ザイ・ラボ (ZLAB)

ZLAB
🏛️ アメリカ →
33.75
最終更新: 2025-10-03
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 26.42 26.74 25.40 25.91 31.0K
09:32 26.11 26.11 25.69 25.70 5.8K
09:33 25.94 26.05 25.93 26.05 6.9K
09:34 26.05 26.05 25.81 25.81 1.8K
09:35 25.81 25.85 25.79 25.79 1.5K
09:36 25.79 25.87 25.78 25.78 8.2K
09:37 25.78 26.20 25.78 26.20 3.1K
09:38 26.20 26.20 26.09 26.10 2.0K
09:39 26.09 26.09 26.04 26.04 3.2K
09:40 26.05 26.05 26.05 26.05 7.5K
09:41 26.00 26.03 25.91 26.03 6.5K
09:42 26.03 26.03 25.87 25.87 6.7K
09:43 25.87 25.87 25.87 25.87 0.4K
09:44 25.87 25.87 25.87 25.87 0.3K
09:45 25.91 25.91 25.91 25.91 0.2K
09:46 25.91 25.91 25.91 25.91 0.3K
09:47 25.93 25.93 25.93 25.93 0.3K
09:48 25.93 25.93 25.93 25.93 0.2K
09:49 25.93 25.95 25.93 25.95 0.2K
09:50 25.95 25.95 25.93 25.93 0.5K
09:51 25.97 26.06 25.97 26.06 9.4K
09:52 25.99 25.99 25.99 25.99 1.1K
09:53 25.99 25.99 25.99 25.99 0.1K
09:54 25.99 25.99 25.99 25.99 0.6K
09:55 25.99 25.99 25.84 25.84 0.8K
09:56 25.84 25.84 25.84 25.84 0.2K
09:57 25.90 25.90 25.90 25.90 0.4K
09:58 25.82 25.83 25.82 25.83 0.6K
09:59 25.83 25.88 25.83 25.88 0.2K
10:00 25.88 25.88 25.88 25.88 0.1K
10:01 25.74 25.74 25.70 25.72 2.7K
10:02 25.72 25.78 25.72 25.78 1.6K
10:03 25.78 25.78 25.78 25.78 0.0K
10:04 25.85 25.86 25.85 25.86 0.5K
10:05 25.85 25.85 25.85 25.85 0.4K
10:06 25.85 25.86 25.78 25.78 3.2K
10:07 25.90 25.91 25.90 25.91 0.9K
10:08 25.94 25.94 25.94 25.94 0.1K
10:09 25.94 26.00 25.94 26.00 3.0K
10:10 26.00 26.00 26.00 26.00 0.1K
10:11 26.00 26.04 25.96 26.04 2.3K
10:12 26.04 26.04 26.04 26.04 0.1K
10:13 26.04 26.04 26.04 26.04 0.5K
10:14 26.07 26.07 26.07 26.07 0.1K
10:15 26.07 26.07 26.07 26.07 0.1K
10:16 26.00 26.03 26.00 26.03 1.2K
10:17 26.03 26.03 26.00 26.00 1.0K
10:18 26.00 26.00 26.00 26.00 0.3K
10:19 25.96 26.03 25.96 26.00 1.9K
10:20 26.00 26.05 26.00 26.01 1.5K
10:21 26.03 26.03 26.03 26.03 0.6K
10:22 26.03 26.03 26.03 26.03 0.3K
10:23 26.03 26.03 26.03 26.03 0.3K
10:24 26.19 26.19 26.19 26.19 2.7K
10:25 26.19 26.23 26.19 26.23 0.5K
10:26 26.23 26.23 26.17 26.17 1.6K
10:27 26.17 26.17 26.17 26.17 0.0K
10:28 26.17 26.19 26.17 26.19 1.1K
10:29 26.19 26.19 26.19 26.19 0.0K
10:30 26.19 26.19 26.19 26.19 0.2K
10:31 26.19 26.19 26.19 26.19 0.0K
10:32 26.19 26.19 26.19 26.19 0.2K
10:33 26.16 26.16 26.14 26.14 1.3K
10:34 26.11 26.11 26.11 26.11 0.3K
10:35 26.11 26.11 26.11 26.11 0.8K
10:36 26.11 26.11 26.11 26.11 0.1K
10:37 26.11 26.11 26.11 26.11 0.2K
10:38 26.11 26.11 26.11 26.11 0.6K
10:39 26.11 26.11 26.11 26.11 0.1K
10:40 26.11 26.11 26.06 26.06 0.6K
10:41 26.06 26.06 26.06 26.06 0.0K
10:42 26.08 26.08 26.06 26.06 1.9K
10:43 26.06 26.09 26.06 26.06 1.0K
10:44 26.06 26.06 26.06 26.06 0.0K
10:45 26.06 26.11 26.06 26.11 1.3K
10:46 26.11 26.11 26.11 26.11 0.1K
10:47 26.11 26.11 26.11 26.11 0.0K
10:48 26.11 26.24 26.11 26.24 27.9K
10:49 26.17 26.17 26.17 26.17 3.7K
10:50 26.17 26.17 26.17 26.17 0.9K
10:51 26.17 26.17 26.17 26.17 0.2K
10:52 26.17 26.22 26.17 26.22 3.3K
10:53 26.22 26.22 26.22 26.22 0.3K
10:54 26.22 26.22 26.22 26.22 0.7K
10:55 26.22 26.22 26.22 26.22 0.2K
10:56 26.22 26.22 26.22 26.22 0.2K
10:57 26.22 26.23 26.22 26.23 0.7K
10:58 26.24 26.24 26.23 26.23 0.5K
10:59 26.23 26.25 26.23 26.25 1.6K
11:00 26.25 26.28 26.25 26.28 1.6K
11:01 26.29 26.30 26.29 26.30 0.3K
11:02 26.30 26.30 26.30 26.30 0.1K
11:03 26.26 26.26 26.25 26.25 2.4K
11:04 26.25 26.25 26.25 26.25 0.2K
11:05 26.26 26.31 26.26 26.31 3.5K
11:06 26.31 26.31 26.30 26.30 0.5K
11:07 26.30 26.30 26.30 26.30 0.1K
11:08 26.30 26.30 26.30 26.30 0.1K
11:09 26.30 26.32 26.30 26.32 0.1K
11:10 26.30 26.30 26.30 26.30 0.4K
11:11 26.30 26.30 26.30 26.30 0.0K
11:12 26.30 26.41 26.30 26.41 1.8K
11:13 26.41 26.41 26.41 26.41 0.1K
11:14 26.41 26.45 26.41 26.45 1.3K
11:15 26.45 26.45 26.45 26.45 0.1K
11:16 26.46 26.46 26.46 26.46 0.6K
11:17 26.46 26.46 26.46 26.46 0.1K
11:18 26.45 26.45 26.45 26.45 0.1K
11:19 26.45 26.45 26.42 26.42 2.6K
11:20 26.42 26.42 26.42 26.42 0.1K
11:21 26.42 26.45 26.42 26.45 1.4K
11:22 26.45 26.45 26.45 26.45 0.5K
11:23 26.45 26.45 26.45 26.45 0.1K
11:24 26.45 26.47 26.45 26.47 1.2K
11:25 26.47 26.47 26.45 26.45 1.4K
11:26 26.45 26.45 26.38 26.38 2.3K
11:27 26.38 26.38 26.38 26.38 0.3K
11:28 26.38 26.38 26.38 26.38 0.0K
11:29 26.38 26.38 26.38 26.38 0.4K
11:30 26.38 26.38 26.38 26.38 0.4K
11:31 26.38 26.38 26.38 26.38 0.3K
11:32 26.38 26.39 26.38 26.39 0.9K
11:33 26.39 26.41 26.39 26.41 0.9K
11:34 26.41 26.41 26.41 26.41 2.2K
11:35 26.41 26.49 26.41 26.49 4.0K
11:36 26.50 26.52 26.50 26.52 5.4K
11:37 26.52 26.52 26.52 26.52 0.1K
11:38 26.54 26.54 26.54 26.54 0.7K
11:39 26.54 26.54 26.54 26.54 0.7K
11:40 26.54 26.54 26.54 26.54 0.1K
11:41 26.54 26.54 26.54 26.54 0.0K
11:42 26.57 26.57 26.57 26.57 0.3K
11:43 26.57 26.57 26.50 26.50 0.2K
11:44 26.50 26.54 26.50 26.54 0.2K
11:45 26.58 26.58 26.58 26.58 0.3K
11:46 26.58 26.58 26.54 26.54 0.3K
11:47 26.54 26.54 26.54 26.54 0.1K
11:48 26.50 26.50 26.50 26.50 0.3K
11:49 26.50 26.54 26.50 26.54 1.4K
11:50 26.54 26.60 26.54 26.60 3.6K
11:51 26.60 26.62 26.60 26.62 1.4K
11:52 26.62 26.62 26.60 26.60 0.2K
11:53 26.60 26.60 26.60 26.60 1.1K
11:54 26.63 26.65 26.63 26.65 2.8K
11:55 26.63 26.63 26.63 26.63 0.1K
11:56 26.63 26.63 26.62 26.62 1.3K
11:57 26.60 26.60 26.58 26.58 1.1K
11:58 26.58 26.58 26.52 26.52 2.3K
11:59 26.52 26.52 26.52 26.52 0.0K
12:00 26.53 26.53 26.53 26.53 1.0K
12:01 26.53 26.54 26.53 26.54 0.2K
12:02 26.59 26.61 26.59 26.61 3.4K
12:03 26.61 26.61 26.61 26.61 0.0K
12:04 26.61 26.61 26.61 26.61 0.2K
12:05 26.61 26.62 26.59 26.60 2.9K
12:06 26.58 26.58 26.58 26.58 0.5K
12:07 26.58 26.58 26.55 26.55 0.3K
12:08 26.55 26.55 26.55 26.55 0.1K
12:09 26.54 26.54 26.49 26.53 1.7K
12:10 26.53 26.53 26.53 26.53 0.7K
12:11 26.53 26.53 26.48 26.48 0.3K
12:12 26.48 26.48 26.48 26.48 0.0K
12:13 26.48 26.48 26.48 26.48 0.1K
12:14 26.43 26.43 26.43 26.43 0.7K
12:15 26.46 26.46 26.46 26.46 0.7K
12:16 26.46 26.46 26.46 26.46 0.3K
12:17 26.46 26.46 26.45 26.45 0.1K
12:18 26.45 26.45 26.45 26.45 0.2K
12:19 26.46 26.46 26.41 26.42 1.8K
12:20 26.50 26.50 26.50 26.50 2.9K
12:21 26.50 26.50 26.50 26.50 0.0K
12:22 26.50 26.50 26.50 26.50 0.1K
12:23 26.50 26.50 26.50 26.50 0.3K
12:24 26.50 26.50 26.50 26.50 0.6K
12:25 26.50 26.50 26.50 26.50 0.0K
12:26 26.50 26.50 26.50 26.50 0.1K
12:27 26.50 26.50 26.50 26.50 0.0K
12:28 26.50 26.50 26.45 26.45 0.8K
12:29 26.45 26.45 26.45 26.45 0.2K
12:30 26.46 26.46 26.46 26.46 0.4K
12:31 26.46 26.46 26.46 26.46 0.1K
12:32 26.46 26.46 26.46 26.46 0.0K
12:33 26.46 26.46 26.42 26.42 0.3K
12:34 26.42 26.42 26.42 26.42 0.4K
12:35 26.42 26.42 26.42 26.42 0.3K
12:36 26.42 26.42 26.42 26.42 0.0K
12:37 26.41 26.45 26.41 26.44 1.4K
12:38 26.44 26.47 26.44 26.47 1.3K
12:39 26.47 26.47 26.47 26.47 0.2K
12:40 26.47 26.50 26.47 26.50 2.8K
12:41 26.50 26.50 26.50 26.50 0.9K
12:42 26.50 26.50 26.50 26.50 0.0K
12:43 26.50 26.50 26.50 26.50 0.1K
12:44 26.50 26.50 26.50 26.50 0.3K
12:45 26.50 26.50 26.50 26.50 0.5K
12:46 26.50 26.51 26.50 26.51 3.2K
12:47 26.50 26.50 26.49 26.49 0.6K
12:48 26.47 26.47 26.46 26.47 0.7K
12:49 26.47 26.47 26.45 26.45 0.2K
12:50 26.45 26.45 26.45 26.45 1.5K
12:51 26.45 26.45 26.45 26.45 0.0K
12:52 26.45 26.45 26.45 26.45 0.0K
12:53 26.45 26.45 26.45 26.45 0.0K
12:54 26.45 26.45 26.45 26.45 0.0K
12:55 26.45 26.45 26.42 26.45 0.5K
12:56 26.44 26.45 26.44 26.45 1.3K
12:57 26.44 26.44 26.43 26.44 1.5K
12:58 26.44 26.44 26.41 26.41 2.1K
12:59 26.41 26.41 26.41 26.41 0.3K
13:00 26.41 26.41 26.41 26.41 0.3K
13:01 26.41 26.41 26.41 26.41 0.1K
13:02 26.41 26.41 26.41 26.41 0.1K
13:03 26.41 26.41 26.41 26.41 0.4K
13:04 26.41 26.41 26.41 26.41 0.0K
13:05 26.41 26.41 26.37 26.37 0.4K
13:06 26.37 26.37 26.37 26.37 0.1K
13:07 26.37 26.37 26.37 26.37 0.1K
13:08 26.37 26.37 26.37 26.37 0.2K
13:09 26.37 26.40 26.37 26.40 3.8K
13:10 26.41 26.45 26.41 26.45 0.9K
13:11 26.45 26.45 26.45 26.45 0.1K
13:12 26.45 26.45 26.45 26.45 0.0K
13:13 26.45 26.45 26.45 26.45 0.3K
13:14 26.45 26.45 26.41 26.41 1.4K
13:15 26.41 26.41 26.41 26.41 0.4K
13:16 26.41 26.42 26.40 26.42 1.8K
13:17 26.42 26.48 26.41 26.48 3.3K
13:18 26.49 26.50 26.49 26.50 1.0K
13:19 26.53 26.58 26.53 26.58 0.7K
13:20 26.58 26.58 26.58 26.58 0.1K
13:21 26.58 26.58 26.58 26.58 0.2K
13:22 26.58 26.58 26.56 26.56 0.6K
13:23 26.60 26.60 26.60 26.60 0.2K
13:24 26.61 26.61 26.56 26.56 0.6K
13:25 26.61 26.61 26.61 26.61 4.1K
13:26 26.61 26.61 26.61 26.61 0.5K
13:27 26.61 26.61 26.61 26.61 0.3K
13:28 26.61 26.65 26.61 26.65 2.3K
13:29 26.65 26.65 26.53 26.53 2.8K
13:30 26.53 26.54 26.50 26.54 0.6K
13:31 26.54 26.54 26.54 26.54 0.1K
13:32 26.54 26.54 26.54 26.54 0.1K
13:33 26.54 26.54 26.54 26.54 0.0K
13:34 26.54 26.54 26.50 26.50 0.5K
13:35 26.50 26.50 26.50 26.50 0.3K
13:36 26.50 26.50 26.50 26.50 0.4K
13:37 26.49 26.49 26.49 26.49 0.6K
13:38 26.49 26.49 26.49 26.49 0.6K
13:39 26.49 26.49 26.48 26.48 1.4K
13:40 26.48 26.48 26.48 26.48 0.1K
13:41 26.48 26.48 26.43 26.43 0.5K
13:42 26.43 26.46 26.43 26.46 0.5K
13:43 26.46 26.46 26.46 26.46 0.0K
13:44 26.46 26.46 26.43 26.43 0.1K
13:45 26.45 26.45 26.45 26.45 0.6K
13:46 26.45 26.46 26.45 26.46 1.4K
13:47 26.46 26.46 26.46 26.46 0.0K
13:48 26.47 26.49 26.47 26.49 0.7K
13:49 26.49 26.49 26.47 26.47 0.3K
13:50 26.47 26.48 26.47 26.48 0.1K
13:51 26.48 26.48 26.47 26.47 2.3K
13:52 26.47 26.47 26.47 26.47 0.2K
13:53 26.47 26.47 26.47 26.47 0.4K
13:54 26.47 26.47 26.47 26.47 0.0K
13:55 26.47 26.47 26.47 26.47 0.3K
13:56 26.47 26.47 26.38 26.38 2.4K
13:57 26.38 26.38 26.38 26.38 0.0K
13:58 26.38 26.38 26.38 26.38 0.2K
13:59 26.38 26.38 26.38 26.38 0.3K
14:00 26.38 26.38 26.38 26.38 0.5K
14:01 26.38 26.38 26.38 26.38 1.6K
14:02 26.38 26.38 26.38 26.38 0.4K
14:03 26.38 26.40 26.38 26.40 0.5K
14:04 26.40 26.40 26.40 26.40 0.2K
14:05 26.40 26.40 26.40 26.40 0.1K
14:06 26.40 26.40 26.40 26.40 0.3K
14:07 26.40 26.40 26.40 26.40 0.1K
14:08 26.40 26.40 26.40 26.40 0.5K
14:09 26.40 26.42 26.40 26.42 0.3K
14:10 26.42 26.42 26.42 26.42 0.4K
14:11 26.42 26.42 26.35 26.35 0.2K
14:12 26.33 26.33 26.33 26.33 1.2K
14:13 26.33 26.37 26.33 26.34 1.4K
14:14 26.34 26.34 26.34 26.34 0.0K
14:15 26.34 26.34 26.32 26.32 0.4K
14:16 26.32 26.34 26.32 26.34 0.4K
14:17 26.34 26.34 26.34 26.34 0.2K
14:18 26.37 26.37 26.37 26.37 2.3K
14:19 26.37 26.37 26.33 26.33 0.2K
14:20 26.33 26.33 26.33 26.33 0.2K
14:21 26.33 26.33 26.33 26.33 0.0K
14:22 26.33 26.33 26.33 26.33 0.1K
14:23 26.34 26.34 26.34 26.34 0.5K
14:24 26.34 26.34 26.31 26.31 0.8K
14:25 26.31 26.32 26.29 26.32 1.6K
14:26 26.32 26.32 26.32 26.32 0.1K
14:27 26.32 26.32 26.32 26.32 0.3K
14:28 26.32 26.32 26.32 26.32 0.1K
14:29 26.32 26.32 26.32 26.32 0.4K
14:30 26.32 26.32 26.32 26.32 0.2K
14:31 26.33 26.33 26.33 26.33 0.2K
14:32 26.32 26.32 26.32 26.32 1.1K
14:33 26.34 26.34 26.34 26.34 2.5K
14:34 26.39 26.39 26.39 26.39 0.6K
14:35 26.39 26.39 26.39 26.39 0.4K
14:36 26.39 26.43 26.39 26.43 1.2K
14:37 26.43 26.43 26.43 26.43 0.6K
14:38 26.43 26.43 26.43 26.43 0.3K
14:39 26.43 26.44 26.43 26.44 0.4K
14:40 26.44 26.44 26.44 26.44 0.2K
14:41 26.44 26.44 26.43 26.43 0.6K
14:42 26.43 26.43 26.43 26.43 0.4K
14:43 26.43 26.43 26.41 26.41 0.5K
14:44 26.41 26.43 26.41 26.41 2.1K
14:45 26.41 26.42 26.41 26.42 2.0K
14:46 26.42 26.42 26.41 26.41 0.3K
14:47 26.41 26.41 26.41 26.41 0.1K
14:48 26.39 26.43 26.39 26.43 1.0K
14:49 26.43 26.43 26.42 26.42 2.7K
14:50 26.42 26.43 26.42 26.43 1.3K
14:51 26.43 26.47 26.43 26.47 1.3K
14:52 26.47 26.52 26.47 26.51 1.1K
14:53 26.51 26.51 26.51 26.51 0.4K
14:54 26.51 26.51 26.51 26.51 0.3K
14:55 26.51 26.51 26.47 26.47 1.1K
14:56 26.47 26.47 26.45 26.45 1.2K
14:57 26.45 26.45 26.45 26.45 0.3K
14:58 26.45 26.45 26.43 26.43 0.3K
14:59 26.43 26.43 26.43 26.43 0.2K
15:00 26.43 26.43 26.43 26.43 0.2K
15:01 26.43 26.43 26.37 26.37 0.4K
15:02 26.34 26.34 26.34 26.34 0.4K
15:03 26.34 26.34 26.34 26.34 0.1K
15:04 26.34 26.34 26.32 26.32 0.4K
15:05 26.32 26.36 26.32 26.36 1.4K
15:06 26.36 26.37 26.36 26.37 1.3K
15:07 26.37 26.38 26.37 26.38 0.3K
15:08 26.38 26.38 26.38 26.38 0.7K
15:09 26.38 26.38 26.32 26.32 0.6K
15:10 26.32 26.32 26.32 26.32 0.2K
15:11 26.32 26.33 26.31 26.33 1.7K
15:12 26.33 26.37 26.33 26.37 2.5K
15:13 26.38 26.38 26.38 26.38 0.8K
15:14 26.38 26.38 26.38 26.38 0.1K
15:15 26.38 26.39 26.38 26.39 1.4K
15:16 26.39 26.41 26.39 26.41 1.0K
15:17 26.41 26.41 26.41 26.41 1.3K
15:18 26.41 26.41 26.41 26.41 0.9K
15:19 26.41 26.41 26.41 26.41 0.7K
15:20 26.41 26.41 26.41 26.41 0.5K
15:21 26.41 26.42 26.41 26.42 0.2K
15:22 26.42 26.42 26.40 26.40 1.3K
15:23 26.40 26.40 26.40 26.40 0.6K
15:24 26.42 26.43 26.42 26.43 5.5K
15:25 26.43 26.43 26.41 26.41 2.5K
15:26 26.38 26.38 26.36 26.36 2.3K
15:27 26.36 26.36 26.35 26.35 1.3K
15:28 26.36 26.36 26.34 26.34 1.8K
15:29 26.34 26.36 26.34 26.34 1.3K
15:30 26.34 26.34 26.34 26.34 1.4K
15:31 26.34 26.34 26.34 26.34 0.6K
15:32 26.34 26.38 26.34 26.38 1.4K
15:33 26.37 26.37 26.37 26.37 1.0K
15:34 26.40 26.40 26.40 26.40 1.2K
15:35 26.40 26.42 26.39 26.42 0.8K
15:36 26.42 26.42 26.38 26.38 1.1K
15:37 26.39 26.39 26.35 26.35 1.1K
15:38 26.35 26.36 26.32 26.36 1.9K
15:39 26.35 26.35 26.35 26.35 0.7K
15:40 26.35 26.35 26.35 26.35 0.6K
15:41 26.35 26.35 26.35 26.35 0.6K
15:42 26.31 26.31 26.22 26.22 4.7K
15:43 26.22 26.24 26.20 26.24 4.4K
15:44 26.24 26.28 26.22 26.22 2.8K
15:45 26.20 26.20 26.18 26.18 3.4K
15:46 26.18 26.18 26.15 26.16 4.7K
15:47 26.15 26.15 26.13 26.13 6.9K
15:48 26.13 26.21 26.13 26.21 7.7K
15:49 26.21 26.21 26.16 26.16 3.4K
15:50 26.15 26.16 26.10 26.10 5.4K
15:51 26.14 26.16 26.13 26.13 5.9K
15:52 26.17 26.17 26.11 26.11 8.4K
15:53 26.13 26.13 26.09 26.11 10.3K
15:54 26.11 26.12 26.11 26.12 6.4K
15:55 26.11 26.12 26.09 26.09 7.5K
15:56 26.10 26.12 26.09 26.12 12.7K
15:57 26.10 26.13 26.10 26.13 11.4K
15:58 26.13 26.14 26.13 26.14 13.5K
15:59 26.18 26.21 26.18 26.21 13.9K
16:00 26.21 26.27 26.21 26.27 50.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし