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 34.04 35.33 33.78 33.78 42.6K
09:32 33.78 33.80 33.67 33.80 4.1K
09:33 33.77 33.77 33.60 33.60 7.5K
09:34 33.76 33.76 33.76 33.76 1.7K
09:35 33.76 33.76 33.76 33.76 0.2K
09:36 33.76 33.95 33.76 33.91 1.1K
09:37 33.83 33.87 33.83 33.87 3.4K
09:38 33.84 33.84 33.78 33.78 3.3K
09:39 33.78 33.78 33.67 33.76 6.9K
09:40 33.76 33.81 33.75 33.75 2.2K
09:41 33.71 33.74 33.71 33.74 2.9K
09:42 33.74 33.74 33.74 33.74 0.6K
09:43 33.74 33.74 33.74 33.74 0.8K
09:44 33.74 33.80 33.66 33.67 5.4K
09:45 33.79 33.80 33.72 33.72 10.0K
09:46 33.73 33.73 33.45 33.45 9.5K
09:47 33.52 33.52 33.50 33.50 3.0K
09:48 33.45 33.45 33.40 33.40 1.6K
09:49 33.40 33.40 33.30 33.30 4.1K
09:50 33.14 33.20 33.14 33.20 4.0K
09:51 33.29 33.29 33.20 33.20 1.7K
09:52 33.16 33.16 32.97 32.97 2.3K
09:53 33.02 33.02 33.02 33.02 0.9K
09:54 33.01 33.01 32.89 32.89 3.8K
09:55 32.89 32.89 32.88 32.88 1.1K
09:56 32.90 32.90 32.86 32.86 1.8K
09:57 32.86 32.86 32.86 32.86 0.8K
09:58 32.86 32.86 32.64 32.64 2.7K
09:59 32.70 32.73 32.70 32.73 6.3K
10:00 32.73 32.73 32.57 32.60 6.9K
10:01 32.60 32.60 32.58 32.59 2.0K
10:02 32.63 32.63 32.51 32.51 2.4K
10:03 32.52 32.58 32.41 32.41 13.3K
10:04 32.41 32.45 32.41 32.45 6.2K
10:05 32.45 32.45 32.26 32.26 5.0K
10:06 32.16 32.28 32.16 32.28 2.9K
10:07 32.29 32.35 32.29 32.29 1.5K
10:08 32.24 32.47 32.24 32.47 7.9K
10:09 32.47 32.48 32.47 32.48 1.0K
10:10 32.49 32.55 32.49 32.55 3.1K
10:11 32.42 32.42 32.41 32.41 6.9K
10:12 32.44 32.76 32.44 32.70 242.2K
10:13 32.76 32.77 32.75 32.75 215.6K
10:14 32.76 33.02 32.76 33.02 9.8K
10:15 33.06 33.25 33.06 33.24 30.2K
10:16 33.15 33.18 33.14 33.18 12.3K
10:17 33.26 33.27 33.26 33.27 1.9K
10:18 33.34 33.34 33.34 33.34 1.1K
10:19 33.40 33.40 33.15 33.18 18.8K
10:20 33.18 33.18 33.07 33.07 5.6K
10:21 33.10 33.15 33.08 33.12 58.5K
10:22 33.12 33.12 33.12 33.12 0.6K
10:23 33.12 33.30 33.12 33.30 4.3K
10:24 33.30 33.35 33.21 33.25 4.1K
10:25 33.25 33.25 33.25 33.25 0.3K
10:26 33.19 33.19 33.19 33.19 2.2K
10:27 33.19 33.19 33.12 33.15 8.1K
10:28 33.03 33.03 33.03 33.03 1.2K
10:29 32.95 33.03 32.95 33.02 2.3K
10:30 32.99 32.99 32.95 32.95 7.4K
10:31 32.95 32.95 32.95 32.95 0.3K
10:32 32.95 32.95 32.90 32.90 1.0K
10:33 32.90 32.96 32.90 32.96 0.6K
10:34 32.96 32.97 32.96 32.97 0.5K
10:35 32.97 32.97 32.93 32.93 1.0K
10:36 32.97 32.97 32.92 32.92 5.4K
10:37 32.89 32.89 32.88 32.88 1.9K
10:38 32.88 32.88 32.88 32.88 0.7K
10:39 32.94 32.97 32.91 32.97 4.4K
10:40 32.94 33.10 32.94 33.10 10.1K
10:41 33.09 33.09 33.02 33.02 0.9K
10:42 33.08 33.08 33.04 33.04 7.2K
10:43 33.04 33.04 32.97 32.97 2.7K
10:44 32.97 33.02 32.97 33.02 0.6K
10:45 33.02 33.02 32.95 32.95 0.9K
10:46 32.95 32.95 32.95 32.95 0.3K
10:47 32.95 32.95 32.92 32.92 2.6K
10:48 32.92 32.92 32.92 32.92 0.7K
10:49 32.98 32.98 32.91 32.93 10.9K
10:50 32.93 32.93 32.88 32.88 0.6K
10:51 32.88 32.88 32.88 32.88 0.6K
10:52 32.88 32.88 32.88 32.88 0.2K
10:53 32.88 32.88 32.87 32.87 0.8K
10:54 32.82 32.92 32.81 32.81 0.5K
10:55 32.82 32.84 32.82 32.84 3.7K
10:56 32.84 32.92 32.84 32.92 0.8K
10:57 32.92 32.92 32.80 32.83 1.4K
10:58 32.83 32.83 32.75 32.79 1.2K
10:59 32.79 32.79 32.79 32.79 1.2K
11:00 32.77 32.79 32.74 32.79 1.1K
11:01 32.79 32.79 32.78 32.78 0.5K
11:02 32.88 32.88 32.87 32.87 7.9K
11:03 32.87 32.87 32.79 32.79 2.7K
11:04 32.79 32.84 32.79 32.84 1.2K
11:05 32.84 32.86 32.84 32.84 1.4K
11:06 32.85 32.85 32.85 32.85 0.7K
11:07 32.85 32.89 32.85 32.85 0.6K
11:08 32.85 32.86 32.85 32.86 3.1K
11:09 32.86 32.96 32.86 32.92 1.4K
11:10 32.92 32.95 32.92 32.95 2.0K
11:11 32.95 33.06 32.95 33.06 32.4K
11:12 33.06 33.10 33.06 33.10 2.0K
11:13 33.10 33.11 33.10 33.11 0.6K
11:14 33.11 33.12 33.11 33.12 4.9K
11:15 33.12 33.15 33.12 33.15 1.0K
11:16 33.15 33.15 32.91 32.91 4.9K
11:17 32.91 32.95 32.91 32.91 1.7K
11:18 32.91 32.93 32.91 32.93 0.5K
11:19 32.93 32.93 32.93 32.93 0.7K
11:20 32.90 32.93 32.90 32.93 4.4K
11:21 32.93 32.98 32.93 32.98 2.3K
11:22 32.98 32.98 32.95 32.95 1.5K
11:23 32.95 33.03 32.95 33.03 1.6K
11:24 33.03 33.03 33.03 33.03 0.9K
11:25 33.03 33.03 33.03 33.03 0.5K
11:26 33.03 33.13 33.03 33.13 1.2K
11:27 33.13 33.16 33.04 33.16 12.9K
11:28 33.16 33.16 33.07 33.07 1.0K
11:29 33.07 33.07 32.93 32.93 3.1K
11:30 32.88 32.88 32.88 32.88 0.4K
11:31 32.91 32.96 32.91 32.96 4.2K
11:32 32.96 32.96 32.96 32.96 0.2K
11:33 32.96 32.99 32.96 32.99 0.3K
11:34 32.93 32.93 32.93 32.93 0.9K
11:35 32.93 33.01 32.93 33.01 0.6K
11:36 33.01 33.01 33.01 33.01 0.4K
11:37 32.97 32.97 32.97 32.97 0.9K
11:38 32.97 32.97 32.97 32.97 0.4K
11:39 32.97 32.97 32.95 32.95 0.8K
11:40 32.97 32.97 32.97 32.97 0.3K
11:41 32.97 32.97 32.94 32.94 2.0K
11:42 32.94 32.94 32.91 32.91 1.6K
11:43 32.93 32.97 32.93 32.97 2.1K
11:44 32.96 32.96 32.96 32.96 1.0K
11:45 32.96 33.00 32.96 33.00 2.8K
11:46 33.00 33.00 33.00 33.00 0.1K
11:47 33.01 33.01 32.95 32.95 2.0K
11:48 32.93 32.93 32.93 32.93 1.0K
11:49 32.93 32.93 32.92 32.92 0.6K
11:50 32.92 32.92 32.92 32.92 0.1K
11:51 32.92 32.92 32.87 32.87 1.6K
11:52 32.87 32.87 32.86 32.86 0.7K
11:53 32.86 32.86 32.86 32.86 1.1K
11:54 32.97 33.01 32.91 32.91 1.7K
11:55 32.91 32.91 32.91 32.91 0.3K
11:56 32.91 32.98 32.91 32.98 2.4K
11:57 32.98 33.00 32.98 33.00 1.1K
11:58 33.00 33.00 32.94 32.94 0.5K
11:59 32.94 32.99 32.94 32.99 0.8K
12:00 32.92 32.92 32.91 32.91 0.5K
12:01 32.91 32.99 32.91 32.99 0.9K
12:02 32.99 32.99 32.99 32.99 0.1K
12:03 32.99 33.00 32.99 33.00 2.0K
12:04 33.00 33.00 32.94 32.94 1.1K
12:05 32.94 33.00 32.94 32.97 0.6K
12:06 32.95 32.97 32.95 32.97 1.2K
12:07 32.97 32.98 32.94 32.98 2.9K
12:08 32.98 32.98 32.89 32.89 2.0K
12:09 32.97 32.97 32.92 32.92 5.4K
12:10 32.92 32.92 32.92 32.92 0.1K
12:11 32.92 32.92 32.92 32.92 0.3K
12:12 32.92 32.92 32.92 32.92 0.3K
12:13 32.92 32.92 32.90 32.90 0.7K
12:14 32.90 32.90 32.83 32.83 2.4K
12:15 32.83 32.83 32.83 32.83 0.2K
12:16 32.83 32.83 32.83 32.83 0.1K
12:17 32.87 32.87 32.85 32.85 0.7K
12:18 32.85 32.85 32.79 32.79 5.3K
12:19 32.79 32.79 32.79 32.79 1.0K
12:20 32.82 32.83 32.82 32.83 1.9K
12:21 32.83 32.83 32.83 32.83 0.3K
12:22 32.85 32.85 32.85 32.85 1.9K
12:23 32.87 32.87 32.87 32.87 1.4K
12:24 32.90 32.90 32.90 32.90 0.3K
12:25 32.86 32.86 32.86 32.86 1.9K
12:26 32.86 32.86 32.86 32.86 0.3K
12:27 32.86 32.86 32.86 32.86 0.5K
12:28 32.86 32.86 32.86 32.86 0.4K
12:29 32.87 32.90 32.87 32.90 2.0K
12:30 32.90 32.90 32.86 32.86 0.5K
12:31 32.86 32.90 32.86 32.90 0.5K
12:32 32.87 32.91 32.87 32.89 4.2K
12:33 32.89 32.89 32.89 32.89 0.0K
12:34 32.89 32.89 32.87 32.87 0.7K
12:35 32.89 32.89 32.84 32.85 2.7K
12:36 32.85 32.85 32.85 32.85 0.2K
12:37 32.85 32.92 32.85 32.92 3.3K
12:38 32.90 32.90 32.90 32.90 1.0K
12:39 32.93 32.93 32.93 32.93 2.1K
12:40 32.95 32.96 32.95 32.95 7.3K
12:41 32.96 33.05 32.96 33.05 8.7K
12:42 33.07 33.07 33.07 33.07 1.0K
12:43 33.07 33.07 33.07 33.07 0.1K
12:44 33.07 33.07 33.01 33.01 3.1K
12:45 33.01 33.17 33.01 33.08 37.1K
12:46 33.09 33.09 33.09 33.09 1.3K
12:47 33.09 33.17 33.09 33.17 0.3K
12:48 33.17 33.17 33.00 33.00 299.2K
12:49 33.12 33.14 33.12 33.14 4.7K
12:50 33.14 33.14 33.03 33.14 15.9K
12:51 33.14 33.14 33.14 33.14 1.2K
12:52 33.24 33.24 33.24 33.24 0.4K
12:53 33.24 33.30 33.24 33.30 3.2K
12:54 33.34 33.34 33.34 33.34 1.4K
12:55 33.34 33.34 33.34 33.34 0.7K
12:56 33.44 33.45 33.33 33.33 12.9K
12:57 33.33 33.33 33.23 33.23 5.3K
12:58 33.23 33.29 33.23 33.29 0.6K
12:59 33.29 33.30 33.23 33.23 1.7K
13:00 33.23 33.27 33.23 33.25 0.7K
13:01 33.25 33.25 33.25 33.25 1.0K
13:02 33.27 33.27 33.27 33.27 0.9K
13:03 33.27 33.27 33.27 33.27 1.3K
13:04 33.27 33.30 33.27 33.30 5.7K
13:05 33.30 33.30 33.28 33.28 0.6K
13:06 33.28 33.28 33.28 33.28 0.1K
13:07 33.28 33.28 33.28 33.28 1.2K
13:08 33.28 33.29 33.28 33.29 4.1K
13:09 33.29 33.29 33.29 33.29 0.3K
13:10 33.29 33.33 33.29 33.33 0.6K
13:11 33.30 33.30 33.30 33.30 0.6K
13:12 33.30 33.30 33.24 33.24 3.0K
13:13 33.24 33.24 33.24 33.24 0.5K
13:14 33.24 33.28 33.24 33.25 54.2K
13:15 33.24 33.24 33.24 33.24 15.7K
13:16 33.24 33.24 33.24 33.24 1.3K
13:17 33.24 33.24 33.24 33.24 0.9K
13:18 33.32 33.33 33.32 33.33 3.4K
13:19 33.33 33.38 33.27 33.38 3.0K
13:20 33.35 33.53 33.35 33.46 2.6K
13:21 33.46 33.52 33.46 33.52 14.1K
13:22 33.52 33.55 33.52 33.55 1.8K
13:23 33.55 33.55 33.55 33.55 0.0K
13:24 33.55 33.55 33.37 33.44 2.3K
13:25 33.37 33.37 33.37 33.37 1.2K
13:26 33.37 33.37 33.37 33.37 1.0K
13:27 33.37 33.38 33.37 33.38 1.4K
13:28 33.38 33.42 33.38 33.42 4.8K
13:29 33.42 33.42 33.42 33.42 0.1K
13:30 33.42 33.42 33.42 33.42 0.4K
13:31 33.42 33.42 33.42 33.42 1.1K
13:32 33.42 33.42 33.41 33.41 0.6K
13:33 33.66 33.68 33.53 33.53 7.7K
13:34 33.53 33.53 33.47 33.47 2.3K
13:35 33.47 33.51 33.47 33.51 1.0K
13:36 33.46 33.46 33.46 33.46 2.5K
13:37 33.46 33.48 33.46 33.48 0.7K
13:38 33.48 33.48 33.48 33.48 0.1K
13:39 33.48 33.62 33.48 33.62 33.7K
13:40 33.62 33.65 33.62 33.65 0.3K
13:41 33.62 33.62 33.62 33.62 0.3K
13:42 33.62 33.67 33.57 33.67 1.7K
13:43 33.67 33.67 33.54 33.54 2.5K
13:44 33.54 33.55 33.51 33.51 0.7K
13:45 33.56 33.56 33.56 33.56 7.5K
13:46 33.56 33.56 33.56 33.56 0.1K
13:47 33.56 33.61 33.53 33.61 0.5K
13:48 33.61 33.64 33.58 33.64 4.5K
13:49 33.64 33.65 33.63 33.63 1.7K
13:50 33.63 33.63 33.63 33.63 1.3K
13:51 33.63 33.63 33.63 33.63 0.2K
13:52 33.63 33.63 33.63 33.63 0.1K
13:53 33.62 33.62 33.62 33.62 13.3K
13:54 33.62 33.62 33.62 33.62 0.2K
13:55 33.62 33.62 33.62 33.62 0.2K
13:56 33.57 33.57 33.55 33.56 4.6K
13:57 33.50 33.52 33.50 33.52 1.0K
13:58 33.47 33.47 33.42 33.42 2.4K
13:59 33.42 33.42 33.40 33.40 0.6K
14:00 33.40 33.40 33.40 33.40 0.4K
14:01 33.36 33.36 33.36 33.36 0.4K
14:02 33.36 33.42 33.36 33.42 0.9K
14:03 33.42 33.42 33.42 33.42 0.2K
14:04 33.42 33.42 33.42 33.42 0.1K
14:05 33.42 33.42 33.42 33.42 0.2K
14:06 33.42 33.42 33.40 33.40 0.3K
14:07 33.40 33.40 33.40 33.40 0.2K
14:08 33.39 33.39 33.37 33.37 1.1K
14:09 33.37 33.38 33.35 33.38 0.2K
14:10 33.38 33.38 33.36 33.36 0.1K
14:11 33.36 33.36 33.35 33.36 4.3K
14:12 33.36 33.39 33.36 33.39 3.0K
14:13 33.39 33.39 33.39 33.39 0.4K
14:14 33.39 33.43 33.39 33.43 0.4K
14:15 33.43 33.43 33.43 33.43 0.0K
14:16 33.41 33.41 33.41 33.41 0.7K
14:17 33.41 33.42 33.41 33.42 1.0K
14:18 33.42 33.42 33.42 33.42 0.3K
14:19 33.42 33.42 33.37 33.37 1.2K
14:20 33.37 33.37 33.37 33.37 0.3K
14:21 33.37 33.38 33.37 33.38 0.2K
14:22 33.38 33.38 33.35 33.35 0.7K
14:23 33.35 33.35 33.35 33.35 0.1K
14:24 33.35 33.35 33.23 33.23 5.6K
14:25 33.23 33.23 33.18 33.18 3.0K
14:26 33.18 33.20 33.18 33.19 2.7K
14:27 33.19 33.19 33.14 33.14 0.7K
14:28 33.22 33.23 33.22 33.23 3.5K
14:29 33.23 33.25 33.17 33.17 1.9K
14:30 33.17 33.17 33.17 33.17 0.2K
14:31 33.17 33.23 33.17 33.23 2.3K
14:32 33.22 33.22 33.22 33.22 4.1K
14:33 33.22 33.22 33.22 33.22 0.3K
14:34 33.22 33.22 33.18 33.18 0.6K
14:35 33.18 33.23 33.18 33.18 1.0K
14:36 33.18 33.24 33.18 33.24 0.9K
14:37 33.18 33.19 33.18 33.19 4.1K
14:38 33.19 33.20 33.19 33.19 10.1K
14:39 33.19 33.19 33.19 33.19 0.1K
14:40 33.19 33.19 33.19 33.19 1.1K
14:41 33.33 33.34 33.33 33.34 3.2K
14:42 33.34 33.34 33.34 33.34 0.7K
14:43 33.34 33.34 33.34 33.34 0.4K
14:44 33.34 33.34 33.34 33.34 0.3K
14:45 33.34 33.34 33.34 33.34 0.1K
14:46 33.34 33.34 33.27 33.31 3.0K
14:47 33.31 33.31 33.31 33.31 0.3K
14:48 33.31 33.31 33.27 33.27 4.4K
14:49 33.21 33.21 33.21 33.21 0.9K
14:50 33.21 33.21 33.21 33.21 0.5K
14:51 33.21 33.21 33.21 33.21 0.7K
14:52 33.25 33.25 33.25 33.25 1.7K
14:53 33.25 33.25 33.25 33.25 0.2K
14:54 33.25 33.29 33.25 33.29 6.4K
14:55 33.27 33.29 33.25 33.25 0.9K
14:56 33.27 33.27 33.27 33.27 0.4K
14:57 33.29 33.30 33.29 33.30 2.6K
14:58 33.30 33.30 33.30 33.30 0.3K
14:59 33.30 33.30 33.30 33.30 0.1K
15:00 33.26 33.26 33.25 33.25 1.3K
15:01 33.25 33.25 33.25 33.25 0.6K
15:02 33.25 33.25 33.23 33.23 1.9K
15:03 33.23 33.23 33.23 33.23 0.2K
15:04 33.23 33.24 33.23 33.24 0.1K
15:05 33.24 33.31 33.24 33.31 14.3K
15:06 33.31 33.31 33.31 33.31 0.3K
15:07 33.32 33.32 33.32 33.32 1.2K
15:08 33.32 33.35 33.32 33.35 1.6K
15:09 33.29 33.29 33.29 33.29 1.2K
15:10 33.29 33.29 33.29 33.29 0.2K
15:11 33.32 33.32 33.29 33.29 1.2K
15:12 33.32 33.32 33.29 33.30 4.4K
15:13 33.27 33.27 33.27 33.27 2.3K
15:14 33.27 33.27 33.27 33.27 0.2K
15:15 33.27 33.30 33.25 33.25 1.9K
15:16 33.24 33.24 33.24 33.24 1.0K
15:17 33.18 33.21 33.18 33.21 0.6K
15:18 33.21 33.21 33.20 33.21 0.7K
15:19 33.21 33.23 33.21 33.23 0.2K
15:20 33.19 33.26 33.19 33.26 6.3K
15:21 33.28 33.31 33.28 33.31 1.9K
15:22 33.31 33.40 33.29 33.40 2.9K
15:23 33.40 33.40 33.30 33.30 1.6K
15:24 33.30 33.30 33.30 33.30 0.2K
15:25 33.30 33.30 33.26 33.27 2.6K
15:26 33.27 33.29 33.27 33.29 0.9K
15:27 33.29 33.29 33.29 33.29 0.7K
15:28 33.29 33.33 33.29 33.33 3.2K
15:29 33.33 33.33 33.33 33.33 0.2K
15:30 33.33 33.34 33.29 33.29 1.6K
15:31 33.29 33.30 33.29 33.30 0.9K
15:32 33.26 33.29 33.26 33.29 4.8K
15:33 33.29 33.31 33.29 33.31 1.4K
15:34 33.29 33.29 33.28 33.29 3.5K
15:35 33.29 33.31 33.29 33.31 0.5K
15:36 33.31 33.31 33.29 33.29 1.1K
15:37 33.31 33.36 33.31 33.36 3.5K
15:38 33.36 33.36 33.25 33.25 16.9K
15:39 33.25 33.25 33.24 33.24 1.5K
15:40 33.24 33.25 33.21 33.21 1.4K
15:41 33.21 33.22 33.18 33.18 2.6K
15:42 33.16 33.18 33.16 33.18 2.0K
15:43 33.19 33.19 33.15 33.15 3.6K
15:44 33.15 33.16 33.12 33.12 17.0K
15:45 33.09 33.11 33.09 33.11 5.1K
15:46 33.09 33.09 33.01 33.01 30.5K
15:47 33.01 33.01 33.01 33.01 14.3K
15:48 33.01 33.05 33.01 33.03 14.6K
15:49 33.03 33.07 33.03 33.07 3.7K
15:50 33.04 33.04 32.99 32.99 3.8K
15:51 32.99 33.03 32.99 33.03 7.9K
15:52 33.03 33.03 32.99 33.01 6.8K
15:53 33.02 33.02 33.00 33.01 4.4K
15:54 33.00 33.01 32.92 32.92 4.2K
15:55 32.96 32.98 32.88 32.88 12.8K
15:56 32.84 32.94 32.84 32.94 13.7K
15:57 32.94 32.95 32.91 32.93 10.6K
15:58 32.94 32.94 32.92 32.93 15.0K
15:59 32.98 32.99 32.96 32.99 16.7K
16:00 32.97 33.70 32.94 32.95 174.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし