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 31.18 31.84 31.17 31.31 14.5K
09:32 31.54 31.55 31.54 31.55 0.4K
09:33 31.55 31.55 31.25 31.25 2.8K
09:34 31.25 31.33 31.24 31.33 1.1K
09:35 31.33 31.33 30.87 30.87 5.7K
09:36 30.87 30.87 30.61 30.79 14.5K
09:37 30.79 30.79 30.79 30.79 0.1K
09:38 30.79 31.03 30.79 31.03 2.9K
09:39 31.03 31.03 30.89 30.89 3.7K
09:40 30.89 30.89 30.89 30.89 0.9K
09:41 30.89 30.89 30.89 30.89 0.3K
09:42 30.89 30.89 30.89 30.89 0.3K
09:43 30.89 31.00 30.89 31.00 1.1K
09:44 31.00 31.00 31.00 31.00 0.0K
09:45 31.00 31.00 30.99 30.99 1.7K
09:46 30.99 31.00 30.99 31.00 1.4K
09:47 31.02 31.02 31.02 31.02 2.7K
09:48 31.02 31.02 30.91 31.02 14.5K
09:49 30.95 31.00 30.94 30.94 7.1K
09:50 30.94 30.94 30.94 30.94 0.3K
09:51 31.03 31.03 31.03 31.03 1.3K
09:52 31.05 31.05 31.04 31.04 2.3K
09:53 31.03 31.03 30.87 30.87 3.6K
09:54 30.87 30.95 30.87 30.95 0.9K
09:55 30.95 30.95 30.95 30.95 0.3K
09:56 30.93 30.94 30.93 30.94 1.1K
09:57 30.98 31.02 30.94 30.94 1.9K
09:58 30.94 30.94 30.94 30.94 1.0K
09:59 30.94 31.01 30.94 31.01 0.3K
10:00 31.01 31.01 30.96 30.96 0.5K
10:01 30.96 31.03 30.96 31.03 0.5K
10:02 31.02 31.02 31.02 31.02 4.4K
10:03 31.02 31.02 30.96 30.96 3.4K
10:04 31.02 31.02 31.02 31.02 2.0K
10:05 31.02 31.02 31.02 31.02 0.3K
10:06 31.08 31.08 31.08 31.08 3.5K
10:07 31.08 31.08 31.08 31.08 4.6K
10:08 31.08 31.08 31.08 31.08 0.8K
10:09 31.08 31.11 31.05 31.11 4.8K
10:10 31.11 31.11 31.04 31.04 0.7K
10:11 31.04 31.20 31.04 31.14 4.5K
10:12 31.14 31.17 31.04 31.04 3.7K
10:13 31.04 31.05 31.04 31.05 1.3K
10:14 31.10 31.17 31.10 31.17 2.9K
10:15 31.17 31.17 31.17 31.17 0.1K
10:16 31.17 31.17 31.15 31.15 0.4K
10:17 31.15 31.15 31.15 31.15 0.0K
10:18 31.15 31.30 31.15 31.16 20.0K
10:19 31.03 31.03 30.93 30.99 37.7K
10:20 30.95 31.01 30.95 30.97 4.6K
10:21 30.97 31.02 30.97 31.02 0.3K
10:22 31.02 31.02 31.01 31.01 4.1K
10:23 31.01 31.11 31.01 31.11 0.8K
10:24 31.11 31.11 31.11 31.11 0.4K
10:25 31.11 31.11 31.01 31.01 0.4K
10:26 31.01 31.01 30.88 30.88 3.1K
10:27 30.88 30.88 30.88 30.88 0.2K
10:28 30.88 30.96 30.88 30.96 0.2K
10:29 31.01 31.05 31.01 31.05 1.8K
10:30 31.00 31.05 31.00 31.05 1.7K
10:31 31.05 31.09 31.05 31.09 2.5K
10:32 31.09 31.09 31.09 31.09 0.2K
10:33 31.09 31.29 31.09 31.29 0.3K
10:34 31.29 31.29 31.26 31.26 0.7K
10:35 31.21 31.21 31.18 31.18 3.4K
10:36 31.20 31.20 31.12 31.13 5.0K
10:37 31.19 31.19 31.18 31.18 0.6K
10:38 31.18 31.18 31.03 31.03 13.3K
10:39 31.03 31.03 31.03 31.03 0.9K
10:40 31.03 31.03 31.03 31.03 0.5K
10:41 31.03 31.03 31.03 31.03 0.3K
10:42 31.03 31.03 31.03 31.03 0.2K
10:43 31.03 31.03 31.01 31.01 5.8K
10:44 31.01 31.01 31.01 31.01 0.6K
10:45 31.02 31.02 31.02 31.02 2.9K
10:46 31.02 31.10 31.02 31.10 1.3K
10:47 31.10 31.10 31.10 31.10 0.4K
10:48 31.10 31.14 31.09 31.09 1.0K
10:49 31.07 31.07 31.05 31.05 2.2K
10:50 31.05 31.06 30.99 31.06 9.3K
10:51 31.06 31.06 30.94 30.94 3.6K
10:52 30.94 31.01 30.94 31.01 3.2K
10:53 31.01 31.02 30.96 30.98 1.4K
10:54 30.98 30.98 30.98 30.98 0.5K
10:55 30.98 30.98 30.98 30.98 0.5K
10:56 30.98 31.02 30.98 31.02 1.1K
10:57 31.02 31.02 31.02 31.02 0.2K
10:58 31.02 31.03 31.02 31.03 6.0K
10:59 31.03 31.03 31.02 31.02 1.5K
11:00 31.02 31.02 31.02 31.02 0.2K
11:01 30.99 31.01 30.99 31.01 3.2K
11:02 31.01 31.01 31.01 31.01 0.6K
11:03 31.01 31.01 31.01 31.01 1.4K
11:04 31.01 31.01 31.01 31.01 0.1K
11:05 31.01 31.01 31.01 31.01 0.3K
11:06 31.05 31.21 31.05 31.21 3.2K
11:07 31.21 31.21 31.21 31.21 0.6K
11:08 31.16 31.27 31.16 31.27 5.2K
11:09 31.27 31.27 31.27 31.27 0.4K
11:10 31.27 31.27 31.25 31.25 1.0K
11:11 31.25 31.28 31.25 31.28 0.4K
11:12 31.28 31.28 31.28 31.28 0.4K
11:13 31.28 31.28 31.28 31.28 0.1K
11:14 31.28 31.28 31.28 31.28 0.9K
11:15 31.31 31.31 31.27 31.28 3.5K
11:16 31.28 31.28 31.25 31.25 0.1K
11:17 31.27 31.27 31.27 31.27 0.4K
11:18 31.27 31.27 31.27 31.27 0.4K
11:19 31.28 31.28 31.12 31.12 5.7K
11:20 31.11 31.11 31.11 31.11 0.7K
11:21 31.11 31.16 31.11 31.16 1.0K
11:22 31.16 31.20 31.16 31.20 2.2K
11:23 31.24 31.24 31.15 31.22 15.2K
11:24 31.22 31.22 31.22 31.22 0.4K
11:25 31.22 31.22 31.22 31.22 2.4K
11:26 31.22 31.28 31.22 31.24 1.4K
11:27 31.24 31.26 31.24 31.26 0.3K
11:28 31.26 31.26 31.26 31.26 0.7K
11:29 31.26 31.26 31.26 31.26 0.3K
11:30 31.19 31.27 31.19 31.27 2.6K
11:31 31.23 31.23 31.23 31.23 0.5K
11:32 31.15 31.15 31.15 31.15 1.7K
11:33 31.15 31.15 31.15 31.15 0.1K
11:34 31.15 31.15 31.15 31.15 0.3K
11:35 31.08 31.08 31.08 31.08 0.8K
11:36 31.08 31.08 31.08 31.08 0.3K
11:37 31.09 31.09 31.09 31.09 0.5K
11:38 31.09 31.09 31.09 31.09 0.1K
11:39 31.09 31.11 31.09 31.11 0.4K
11:40 31.11 31.11 31.11 31.11 2.4K
11:41 31.11 31.12 31.11 31.12 0.2K
11:42 31.12 31.12 31.11 31.11 0.1K
11:43 31.11 31.11 31.11 31.11 0.1K
11:44 31.10 31.10 31.09 31.09 0.8K
11:45 31.09 31.10 31.07 31.07 3.3K
11:46 31.07 31.07 31.03 31.03 0.3K
11:47 31.18 31.18 31.18 31.18 1.0K
11:48 31.15 31.15 31.15 31.15 0.1K
11:49 31.15 31.15 31.07 31.07 0.4K
11:50 31.07 31.13 31.07 31.08 0.6K
11:51 31.04 31.04 31.04 31.04 0.5K
11:52 31.10 31.10 31.10 31.10 0.1K
11:53 31.10 31.10 31.10 31.10 0.2K
11:54 31.10 31.10 31.10 31.10 0.9K
11:55 31.06 31.06 31.01 31.01 3.8K
11:56 31.01 31.01 31.01 31.01 0.0K
11:57 31.01 31.01 31.01 31.01 0.2K
11:58 31.01 31.01 31.01 31.01 0.9K
11:59 31.01 31.01 31.01 31.01 0.3K
12:00 31.01 31.04 31.01 31.04 1.1K
12:01 31.04 31.05 31.04 31.05 0.2K
12:02 31.05 31.05 31.05 31.05 0.1K
12:03 31.05 31.05 31.05 31.05 0.0K
12:04 31.05 31.05 31.05 31.05 0.1K
12:05 31.05 31.05 31.05 31.05 0.2K
12:06 31.05 31.13 31.05 31.13 1.3K
12:07 31.13 31.13 31.09 31.09 0.6K
12:08 31.09 31.09 31.03 31.04 1.1K
12:09 31.04 31.04 31.04 31.04 0.1K
12:10 31.04 31.04 31.02 31.02 0.2K
12:11 31.02 31.02 31.02 31.02 0.1K
12:12 31.02 31.02 31.02 31.02 0.5K
12:13 31.02 31.02 31.02 31.02 0.4K
12:14 31.02 31.02 31.00 31.00 0.8K
12:15 31.00 31.00 31.00 31.00 0.1K
12:16 31.06 31.06 31.03 31.03 0.3K
12:17 31.03 31.03 31.03 31.03 1.2K
12:18 31.03 31.03 30.99 30.99 1.1K
12:19 30.99 31.07 30.99 31.07 1.0K
12:20 31.07 31.07 31.07 31.07 1.0K
12:21 31.07 31.07 31.07 31.07 0.5K
12:22 31.07 31.07 31.07 31.07 0.0K
12:23 31.11 31.16 31.11 31.16 0.2K
12:24 31.15 31.15 31.14 31.14 7.0K
12:25 31.14 31.14 31.14 31.14 0.2K
12:26 31.14 31.16 31.11 31.16 2.3K
12:27 31.17 31.17 31.17 31.17 1.3K
12:28 31.17 31.17 31.17 31.17 0.0K
12:29 31.17 31.24 31.17 31.24 0.3K
12:30 31.24 31.24 31.24 31.24 0.3K
12:31 31.24 31.24 31.24 31.24 0.4K
12:32 31.15 31.15 31.15 31.15 12.8K
12:33 31.15 31.19 31.15 31.19 0.4K
12:34 31.19 31.19 31.19 31.19 0.3K
12:35 31.19 31.19 31.19 31.19 0.1K
12:36 31.20 31.20 31.20 31.20 0.3K
12:37 31.20 31.21 31.20 31.21 0.3K
12:38 31.21 31.21 31.21 31.21 0.4K
12:39 31.21 31.21 31.04 31.04 6.8K
12:40 31.00 31.00 30.98 30.98 1.2K
12:41 30.98 31.02 30.98 31.02 0.4K
12:42 31.02 31.02 31.02 31.02 0.6K
12:43 31.06 31.06 31.06 31.06 0.9K
12:44 31.06 31.06 31.06 31.06 0.1K
12:45 31.06 31.14 31.06 31.14 0.2K
12:46 31.14 31.14 31.14 31.14 0.2K
12:47 31.14 31.14 31.05 31.05 0.3K
12:48 31.05 31.05 31.05 31.05 0.1K
12:49 31.05 31.05 31.05 31.05 0.2K
12:50 31.05 31.05 31.05 31.05 0.4K
12:51 31.05 31.05 31.05 31.05 0.2K
12:52 31.08 31.08 31.07 31.07 0.3K
12:53 31.07 31.07 31.07 31.07 0.1K
12:54 31.12 31.12 31.05 31.05 2.1K
12:55 31.05 31.09 31.05 31.09 21.8K
12:56 31.09 31.09 31.09 31.09 0.3K
12:57 31.09 31.09 31.09 31.09 0.1K
12:58 31.12 31.12 31.09 31.09 0.3K
12:59 31.09 31.09 31.04 31.04 0.3K
13:00 31.04 31.08 31.04 31.08 0.4K
13:01 31.12 31.12 31.12 31.12 0.1K
13:02 31.10 31.10 31.06 31.06 2.1K
13:03 31.04 31.06 31.04 31.06 1.4K
13:04 31.06 31.06 31.06 31.06 0.1K
13:05 31.06 31.09 31.06 31.09 0.2K
13:06 31.03 31.03 31.03 31.03 0.8K
13:07 31.03 31.03 31.01 31.01 0.9K
13:08 31.01 31.01 31.01 31.01 0.1K
13:09 31.01 31.05 31.01 31.05 1.4K
13:10 31.06 31.06 31.00 31.00 1.5K
13:11 31.00 31.00 31.00 31.00 0.2K
13:12 31.02 31.02 31.02 31.02 0.1K
13:13 31.02 31.02 30.99 31.02 2.4K
13:14 31.02 31.06 31.02 31.06 1.3K
13:15 31.06 31.06 31.06 31.06 0.5K
13:16 31.06 31.06 31.06 31.06 0.1K
13:17 31.06 31.09 31.06 31.09 0.2K
13:18 31.09 31.09 31.09 31.09 0.2K
13:19 31.09 31.11 31.09 31.11 0.7K
13:20 31.11 31.11 31.07 31.07 3.3K
13:21 31.10 31.10 31.06 31.07 1.7K
13:22 31.07 31.07 31.07 31.07 0.0K
13:23 31.07 31.07 31.04 31.04 0.8K
13:24 31.03 31.03 31.03 31.03 0.4K
13:25 31.03 31.06 31.03 31.06 1.3K
13:26 31.06 31.06 31.06 31.06 0.1K
13:27 31.06 31.06 31.06 31.06 0.1K
13:28 31.10 31.10 31.10 31.10 0.8K
13:29 31.10 31.10 31.10 31.10 0.2K
13:30 31.10 31.12 31.10 31.10 0.5K
13:31 31.10 31.10 31.10 31.10 0.1K
13:32 31.03 31.03 31.02 31.03 2.9K
13:33 31.03 31.03 31.03 31.03 0.0K
13:34 31.04 31.04 31.03 31.04 1.9K
13:35 31.04 31.04 31.04 31.04 0.2K
13:36 31.04 31.04 31.04 31.04 0.0K
13:37 31.04 31.05 31.04 31.05 0.4K
13:38 31.05 31.05 31.05 31.05 0.1K
13:39 31.05 31.07 31.00 31.00 0.8K
13:40 31.00 31.00 31.00 31.00 0.1K
13:41 31.00 31.00 31.00 31.00 0.1K
13:42 31.03 31.05 31.03 31.05 1.0K
13:43 31.05 31.05 31.05 31.05 0.2K
13:44 31.05 31.05 31.03 31.03 1.0K
13:45 31.03 31.05 31.03 31.05 0.5K
13:46 31.08 31.08 31.08 31.08 0.1K
13:47 31.08 31.08 31.08 31.08 0.1K
13:48 31.08 31.08 31.08 31.08 0.3K
13:49 31.05 31.05 31.05 31.05 1.9K
13:50 31.05 31.05 31.05 31.05 0.2K
13:51 31.05 31.07 31.05 31.07 0.5K
13:52 31.05 31.05 31.05 31.05 0.2K
13:53 31.07 31.08 31.07 31.08 2.2K
13:54 31.10 31.10 31.10 31.10 1.6K
13:55 31.10 31.11 31.10 31.11 0.4K
13:56 31.11 31.11 31.11 31.11 0.5K
13:57 31.10 31.10 31.10 31.10 0.8K
13:58 31.10 31.10 31.10 31.10 0.5K
13:59 31.10 31.10 31.10 31.10 0.5K
14:00 31.10 31.10 31.10 31.10 0.3K
14:01 31.08 31.08 31.08 31.08 1.6K
14:02 31.08 31.12 31.08 31.12 4.9K
14:03 31.12 31.12 31.12 31.12 0.2K
14:04 31.12 31.12 31.10 31.10 0.8K
14:05 31.10 31.10 31.10 31.10 0.2K
14:06 31.10 31.10 31.10 31.10 0.0K
14:07 31.10 31.10 31.10 31.10 0.1K
14:08 31.10 31.10 31.10 31.10 0.2K
14:09 31.10 31.10 31.10 31.10 0.2K
14:10 31.10 31.10 31.10 31.10 0.0K
14:11 31.10 31.10 31.08 31.08 0.1K
14:12 31.08 31.11 31.08 31.11 0.6K
14:13 31.11 31.11 31.11 31.11 0.1K
14:14 31.11 31.11 31.11 31.11 0.1K
14:15 31.11 31.11 31.11 31.11 0.5K
14:16 31.11 31.11 31.11 31.11 0.6K
14:17 31.13 31.14 31.13 31.14 4.4K
14:18 31.14 31.14 31.14 31.14 0.9K
14:19 31.16 31.17 31.16 31.17 4.6K
14:20 31.17 31.17 31.17 31.17 0.8K
14:21 31.13 31.13 31.11 31.11 1.7K
14:22 31.11 31.11 31.11 31.11 0.4K
14:23 31.11 31.13 31.11 31.13 0.3K
14:24 31.13 31.13 31.13 31.13 0.2K
14:25 31.13 31.13 31.12 31.12 0.4K
14:26 31.12 31.12 31.12 31.12 0.1K
14:27 31.12 31.13 31.12 31.13 2.0K
14:28 31.13 31.13 31.13 31.13 0.7K
14:29 31.13 31.13 31.13 31.13 0.5K
14:30 31.13 31.13 31.13 31.13 0.1K
14:31 31.13 31.20 31.13 31.20 2.5K
14:32 31.20 31.20 31.20 31.20 0.7K
14:33 31.20 31.20 31.20 31.20 0.2K
14:34 31.20 31.20 31.20 31.20 0.0K
14:35 31.20 31.20 31.20 31.20 1.4K
14:36 31.20 31.20 31.20 31.20 0.0K
14:37 31.13 31.13 31.13 31.13 1.5K
14:38 31.13 31.13 31.13 31.13 0.5K
14:39 31.13 31.16 31.13 31.16 0.8K
14:40 31.16 31.16 31.16 31.16 0.1K
14:41 31.17 31.17 31.17 31.17 1.0K
14:42 31.17 31.17 31.15 31.16 5.0K
14:43 31.16 31.16 31.16 31.16 0.1K
14:44 31.16 31.16 31.16 31.16 0.1K
14:45 31.16 31.16 31.16 31.16 0.1K
14:46 31.16 31.16 31.16 31.16 0.1K
14:47 31.16 31.20 31.16 31.20 4.4K
14:48 31.20 31.20 31.19 31.19 0.6K
14:49 31.19 31.19 31.19 31.19 0.6K
14:50 31.19 31.20 31.19 31.19 11.2K
14:51 31.19 31.20 31.15 31.15 3.2K
14:52 31.15 31.15 31.11 31.13 2.1K
14:53 31.13 31.13 31.10 31.10 1.9K
14:54 31.10 31.10 31.10 31.10 0.3K
14:55 31.11 31.11 31.11 31.11 2.2K
14:56 31.11 31.14 31.11 31.14 0.5K
14:57 31.14 31.14 31.14 31.14 0.3K
14:58 31.14 31.14 31.14 31.14 0.5K
14:59 31.14 31.14 31.08 31.08 1.6K
15:00 31.08 31.08 31.05 31.05 1.0K
15:01 31.04 31.04 31.04 31.04 1.0K
15:02 31.04 31.05 31.04 31.05 0.3K
15:03 31.05 31.08 31.05 31.08 0.4K
15:04 31.08 31.08 31.08 31.08 1.0K
15:05 31.08 31.08 31.08 31.08 0.5K
15:06 31.08 31.08 31.08 31.08 0.3K
15:07 31.08 31.08 31.08 31.08 0.5K
15:08 31.08 31.08 31.08 31.08 0.2K
15:09 31.08 31.08 31.08 31.08 0.3K
15:10 31.08 31.13 31.08 31.13 7.3K
15:11 31.13 31.13 31.07 31.07 2.3K
15:12 31.07 31.07 31.07 31.07 0.1K
15:13 31.06 31.06 31.05 31.05 1.0K
15:14 31.05 31.07 31.05 31.05 1.0K
15:15 31.05 31.09 31.05 31.09 1.8K
15:16 31.12 31.12 31.12 31.12 1.1K
15:17 31.12 31.12 31.12 31.12 0.6K
15:18 31.12 31.12 31.12 31.12 0.2K
15:19 31.12 31.12 31.12 31.12 1.8K
15:20 31.12 31.12 31.12 31.12 0.2K
15:21 31.12 31.12 31.12 31.12 0.5K
15:22 31.12 31.12 31.12 31.12 0.6K
15:23 31.12 31.12 31.12 31.12 0.8K
15:24 31.12 31.12 31.12 31.12 0.4K
15:25 31.12 31.12 31.12 31.12 0.8K
15:26 31.12 31.12 31.12 31.12 4.7K
15:27 31.13 31.14 31.13 31.14 4.8K
15:28 31.14 31.14 31.13 31.13 2.4K
15:29 31.13 31.13 31.13 31.13 0.2K
15:30 31.13 31.13 31.06 31.07 1.9K
15:31 31.06 31.08 31.06 31.08 1.2K
15:32 31.08 31.10 31.08 31.10 1.0K
15:33 31.10 31.10 31.07 31.07 0.3K
15:34 31.07 31.07 31.07 31.07 1.9K
15:35 31.08 31.10 31.08 31.10 3.7K
15:36 31.11 31.11 31.09 31.09 1.6K
15:37 31.09 31.09 31.09 31.09 0.4K
15:38 31.12 31.12 31.12 31.12 1.3K
15:39 31.12 31.12 31.12 31.12 0.6K
15:40 31.12 31.12 31.12 31.12 1.3K
15:41 31.12 31.12 31.11 31.11 4.4K
15:42 31.11 31.11 31.10 31.10 9.9K
15:43 31.07 31.07 31.06 31.06 4.4K
15:44 31.05 31.05 31.04 31.04 2.5K
15:45 31.04 31.06 31.04 31.06 1.5K
15:46 31.06 31.08 31.06 31.08 2.1K
15:47 31.08 31.15 31.08 31.15 3.6K
15:48 31.15 31.15 31.13 31.13 4.0K
15:49 31.13 31.13 31.13 31.13 1.2K
15:50 31.13 31.13 31.13 31.13 0.7K
15:51 31.14 31.14 31.09 31.09 4.6K
15:52 31.06 31.07 31.04 31.07 5.1K
15:53 31.06 31.06 31.03 31.03 6.2K
15:54 31.03 31.03 31.02 31.02 2.5K
15:55 31.02 31.04 30.90 30.90 12.0K
15:56 30.92 30.94 30.92 30.94 9.7K
15:57 30.94 30.98 30.94 30.98 9.7K
15:58 30.98 31.01 30.98 31.01 11.9K
15:59 31.05 31.05 31.00 31.00 13.5K
16:00 31.02 31.07 30.99 30.99 85.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし