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 31.60 32.99 31.42 31.42 26.5K
09:32 31.42 31.63 31.42 31.63 1.4K
09:33 31.62 31.62 31.40 31.44 1.9K
09:34 31.44 31.44 31.25 31.25 2.4K
09:35 31.21 31.21 31.04 31.08 10.6K
09:36 31.08 31.08 31.08 31.08 0.0K
09:37 31.02 31.26 31.02 31.26 0.3K
09:38 31.25 31.25 31.01 31.01 0.3K
09:39 31.01 31.01 31.01 31.01 0.0K
09:40 31.02 31.28 31.02 31.27 2.3K
09:41 31.27 31.27 31.19 31.19 1.1K
09:42 31.19 31.20 31.19 31.20 0.9K
09:43 30.91 31.01 30.87 30.87 9.1K
09:44 30.87 30.87 30.81 30.81 2.0K
09:45 30.88 30.95 30.88 30.92 5.4K
09:46 30.92 30.92 30.92 30.92 0.2K
09:47 30.81 30.81 30.77 30.77 4.9K
09:48 30.77 30.77 30.77 30.77 1.6K
09:49 30.72 30.76 30.66 30.76 3.9K
09:50 30.76 30.76 30.75 30.75 1.1K
09:51 30.75 31.14 30.75 30.95 3.7K
09:52 30.87 30.87 30.87 30.87 1.3K
09:53 30.87 30.87 30.87 30.87 0.7K
09:54 30.86 30.95 30.80 30.95 1.6K
09:55 30.96 30.96 30.86 30.86 3.0K
09:56 30.97 30.97 30.80 30.80 0.8K
09:57 30.80 30.80 30.72 30.72 1.7K
09:58 30.72 30.85 30.72 30.75 0.8K
09:59 30.85 30.85 30.75 30.85 0.5K
10:00 30.75 30.85 30.75 30.85 0.4K
10:01 30.77 30.87 30.77 30.87 2.9K
10:02 30.97 30.97 30.97 30.97 2.6K
10:03 30.97 30.97 30.87 30.95 3.3K
10:04 30.96 30.96 30.96 30.96 2.6K
10:05 30.96 30.96 30.96 30.96 0.3K
10:06 30.96 30.96 30.96 30.96 0.2K
10:07 30.88 30.88 30.88 30.88 0.7K
10:08 30.81 30.89 30.81 30.89 3.2K
10:09 30.89 30.89 30.89 30.89 0.2K
10:10 30.79 30.79 30.79 30.79 0.7K
10:11 30.79 30.79 30.76 30.76 0.6K
10:12 30.76 30.89 30.76 30.89 1.3K
10:13 30.89 30.93 30.87 30.87 2.8K
10:14 30.87 30.87 30.87 30.87 0.5K
10:15 30.87 30.87 30.87 30.87 1.1K
10:16 30.87 30.87 30.84 30.84 1.5K
10:17 30.84 30.92 30.83 30.92 3.0K
10:18 30.92 30.99 30.92 30.99 4.6K
10:19 31.04 31.04 30.95 30.95 3.3K
10:20 30.95 31.06 30.95 31.06 3.5K
10:21 30.99 31.06 30.99 31.06 1.1K
10:22 31.06 31.06 30.99 30.99 4.6K
10:23 30.99 31.00 30.98 30.98 2.1K
10:24 30.98 31.06 30.98 31.00 1.0K
10:25 31.08 31.09 31.03 31.09 19.3K
10:26 31.08 31.14 31.02 31.14 3.9K
10:27 31.13 31.13 31.13 31.13 0.5K
10:28 31.13 31.13 31.13 31.13 0.3K
10:29 31.13 31.13 31.00 31.00 2.4K
10:30 31.00 31.00 31.00 31.00 0.7K
10:31 31.09 31.09 31.04 31.04 1.9K
10:32 31.00 31.05 31.00 31.03 6.9K
10:33 31.03 31.11 31.03 31.05 5.6K
10:34 31.05 31.12 31.05 31.12 2.1K
10:35 31.08 31.10 31.08 31.10 1.5K
10:36 31.10 31.10 31.10 31.10 0.8K
10:37 31.06 31.06 31.04 31.04 1.4K
10:38 31.03 31.03 31.02 31.02 0.7K
10:39 31.02 31.02 31.02 31.02 0.5K
10:40 31.04 31.08 31.04 31.08 2.0K
10:41 31.08 31.08 31.04 31.04 0.4K
10:42 31.08 31.08 31.05 31.05 1.0K
10:43 31.05 31.05 31.02 31.02 0.3K
10:44 31.07 31.07 31.04 31.04 2.7K
10:45 31.04 31.06 31.04 31.06 2.1K
10:46 31.06 31.06 31.05 31.05 1.2K
10:47 31.06 31.06 31.02 31.02 2.1K
10:48 31.02 31.14 31.02 31.14 12.1K
10:49 31.14 31.14 31.08 31.11 3.6K
10:50 31.11 31.11 31.11 31.11 0.4K
10:51 31.11 31.11 31.11 31.11 0.4K
10:52 31.11 31.11 31.11 31.11 0.0K
10:53 31.06 31.06 31.02 31.06 3.4K
10:54 31.01 31.02 31.01 31.02 0.4K
10:55 31.11 31.11 31.01 31.03 2.7K
10:56 31.03 31.03 31.03 31.03 0.3K
10:57 31.00 31.03 31.00 31.01 2.5K
10:58 31.06 31.14 31.06 31.14 3.9K
10:59 31.14 31.14 31.11 31.11 1.4K
11:00 31.11 31.11 31.09 31.10 9.3K
11:01 31.10 31.10 31.10 31.10 0.8K
11:02 31.10 31.10 31.07 31.07 0.5K
11:03 31.06 31.08 31.06 31.08 0.9K
11:04 31.08 31.08 31.08 31.08 1.2K
11:05 31.11 31.12 31.05 31.05 27.7K
11:06 31.05 31.05 31.05 31.05 4.5K
11:07 31.05 31.05 31.00 31.05 0.8K
11:08 31.05 31.05 31.05 31.05 0.7K
11:09 31.05 31.12 31.05 31.12 1.8K
11:10 31.03 31.06 30.94 30.94 2.4K
11:11 30.98 30.98 30.89 30.89 12.2K
11:12 30.90 30.97 30.89 30.89 1.3K
11:13 30.89 30.93 30.83 30.83 2.0K
11:14 30.83 30.93 30.83 30.90 3.1K
11:15 30.88 30.88 30.88 30.88 0.9K
11:16 30.88 30.94 30.87 30.94 1.0K
11:17 30.94 30.94 30.93 30.93 1.3K
11:18 30.93 30.93 30.86 30.93 1.0K
11:19 30.93 30.93 30.84 30.90 1.2K
11:20 30.90 30.90 30.86 30.86 3.3K
11:21 30.80 30.80 30.80 30.80 0.9K
11:22 30.80 30.80 30.75 30.75 1.1K
11:23 30.80 30.81 30.80 30.81 0.7K
11:24 30.86 30.90 30.86 30.86 6.8K
11:25 30.83 30.83 30.79 30.79 2.5K
11:26 30.79 30.79 30.79 30.79 0.9K
11:27 30.82 30.82 30.82 30.82 1.2K
11:28 30.82 30.85 30.82 30.85 0.5K
11:29 30.82 30.82 30.82 30.82 0.8K
11:30 30.83 30.89 30.83 30.87 2.0K
11:31 30.86 30.86 30.85 30.85 2.0K
11:32 30.85 30.85 30.85 30.85 2.7K
11:33 30.85 30.85 30.80 30.80 6.6K
11:34 30.80 30.83 30.80 30.83 0.5K
11:35 30.83 30.83 30.76 30.76 14.9K
11:36 30.76 30.76 30.76 30.76 0.5K
11:37 30.81 30.81 30.74 30.74 3.3K
11:38 30.74 30.74 30.74 30.74 0.3K
11:39 30.74 30.74 30.74 30.74 0.0K
11:40 30.88 30.88 30.81 30.81 2.1K
11:41 30.81 30.86 30.80 30.80 1.8K
11:42 30.80 30.80 30.80 30.80 0.6K
11:43 30.80 30.80 30.80 30.80 0.8K
11:44 30.80 30.80 30.79 30.79 0.9K
11:45 30.79 30.79 30.79 30.79 0.5K
11:46 30.79 30.82 30.79 30.82 0.8K
11:47 30.79 30.80 30.78 30.80 1.2K
11:48 30.80 30.80 30.79 30.79 2.1K
11:49 30.79 30.79 30.75 30.75 2.2K
11:50 30.75 30.78 30.75 30.75 1.8K
11:51 30.75 30.81 30.75 30.81 6.4K
11:52 30.81 30.87 30.81 30.87 5.4K
11:53 30.87 30.87 30.85 30.85 3.6K
11:54 30.81 30.81 30.81 30.81 1.4K
11:55 30.81 30.88 30.81 30.88 6.0K
11:56 30.88 30.88 30.85 30.87 2.0K
11:57 30.84 30.84 30.81 30.81 0.9K
11:58 30.78 30.83 30.78 30.80 1.7K
11:59 30.80 30.80 30.79 30.79 1.8K
12:00 30.79 30.80 30.77 30.80 6.9K
12:01 30.83 30.84 30.83 30.84 2.8K
12:02 30.84 30.91 30.84 30.91 8.4K
12:03 30.90 30.90 30.87 30.87 1.9K
12:04 30.87 30.87 30.87 30.87 0.3K
12:05 30.87 30.96 30.87 30.96 40.1K
12:06 31.03 31.03 30.99 31.03 9.6K
12:07 30.94 30.99 30.93 30.93 6.5K
12:08 30.93 30.96 30.93 30.96 24.7K
12:09 30.96 31.01 30.96 31.01 1.7K
12:10 31.01 31.01 31.01 31.01 0.8K
12:11 31.02 31.08 30.97 31.08 14.7K
12:12 31.02 31.09 31.00 31.04 7.7K
12:13 31.05 31.06 31.01 31.06 4.7K
12:14 31.06 31.10 31.06 31.10 1.5K
12:15 31.16 31.16 31.11 31.14 12.0K
12:16 31.14 31.45 31.14 31.45 13.4K
12:17 31.45 31.45 31.33 31.33 1.9K
12:18 31.33 31.39 31.33 31.39 0.5K
12:19 31.39 31.39 31.33 31.33 0.7K
12:20 31.33 31.34 31.33 31.34 0.8K
12:21 31.30 31.34 31.13 31.13 6.8K
12:22 31.13 31.19 31.13 31.16 0.6K
12:23 31.16 31.16 31.16 31.16 0.4K
12:24 31.19 31.19 31.19 31.19 0.9K
12:25 31.19 31.19 31.12 31.12 2.3K
12:26 31.13 31.13 31.13 31.13 3.2K
12:27 31.13 31.16 31.13 31.16 0.8K
12:28 31.16 31.16 31.14 31.14 1.9K
12:29 31.15 31.15 31.15 31.15 1.9K
12:30 31.19 31.20 31.14 31.20 4.2K
12:31 31.18 31.26 31.18 31.26 4.4K
12:32 31.27 31.32 31.26 31.26 3.5K
12:33 31.26 31.26 31.23 31.23 1.9K
12:34 31.23 31.28 31.23 31.26 2.9K
12:35 31.26 31.33 31.26 31.33 2.7K
12:36 31.30 31.30 31.30 31.30 1.9K
12:37 31.30 31.33 31.30 31.33 2.7K
12:38 31.32 31.37 31.32 31.37 5.0K
12:39 31.37 31.39 31.36 31.36 0.6K
12:40 31.36 31.47 31.36 31.47 5.8K
12:41 31.47 31.53 31.47 31.47 9.9K
12:42 31.47 31.48 31.47 31.48 2.1K
12:43 31.48 31.48 31.39 31.39 4.9K
12:44 31.42 31.61 31.39 31.56 6.0K
12:45 31.63 31.63 31.55 31.55 1.8K
12:46 31.55 31.62 31.55 31.62 0.6K
12:47 31.54 31.62 31.40 31.40 8.0K
12:48 31.43 31.43 31.34 31.34 1.9K
12:49 31.34 31.35 31.34 31.35 0.5K
12:50 31.35 31.35 31.35 31.35 0.4K
12:51 31.35 31.35 31.30 31.30 1.5K
12:52 31.30 31.30 31.30 31.30 0.5K
12:53 31.30 31.30 31.30 31.30 0.6K
12:54 31.30 31.30 31.30 31.30 0.7K
12:55 31.30 31.38 31.27 31.38 3.8K
12:56 31.32 31.32 31.32 31.32 0.8K
12:57 31.32 31.32 31.32 31.32 0.7K
12:58 31.25 31.25 31.25 31.25 2.3K
12:59 31.25 31.25 31.25 31.25 0.5K
13:00 31.25 31.27 31.25 31.27 1.4K
13:01 31.27 31.27 31.22 31.27 1.7K
13:02 31.27 31.27 31.27 31.27 0.9K
13:03 31.27 31.27 31.27 31.27 0.7K
13:04 31.27 31.27 31.14 31.14 4.2K
13:05 31.14 31.14 31.14 31.14 0.2K
13:06 31.14 31.14 31.12 31.12 0.6K
13:07 31.12 31.12 31.12 31.12 0.2K
13:08 31.17 31.17 31.17 31.17 2.2K
13:09 31.17 31.17 31.17 31.17 0.7K
13:10 31.17 31.17 31.14 31.14 1.1K
13:11 31.14 31.14 31.14 31.14 0.7K
13:12 31.14 31.14 31.10 31.10 0.7K
13:13 31.10 31.14 31.10 31.14 1.0K
13:14 31.14 31.14 31.13 31.13 4.0K
13:15 31.13 31.15 31.13 31.15 2.6K
13:16 31.15 31.21 31.15 31.21 1.0K
13:17 31.21 31.21 31.17 31.17 1.6K
13:18 31.20 31.26 31.20 31.26 1.5K
13:19 31.26 31.26 31.20 31.24 3.5K
13:20 31.24 31.24 31.24 31.24 0.4K
13:21 31.25 31.25 31.23 31.23 1.0K
13:22 31.18 31.18 31.18 31.18 2.9K
13:23 31.18 31.21 31.18 31.21 0.5K
13:24 31.21 31.21 31.21 31.21 0.0K
13:25 31.22 31.22 31.22 31.22 0.7K
13:26 31.22 31.22 31.16 31.16 1.0K
13:27 31.22 31.22 31.18 31.18 0.9K
13:28 31.18 31.18 31.18 31.18 0.4K
13:29 31.18 31.18 31.18 31.18 1.1K
13:30 31.18 31.23 31.18 31.23 1.8K
13:31 31.23 31.26 31.23 31.23 1.0K
13:32 31.23 31.23 31.23 31.23 0.9K
13:33 31.23 31.23 31.17 31.18 4.8K
13:34 31.18 31.18 31.16 31.18 5.4K
13:35 31.18 31.21 31.17 31.21 1.0K
13:36 31.21 31.21 31.21 31.21 0.2K
13:37 31.21 31.21 31.21 31.21 0.8K
13:38 31.21 31.21 31.21 31.21 0.5K
13:39 31.21 31.21 31.21 31.21 0.8K
13:40 31.14 31.14 31.14 31.14 1.7K
13:41 31.16 31.16 31.16 31.16 0.6K
13:42 31.17 31.17 31.15 31.15 1.6K
13:43 31.15 31.17 31.15 31.17 0.8K
13:44 31.17 31.17 31.17 31.17 0.5K
13:45 31.17 31.17 31.17 31.17 3.7K
13:46 31.17 31.17 31.17 31.17 0.7K
13:47 31.17 31.17 31.14 31.14 0.8K
13:48 31.14 31.14 31.14 31.14 0.7K
13:49 31.17 31.19 31.17 31.18 2.0K
13:50 31.18 31.18 31.18 31.18 1.0K
13:51 31.17 31.19 31.17 31.19 1.8K
13:52 31.19 31.19 31.19 31.19 1.0K
13:53 31.19 31.19 31.19 31.19 0.5K
13:54 31.19 31.24 31.19 31.24 2.1K
13:55 31.24 31.30 31.24 31.30 0.9K
13:56 31.30 31.30 31.30 31.30 0.6K
13:57 31.30 31.30 31.30 31.30 0.9K
13:58 31.30 31.30 31.30 31.30 0.8K
13:59 31.30 31.30 31.24 31.24 0.7K
14:00 31.24 31.24 31.18 31.18 1.2K
14:01 31.17 31.17 31.03 31.05 5.5K
14:02 31.05 31.05 31.05 31.05 0.3K
14:03 31.05 31.05 31.05 31.05 0.5K
14:04 31.05 31.05 31.05 31.05 0.2K
14:05 31.03 31.03 31.03 31.03 0.1K
14:06 31.03 31.05 31.03 31.05 1.1K
14:07 31.05 31.05 31.03 31.03 4.4K
14:08 31.03 31.08 31.03 31.08 4.1K
14:09 31.08 31.08 31.08 31.08 0.2K
14:10 31.08 31.08 31.08 31.08 1.2K
14:11 31.08 31.09 31.08 31.09 1.8K
14:12 31.08 31.08 31.08 31.08 0.6K
14:13 31.08 31.08 31.05 31.05 1.5K
14:14 31.01 31.01 31.01 31.01 4.5K
14:15 31.04 31.04 31.04 31.04 3.8K
14:16 31.04 31.08 31.04 31.08 2.1K
14:17 31.08 31.17 31.08 31.17 2.8K
14:18 31.17 31.17 31.17 31.17 0.5K
14:19 31.09 31.15 31.09 31.15 0.5K
14:20 31.15 31.15 31.15 31.15 1.1K
14:21 31.15 31.20 31.15 31.20 1.2K
14:22 31.24 31.24 31.20 31.21 5.4K
14:23 31.21 31.24 31.21 31.21 1.7K
14:24 31.21 31.21 31.05 31.05 10.5K
14:25 31.05 31.05 31.04 31.04 0.4K
14:26 31.03 31.03 31.03 31.03 0.6K
14:27 31.03 31.03 31.03 31.03 0.5K
14:28 31.03 31.03 30.87 30.88 5.4K
14:29 30.88 30.88 30.87 30.88 1.1K
14:30 30.88 30.88 30.88 30.88 0.9K
14:31 30.88 30.88 30.87 30.87 1.1K
14:32 30.87 30.93 30.87 30.89 1.8K
14:33 30.89 30.90 30.86 30.87 6.8K
14:34 30.86 30.88 30.86 30.86 5.0K
14:35 30.93 30.93 30.86 30.87 6.3K
14:36 30.87 30.91 30.87 30.91 4.0K
14:37 30.91 30.91 30.88 30.88 7.3K
14:38 30.88 30.94 30.88 30.94 2.3K
14:39 30.94 30.94 30.92 30.92 0.2K
14:40 30.92 30.92 30.87 30.87 5.8K
14:41 30.88 30.96 30.88 30.92 1.5K
14:42 31.07 31.07 31.07 31.07 12.2K
14:43 31.08 31.18 31.08 31.09 1.0K
14:44 31.18 31.18 31.09 31.10 0.9K
14:45 31.10 31.13 31.10 31.13 2.0K
14:46 31.13 31.13 31.13 31.13 1.5K
14:47 31.07 31.20 31.07 31.20 1.8K
14:48 31.20 31.20 31.13 31.13 0.9K
14:49 31.13 31.13 31.13 31.13 1.2K
14:50 31.13 31.16 31.13 31.16 1.3K
14:51 31.16 31.16 31.13 31.13 1.2K
14:52 31.13 31.16 31.13 31.13 1.2K
14:53 31.13 31.13 31.10 31.10 0.6K
14:54 31.10 31.10 31.09 31.10 4.1K
14:55 31.07 31.07 31.07 31.07 0.7K
14:56 31.07 31.10 31.07 31.10 0.7K
14:57 31.10 31.13 31.10 31.13 2.6K
14:58 31.13 31.13 31.13 31.13 0.8K
14:59 31.13 31.15 31.13 31.15 0.5K
15:00 31.15 31.15 31.08 31.08 3.2K
15:01 31.03 31.03 31.03 31.03 2.0K
15:02 31.00 31.05 31.00 31.05 1.6K
15:03 31.02 31.02 31.02 31.02 0.5K
15:04 31.02 31.02 31.02 31.02 0.8K
15:05 31.02 31.06 31.02 31.05 10.5K
15:06 31.05 31.08 31.05 31.08 2.4K
15:07 31.06 31.09 31.06 31.09 1.2K
15:08 31.06 31.09 31.06 31.09 1.0K
15:09 31.09 31.09 31.09 31.09 1.4K
15:10 31.09 31.09 31.05 31.05 1.3K
15:11 31.05 31.05 31.05 31.05 0.8K
15:12 31.05 31.05 31.04 31.04 1.6K
15:13 31.02 31.02 31.02 31.02 6.2K
15:14 31.02 31.02 31.02 31.02 0.4K
15:15 31.01 31.01 31.01 31.01 0.5K
15:16 31.04 31.04 31.04 31.04 3.2K
15:17 31.04 31.09 31.04 31.05 2.1K
15:18 31.05 31.07 31.05 31.05 1.7K
15:19 31.04 31.09 31.04 31.09 2.7K
15:20 31.07 31.09 31.04 31.04 3.4K
15:21 31.04 31.08 31.04 31.05 1.1K
15:22 31.05 31.05 31.00 31.00 7.3K
15:23 31.00 31.03 31.00 31.03 0.6K
15:24 31.03 31.03 31.03 31.03 1.5K
15:25 31.00 31.05 31.00 31.05 3.9K
15:26 31.05 31.05 31.05 31.05 0.4K
15:27 31.05 31.05 31.05 31.05 1.2K
15:28 31.05 31.05 30.97 30.97 6.3K
15:29 30.94 30.94 30.89 30.89 3.0K
15:30 30.89 30.95 30.83 30.95 8.0K
15:31 30.95 31.00 30.95 31.00 1.7K
15:32 31.00 31.05 31.00 31.05 2.7K
15:33 31.05 31.09 31.05 31.09 1.2K
15:34 31.09 31.10 31.05 31.08 2.2K
15:35 31.08 31.13 31.08 31.12 4.5K
15:36 31.12 31.15 31.12 31.15 2.6K
15:37 31.15 31.15 31.15 31.15 1.5K
15:38 31.19 31.19 31.19 31.19 1.7K
15:39 31.19 31.19 31.06 31.06 9.0K
15:40 31.06 31.06 31.06 31.06 1.5K
15:41 31.06 31.08 31.06 31.08 2.5K
15:42 31.08 31.08 31.06 31.06 1.3K
15:43 31.04 31.07 31.04 31.07 3.1K
15:44 31.07 31.07 31.05 31.07 6.1K
15:45 31.06 31.06 31.03 31.03 6.5K
15:46 31.03 31.06 31.03 31.06 1.1K
15:47 31.06 31.08 31.06 31.08 1.4K
15:48 31.05 31.05 31.00 31.02 8.9K
15:49 31.03 31.03 31.00 31.00 4.0K
15:50 30.95 30.97 30.94 30.97 10.7K
15:51 31.01 31.01 31.01 31.01 3.9K
15:52 31.01 31.01 31.00 31.00 2.6K
15:53 31.00 31.04 30.98 31.00 4.3K
15:54 30.97 30.97 30.96 30.97 11.5K
15:55 30.98 31.03 30.97 30.97 17.4K
15:56 30.96 31.01 30.96 31.01 6.7K
15:57 30.96 31.00 30.96 31.00 16.6K
15:58 30.98 31.00 30.98 31.00 11.0K
15:59 31.01 31.01 30.94 30.94 27.2K
16:00 30.95 30.98 30.64 30.97 90.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし