0.2K
12:00 26.52 26.52 26.52 26.52 0.0K
12:01 26.52 26.52 26.52 26.52 0.1K
12:02 26.52 26.52 26.52 26.52 0.0K
12:03 26.54 26.54 26.54 26.54 0.2K
12:04 26.54 26.54 26.54 26.54 0.0K
12:05 26.54 26.54 26.54 26.54 0.0K
12:06 26.54 26.54 26.54 26.54 0.0K
12:07 26.54 26.54 26.54 26.54 0.4K
12:08 26.55 26.55 26.55 26.55 0.1K
12:09 26.55 26.55 26.55 26.55 0.0K
12:10 26.55 26.55 26.55 26.55 0.0K
12:11 26.55 26.55 26.55 26.55 0.0K
12:12 26.52 26.52 26.52 26.52 0.3K
12:13 26.55 26.55 26.55 26.55 0.2K
12:14 26.55 26.55 26.55 26.55 0.0K
12:15 26.56 26.56 26.53 26.53 0.6K
12:16 26.53 26.53 26.52 26.52 0.1K
12:17 26.52 26.52 26.52 26.52 0.1K
12:18 26.52 26.52 26.52 26.52 0.1K
12:19 26.52 26.52 26.50 26.50 0.3K
12:20 26.53 26.53 26.53 26.53 0.2K
12:21 26.53 26.53 26.53 26.53 0.0K
12:22 26.53 26.53 26.53 26.53 0.1K
12:23 26.53 26.53 26.53 26.53 0.0K
12:24 26.53 26.53 26.53 26.53 0.0K
12:25 26.53 26.53 26.53 26.53 0.0K
12:26 26.53 26.54 26.53 26.54 0.2K
12:27 26.56 26.56 26.56 26.56 0.3K
12:28 26.57 26.65 26.57 26.65 1.2K
12:29 26.65 26.65 26.65 26.65 0.0K
12:30 26.65 26.65 26.65 26.65 0.0K
12:31 26.58 26.58 26.58 26.58 0.4K
12:32 26.58 26.60 26.58 26.60 0.1K
12:33 26.60 26.60 26.60 26.60 0.0K
12:34 26.60 26.60 26.60 26.60 0.0K
12:35 26.60 26.60 26.60 26.60 0.0K
12:36 26.57 26.60 26.57 26.60 0.2K
12:37 26.60 26.60 26.60 26.60 0.0K
12:38 26.58 26.58 26.58 26.58 0.1K
12:39 26.63 26.63 26.63 26.63 0.2K
12:40 26.63 26.63 26.63 26.63 0.1K
12:41 26.63 26.63 26.63 26.63 0.0K
12:42 26.63 26.63 26.63 26.63 0.0K
12:43 26.60 26.60 26.60 26.60 0.4K
12:44 26.60 26.60 26.60 26.60 0.0K
12:45 26.59 26.59 26.59 26.59 1.1K
12:46 26.62 26.62 26.62 26.62 0.1K
12:47 26.62 26.62 26.62 26.62 0.0K
12:48 26.62 26.62 26.53 26.53 0.6K
12:49 26.53 26.53 26.53 26.53 0.0K
12:50 26.56 26.56 26.53 26.53 0.2K
12:51 26.53 26.53 26.53 26.53 0.0K
12:52 26.54 26.54 26.54 26.54 0.1K
12:53 26.59 26.59 26.59 26.59 0.8K
12:54 26.63 26.63 26.63 26.63 0.1K
12:55 26.63 26.63 26.63 26.63 0.0K
12:56 26.63 26.63 26.60 26.60 0.5K
12:57 26.61 26.61 26.58 26.58 0.4K
12:58 26.58 26.58 26.58 26.58 0.0K
12:59 26.60 26.60 26.56 26.56 0.3K
13:00 26.56 26.60 26.56 26.60 0.1K
13:01 26.60 26.60 26.58 26.58 0.3K
13:02 26.58 26.58 26.58 26.58 0.1K
13:03 26.60 26.61 26.60 26.61 0.4K
13:04 26.59 26.59 26.59 26.59 0.1K
13:05 26.59 26.59 26.59 26.59 0.0K
13:06 26.66 26.66 26.66 26.66 3.4K
13:07 26.65 26.65 26.65 26.65 0.1K
13:08 26.65 26.65 26.65 26.65 0.2K
13:09 26.65 26.65 26.65 26.65 0.5K
13:10 26.65 26.65 26.65 26.65 0.0K
13:11 26.65 26.65 26.61 26.64 1.0K
13:12 26.64 26.64 26.64 26.64 0.2K
13:13 26.61 26.67 26.61 26.67 0.4K
13:14 26.67 26.67 26.67 26.67 0.1K
13:15 26.66 26.67 26.66 26.67 0.2K
13:16 26.67 26.67 26.63 26.63 0.3K
13:17 26.63 26.63 26.63 26.63 0.0K
13:18 26.63 26.63 26.63 26.63 0.0K
13:19 26.63 26.63 26.63 26.63 0.0K
13:20 26.63 26.63 26.63 26.63 0.0K
13:21 26.63 26.63 26.63 26.63 0.0K
13:22 26.63 26.63 26.63 26.63 0.0K
13:23 26.68 26.68 26.68 26.68 0.1K
13:24 26.68 26.68 26.68 26.68 0.0K
13:25 26.68 26.68 26.68 26.68 0.1K
13:26 26.68 26.68 26.68 26.68 0.0K
13:27 26.68 26.68 26.64 26.64 0.6K
13:28 26.64 26.64 26.64 26.64 0.1K
13:29 26.64 26.64 26.64 26.64 0.0K
13:30 26.64 26.64 26.64 26.64 0.0K
13:31 26.64 26.64 26.64 26.64 0.2K
13:32 26.64 26.64 26.64 26.64 0.0K
13:33 26.64 26.64 26.64 26.64 0.0K
13:34 26.64 26.64 26.64 26.64 0.0K
13:35 26.64 26.64 26.64 26.64 0.0K
13:36 26.64 26.64 26.64 26.64 0.2K
13:37 26.64 26.64 26.64 26.64 0.0K
13:38 26.64 26.64 26.64 26.64 0.1K
13:39 26.64 26.64 26.64 26.64 0.1K
13:40 26.64 26.64 26.64 26.64 0.0K
13:41 26.64 26.66 26.64 26.66 0.2K
13:42 26.66 26.66 26.66 26.66 0.1K
13:43 26.66 26.68 26.66 26.68 0.1K
13:44 26.68 26.68 26.68 26.68 0.0K
13:45 26.68 26.68 26.68 26.68 0.0K
13:46 26.68 26.68 26.68 26.68 0.0K
13:47 26.68 26.68 26.68 26.68 0.0K
13:48 26.68 26.68 26.68 26.68 0.0K
13:49 26.68 26.68 26.68 26.68 0.0K
13:50 26.68 26.68 26.68 26.68 0.0K
13:51 26.68 26.68 26.68 26.68 0.0K
13:52 26.68 26.68 26.68 26.68 0.0K
13:53 26.68 26.74 26.68 26.72 2.4K
13:54 26.73 26.73 26.73 26.73 0.1K
13:55 26.73 26.73 26.73 26.73 0.0K
13:56 26.73 26.73 26.73 26.73 0.0K
13:57 26.73 26.73 26.73 26.73 0.0K
13:58 26.73 26.73 26.73 26.73 0.0K
13:59 26.73 26.73 26.71 26.71 0.5K
14:00 26.71 26.75 26.71 26.75 0.1K
14:01 26.75 26.75 26.75 26.75 0.0K
14:02 26.75 26.75 26.75 26.75 0.0K
14:03 26.75 26.75 26.75 26.75 0.0K
14:04 26.75 26.75 26.75 26.75 0.2K
14:05 26.75 26.75 26.75 26.75 0.0K
14:06 26.75 26.75 26.75 26.75 0.1K
14:07 26.72 26.72 26.72 26.72 0.1K
14:08 26.72 26.72 26.72 26.72 0.1K
14:09 26.72 26.72 26.72 26.72 0.0K
14:10 26.72 26.72 26.72 26.72 0.0K
14:11 26.72 26.72 26.72 26.72 0.1K
14:12 26.72 26.72 26.72 26.72 0.1K
14:13 26.72 26.74 26.72 26.74 0.4K
14:14 26.75 26.75 26.75 26.75 0.2K
14:15 26.75 26.75 26.75 26.75 0.0K
14:16 26.75 26.75 26.75 26.75 0.0K
14:17 26.75 26.75 26.73 26.73 0.5K
14:18 26.73 26.75 26.70 26.70 0.4K
14:19 26.70 26.70 26.70 26.70 0.0K
14:20 26.71 26.71 26.71 26.71 0.1K
14:21 26.71 26.71 26.71 26.71 0.1K
14:22 26.70 26.70 26.70 26.70 0.5K
14:23 26.70 26.70 26.70 26.70 0.1K
14:24 26.70 26.70 26.70 26.70 0.0K
14:25 26.70 26.70 26.70 26.70 0.0K
14:26 26.69 26.69 26.69 26.69 0.1K
14:27 26.69 26.69 26.69 26.69 0.0K
14:28 26.69 26.71 26.69 26.71 0.9K
14:29 26.71 26.71 26.71 26.71 0.0K
14:30 26.71 26.71 26.71 26.71 0.0K
14:31 26.71 26.71 26.71 26.71 0.1K
14:32 26.71 26.71 26.71 26.71 0.0K
14:33 26.71 26.71 26.71 26.71 0.2K
14:34 26.71 26.71 26.71 26.71 0.1K
14:35 26.73 26.73 26.73 26.73 0.4K
14:36 26.73 26.73 26.73 26.73 0.0K
14:37 26.66 26.66 26.66 26.66 0.1K
14:38 26.66 26.66 26.66 26.66 0.1K
14:39 26.66 26.66 26.66 26.66 0.1K
14:40 26.66 26.67 26.66 26.67 0.5K
14:41 26.67 26.68 26.67 26.68 0.1K
14:42 26.68 26.68 26.68 26.68 0.0K
14:43 26.68 26.68 26.68 26.68 0.0K
14:44 26.68 26.68 26.68 26.68 0.0K
14:45 26.68 26.70 26.68 26.70 1.0K
14:46 26.70 26.70 26.70 26.70 0.0K
14:47 26.70 26.70 26.70 26.70 0.0K
14:48 26.70 26.70 26.70 26.70 0.1K
14:49 26.74 26.74 26.74 26.74 0.1K
14:50 26.74 26.74 26.74 26.74 0.0K
14:51 26.74 26.74 26.74 26.74 0.0K
14:52 26.74 26.74 26.74 26.74 0.1K
14:53 26.77 26.77 26.77 26.77 0.5K
14:54 26.77 26.77 26.77 26.77 0.0K
14:55 26.75 26.75 26.72 26.72 1.1K
14:56 26.73 26.73 26.73 26.73 0.3K
14:57 26.73 26.73 26.73 26.73 0.0K
14:58 26.73 26.73 26.73 26.73 0.0K
14:59 26.73 26.73 26.73 26.73 0.1K
15:00 26.73 26.73 26.73 26.73 0.6K
15:01 26.73 26.73 26.70 26.70 0.3K
15:02 26.66 26.66 26.62 26.62 1.0K
15:03 26.62 26.62 26.62 26.62 0.0K
15:04 26.58 26.58 26.58 26.58 0.1K
15:05 26.61 26.61 26.61 26.61 0.2K
15:06 26.61 26.61 26.61 26.61 0.1K
15:07 26.61 26.61 26.61 26.61 0.0K
15:08 26.61 26.61 26.61 26.61 0.1K
15:09 26.61 26.61 26.61 26.61 0.1K
15:10 26.61 26.61 26.61 26.61 0.2K
15:11 26.61 26.61 26.61 26.61 0.1K
15:12 26.59 26.59 26.57 26.57 1.6K
15:13 26.57 26.57 26.57 26.57 0.0K
15:14 26.57 26.57 26.57 26.57 0.1K
15:15 26.57 26.57 26.57 26.57 0.2K
15:16 26.57 26.57 26.57 26.57 0.1K
15:17 26.57 26.57 26.57 26.57 0.1K
15:18 26.57 26.57 26.57 26.57 0.0K
15:19 26.57 26.57 26.57 26.57 0.0K
15:20 26.57 26.57 26.57 26.57 0.5K
15:21 26.57 26.57 26.57 26.57 0.0K
15:22 26.57 26.57 26.57 26.57 0.2K
15:23 26.57 26.57 26.57 26.57 0.0K
15:24 26.57 26.57 26.57 26.57 0.3K
15:25 26.57 26.57 26.55 26.55 0.6K
15:26 26.55 26.55 26.55 26.55 0.0K
15:27 26.55 26.55 26.55 26.55 0.0K
15:28 26.55 26.57 26.55 26.57 2.3K
15:29 26.57 26.59 26.57 26.59 0.5K
15:30 26.58 26.58 26.58 26.58 0.5K
15:31 26.58 26.58 26.58 26.58 0.0K
15:32 26.58 26.58 26.55 26.55 0.7K
15:33 26.55 26.55 26.53 26.53 0.5K
15:34 26.53 26.53 26.53 26.53 0.1K
15:35 26.53 26.53 26.53 26.53 0.0K
15:36 26.53 26.53 26.53 26.53 0.0K
15:37 26.54 26.57 26.54 26.55 2.2K
15:38 26.55 26.55 26.55 26.55 0.0K
15:39 26.54 26.54 26.54 26.54 0.1K
15:40 26.54 26.54 26.54 26.54 0.0K
15:41 26.54 26.54 26.54 26.54 0.0K
15:42 26.57 26.57 26.56 26.56 0.4K
15:43 26.56 26.56 26.56 26.56 0.7K
15:44 26.56 26.56 26.56 26.56 0.0K
15:45 26.56 26.56 26.56 26.56 0.0K
15:46 26.56 26.62 26.56 26.62 0.7K
15:47 26.62 26.62 26.58 26.58 1.4K
15:48 26.58 26.63 26.58 26.63 1.1K
15:49 26.63 26.63 26.61 26.61 0.9K
15:50 26.61 26.61 26.61 26.61 0.1K
15:51 26.62 26.68 26.62 26.68 0.9K
15:52 26.67 26.71 26.67 26.71 1.7K
15:53 26.71 26.71 26.67 26.67 6.6K
15:54 26.68 26.68 26.67 26.67 1.1K
15:55 26.66 26.66 26.63 26.63 1.3K
15:56 26.58 26.58 26.58 26.58 3.1K
15:57 26.57 26.57 26.56 26.56 4.4K
15:58 26.56 26.56 26.56 26.56 2.0K
15:59 26.57 26.58 26.56 26.58 5.5K
16:00 26.58 26.58 26.47 26.47 33.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし