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 35.20 35.34 35.05 35.17 33.3K
09:32 35.17 35.77 35.17 35.63 15.2K
09:33 35.76 35.76 35.46 35.46 11.7K
09:34 35.56 35.74 35.56 35.74 8.3K
09:35 35.69 35.69 35.46 35.57 13.5K
09:36 35.39 35.51 35.32 35.32 6.2K
09:37 35.40 35.40 35.10 35.15 20.9K
09:38 35.18 35.24 35.18 35.19 6.5K
09:39 35.18 35.32 35.18 35.32 9.2K
09:40 35.32 35.32 35.21 35.28 13.0K
09:41 35.35 35.35 35.32 35.32 4.6K
09:42 35.25 35.25 35.20 35.21 4.3K
09:43 35.21 35.21 35.15 35.19 6.1K
09:44 35.11 35.23 35.11 35.19 14.3K
09:45 35.26 35.42 35.26 35.42 5.2K
09:46 35.42 35.47 35.42 35.47 4.5K
09:47 35.39 35.43 35.35 35.43 5.4K
09:48 35.45 35.64 35.45 35.64 14.2K
09:49 35.63 35.63 35.55 35.55 9.5K
09:50 35.55 35.55 35.55 35.55 1.1K
09:51 35.55 35.55 35.55 35.55 20.3K
09:52 35.64 35.64 35.45 35.46 10.7K
09:53 35.46 35.46 35.46 35.46 0.3K
09:54 35.47 35.58 35.47 35.58 6.7K
09:55 35.50 35.54 35.50 35.50 5.5K
09:56 35.50 35.50 35.38 35.38 5.8K
09:57 35.34 35.38 35.25 35.25 2.7K
09:58 35.32 35.40 35.29 35.40 3.5K
09:59 35.34 35.34 35.34 35.34 4.3K
10:00 35.34 35.34 35.33 35.33 2.9K
10:01 35.35 35.35 35.32 35.32 11.6K
10:02 35.32 35.32 35.28 35.28 3.7K
10:03 35.32 35.32 35.28 35.32 3.0K
10:04 35.32 35.45 35.32 35.45 4.1K
10:05 35.44 35.44 35.35 35.35 3.2K
10:06 35.35 35.35 35.35 35.35 0.2K
10:07 35.37 35.37 35.30 35.34 2.4K
10:08 35.38 35.40 35.38 35.40 3.3K
10:09 35.42 35.42 35.25 35.25 7.3K
10:10 35.21 35.23 35.21 35.23 3.5K
10:11 35.23 35.35 35.23 35.34 2.5K
10:12 35.20 35.23 35.16 35.23 6.9K
10:13 35.30 35.34 35.24 35.24 3.6K
10:14 35.24 35.28 35.24 35.28 0.9K
10:15 35.28 35.28 35.24 35.24 4.9K
10:16 35.19 35.21 35.17 35.17 3.8K
10:17 35.16 35.16 35.16 35.16 2.0K
10:18 35.21 35.31 35.21 35.31 3.2K
10:19 35.26 35.26 35.15 35.19 3.8K
10:20 35.19 35.30 35.19 35.23 7.1K
10:21 35.23 35.25 35.23 35.25 1.4K
10:22 35.25 35.25 35.21 35.21 2.8K
10:23 35.20 35.25 35.18 35.18 7.4K
10:24 35.14 35.14 35.03 35.06 4.8K
10:25 35.06 35.08 35.06 35.08 1.6K
10:26 35.03 35.05 35.03 35.05 6.6K
10:27 35.05 35.05 35.03 35.03 3.7K
10:28 35.03 35.05 34.97 34.97 2.8K
10:29 34.97 34.97 34.95 34.95 4.9K
10:30 34.95 34.95 34.95 34.95 1.8K
10:31 35.03 35.07 35.03 35.07 2.9K
10:32 34.99 35.04 34.84 34.84 5.9K
10:33 34.84 34.84 34.84 34.84 0.3K
10:34 34.84 34.90 34.84 34.90 0.4K
10:35 34.90 34.90 34.83 34.83 3.1K
10:36 34.85 34.85 34.77 34.77 3.5K
10:37 34.77 34.77 34.76 34.76 2.3K
10:38 34.76 34.76 34.76 34.76 8.3K
10:39 34.76 34.84 34.76 34.84 3.4K
10:40 34.84 34.84 34.84 34.84 1.5K
10:41 34.85 34.85 34.72 34.72 5.9K
10:42 34.69 34.76 34.68 34.76 1.8K
10:43 34.76 34.76 34.64 34.64 1.1K
10:44 34.75 34.75 34.69 34.75 1.1K
10:45 34.68 34.68 34.49 34.49 8.3K
10:46 34.49 34.49 34.49 34.49 0.9K
10:47 34.53 34.57 34.53 34.57 3.2K
10:48 34.63 34.77 34.63 34.77 3.9K
10:49 34.82 34.82 34.75 34.81 1.5K
10:50 34.81 34.81 34.81 34.81 0.8K
10:51 34.80 34.80 34.74 34.80 1.4K
10:52 34.80 34.82 34.72 34.72 0.8K
10:53 34.72 34.78 34.72 34.78 2.6K
10:54 34.82 34.82 34.69 34.75 8.9K
10:55 34.75 34.80 34.75 34.75 7.6K
10:56 34.75 34.78 34.75 34.78 4.3K
10:57 34.82 34.94 34.82 34.94 4.2K
10:58 34.94 34.94 34.94 34.94 0.6K
10:59 34.73 34.73 34.73 34.73 2.5K
11:00 34.73 34.79 34.73 34.79 2.6K
11:01 34.79 34.84 34.79 34.84 2.1K
11:02 34.84 34.97 34.78 34.97 3.0K
11:03 34.97 34.97 34.93 34.93 0.4K
11:04 34.93 34.97 34.93 34.97 0.9K
11:05 35.08 35.08 35.08 35.08 2.1K
11:06 35.12 35.12 35.12 35.12 0.5K
11:07 35.12 35.12 35.08 35.08 1.6K
11:08 35.12 35.12 35.04 35.04 9.9K
11:09 35.03 35.04 35.03 35.04 1.5K
11:10 35.05 35.05 35.05 35.05 2.4K
11:11 35.05 35.10 35.05 35.05 6.8K
11:12 35.05 35.05 35.05 35.05 1.6K
11:13 35.05 35.05 35.05 35.05 4.8K
11:14 35.05 35.09 35.05 35.09 13.9K
11:15 35.08 35.08 35.06 35.06 16.2K
11:16 35.06 35.06 34.92 34.92 5.4K
11:17 34.92 34.98 34.92 34.98 2.1K
11:18 34.98 34.98 34.98 34.98 0.0K
11:19 34.94 35.03 34.94 35.03 2.6K
11:20 34.98 34.98 34.98 34.98 0.6K
11:21 34.98 35.05 34.98 35.05 6.9K
11:22 35.05 35.09 35.02 35.02 2.9K
11:23 35.02 35.02 35.02 35.02 0.2K
11:24 35.00 35.01 35.00 35.01 7.2K
11:25 35.06 35.20 35.06 35.20 9.3K
11:26 35.20 35.20 35.13 35.13 0.4K
11:27 35.13 35.13 35.13 35.13 0.8K
11:28 35.13 35.19 35.08 35.19 15.6K
11:29 35.20 35.50 35.20 35.50 33.2K
11:30 35.45 35.55 35.44 35.55 11.6K
11:31 35.50 35.54 35.45 35.48 7.4K
11:32 35.41 35.41 35.34 35.34 9.5K
11:33 35.34 35.46 35.34 35.44 3.8K
11:34 35.38 35.40 35.32 35.40 5.9K
11:35 35.36 35.41 35.36 35.37 1.2K
11:36 35.37 35.37 35.28 35.28 4.8K
11:37 35.28 35.31 35.28 35.31 0.7K
11:38 35.31 35.34 35.29 35.29 1.7K
11:39 35.29 35.39 35.29 35.39 8.2K
11:40 35.45 35.48 35.42 35.48 2.5K
11:41 35.44 35.44 35.38 35.38 4.1K
11:42 35.38 35.38 35.35 35.35 2.5K
11:43 35.29 35.29 35.29 35.29 6.9K
11:44 35.27 35.27 35.21 35.21 0.7K
11:45 35.21 35.23 35.18 35.18 5.4K
11:46 35.18 35.18 35.18 35.18 0.2K
11:47 35.26 35.26 35.19 35.19 0.3K
11:48 35.18 35.33 35.18 35.33 18.9K
11:49 35.33 35.33 35.30 35.33 1.5K
11:50 35.25 35.25 35.25 35.25 4.5K
11:51 35.25 35.28 35.22 35.22 26.5K
11:52 35.22 35.22 35.19 35.19 20.5K
11:53 35.19 35.24 35.19 35.24 1.6K
11:54 35.24 35.24 35.24 35.24 1.4K
11:55 35.24 35.31 35.24 35.31 4.6K
11:56 35.38 35.38 35.34 35.34 8.0K
11:57 35.34 35.34 35.30 35.30 7.0K
11:58 35.30 35.30 35.30 35.30 0.3K
11:59 35.30 35.32 35.30 35.32 0.8K
12:00 35.32 35.32 35.25 35.25 5.4K
12:01 35.25 35.25 35.25 35.25 0.7K
12:02 35.24 35.24 35.24 35.24 0.2K
12:03 35.24 35.24 35.24 35.24 0.4K
12:04 35.24 35.24 35.08 35.12 44.7K
12:05 35.12 35.12 35.11 35.11 0.5K
12:06 35.11 35.11 35.04 35.04 0.5K
12:07 35.04 35.11 35.04 35.11 1.3K
12:08 35.18 35.25 35.18 35.25 2.4K
12:09 35.25 35.26 35.25 35.26 0.6K
12:10 35.33 35.37 35.33 35.33 4.7K
12:11 35.34 35.34 35.33 35.34 4.0K
12:12 35.29 35.29 35.29 35.29 1.1K
12:13 35.29 35.29 35.29 35.29 0.3K
12:14 35.29 35.29 35.29 35.29 1.6K
12:15 35.29 35.29 35.29 35.29 0.3K
12:16 35.29 35.29 35.28 35.28 12.9K
12:17 35.43 35.43 35.40 35.40 10.2K
12:18 35.41 35.45 35.41 35.45 3.1K
12:19 35.49 35.55 35.49 35.55 3.5K
12:20 35.51 35.51 35.45 35.45 2.2K
12:21 35.45 35.45 35.45 35.45 2.5K
12:22 35.36 35.36 35.36 35.36 0.6K
12:23 35.36 35.36 35.30 35.30 1.9K
12:24 35.31 35.32 35.31 35.32 0.9K
12:25 35.32 35.32 35.32 35.32 0.5K
12:26 35.32 35.32 35.28 35.28 1.9K
12:27 35.28 35.29 35.25 35.25 1.2K
12:28 35.25 35.29 35.25 35.29 2.6K
12:29 35.29 35.29 35.25 35.25 5.7K
12:30 35.30 35.30 35.30 35.30 2.7K
12:31 35.30 35.30 35.28 35.30 2.6K
12:32 35.30 35.30 35.30 35.30 2.2K
12:33 35.30 35.30 35.30 35.30 0.7K
12:34 35.30 35.30 35.30 35.30 0.7K
12:35 35.30 35.30 35.30 35.30 0.7K
12:36 35.30 35.30 35.25 35.25 10.8K
12:37 35.25 35.30 35.25 35.30 20.1K
12:38 35.30 35.30 35.15 35.15 6.8K
12:39 35.15 35.17 35.15 35.17 8.5K
12:40 35.17 35.17 35.17 35.17 0.3K
12:41 35.21 35.21 35.18 35.20 1.2K
12:42 35.21 35.25 35.21 35.25 4.9K
12:43 35.24 35.28 35.24 35.28 1.2K
12:44 35.34 35.35 35.30 35.30 3.5K
12:45 35.30 35.36 35.30 35.36 3.8K
12:46 35.42 35.43 35.42 35.43 3.0K
12:47 35.45 35.46 35.39 35.39 3.1K
12:48 35.39 35.39 35.36 35.36 1.3K
12:49 35.36 35.36 35.36 35.36 0.1K
12:50 35.36 35.36 35.36 35.36 0.3K
12:51 35.36 35.43 35.36 35.43 4.9K
12:52 35.43 35.43 35.36 35.36 1.1K
12:53 35.37 35.37 35.36 35.36 1.5K
12:54 35.36 35.42 35.36 35.42 3.7K
12:55 35.38 35.38 35.38 35.38 0.8K
12:56 35.38 35.38 35.33 35.33 1.2K
12:57 35.33 35.37 35.33 35.33 49.2K
12:58 35.33 35.33 35.33 35.33 0.4K
12:59 35.33 35.33 35.31 35.31 0.9K
13:00 35.31 35.31 35.31 35.31 0.9K
13:01 35.31 35.31 35.31 35.31 0.6K
13:02 35.31 35.31 35.23 35.23 2.5K
13:03 35.23 35.23 35.23 35.23 0.0K
13:04 35.23 35.28 35.23 35.28 2.3K
13:05 35.28 35.28 35.28 35.28 5.9K
13:06 35.25 35.25 35.25 35.25 23.0K
13:07 35.25 35.25 35.25 35.25 5.8K
13:08 35.25 35.30 35.25 35.30 1.6K
13:09 35.30 35.30 35.30 35.30 0.2K
13:10 35.30 35.34 35.30 35.34 1.7K
13:11 35.34 35.38 35.32 35.38 5.1K
13:12 35.38 35.44 35.38 35.44 2.6K
13:13 35.44 35.44 35.38 35.40 3.4K
13:14 35.40 35.40 35.40 35.40 0.5K
13:15 35.41 35.41 35.41 35.41 0.3K
13:16 35.41 35.45 35.41 35.45 1.3K
13:17 35.42 35.46 35.42 35.46 4.1K
13:18 35.46 35.46 35.45 35.46 0.6K
13:19 35.46 35.46 35.41 35.41 0.6K
13:20 35.45 35.45 35.45 35.45 1.0K
13:21 35.45 35.45 35.45 35.45 0.4K
13:22 35.45 35.45 35.45 35.45 0.6K
13:23 35.45 35.50 35.45 35.50 3.6K
13:24 35.50 35.50 35.46 35.46 1.1K
13:25 35.50 35.56 35.50 35.56 5.5K
13:26 35.55 35.55 35.55 35.55 0.9K
13:27 35.45 35.45 35.45 35.45 3.4K
13:28 35.45 35.45 35.45 35.45 0.6K
13:29 35.42 35.42 35.33 35.33 1.6K
13:30 35.25 35.30 35.25 35.28 2.0K
13:31 35.25 35.25 35.21 35.21 6.0K
13:32 35.21 35.24 35.21 35.24 0.9K
13:33 35.27 35.27 35.27 35.27 2.3K
13:34 35.27 35.27 35.27 35.27 0.6K
13:35 35.27 35.31 35.27 35.31 1.4K
13:36 35.31 35.31 35.27 35.27 0.9K
13:37 35.27 35.27 35.27 35.27 0.3K
13:38 35.27 35.27 35.27 35.27 1.3K
13:39 35.24 35.27 35.18 35.23 25.4K
13:40 35.19 35.23 35.19 35.23 2.2K
13:41 35.19 35.19 35.18 35.18 2.0K
13:42 35.18 35.20 35.18 35.18 9.2K
13:43 35.06 35.09 35.04 35.05 51.9K
13:44 35.01 35.11 35.01 35.07 3.5K
13:45 35.07 35.11 35.01 35.01 36.0K
13:46 35.01 35.01 35.01 35.01 1.6K
13:47 35.09 35.09 35.03 35.06 4.5K
13:48 35.10 35.10 35.06 35.10 2.1K
13:49 35.08 35.08 35.04 35.05 4.0K
13:50 35.00 35.05 35.00 35.05 2.7K
13:51 35.07 35.10 35.07 35.10 1.2K
13:52 35.10 35.10 35.05 35.05 9.3K
13:53 35.05 35.10 35.05 35.10 1.6K
13:54 35.10 35.12 35.10 35.12 2.8K
13:55 35.12 35.21 35.10 35.21 3.7K
13:56 35.17 35.21 35.17 35.19 1.4K
13:57 35.19 35.19 35.08 35.08 2.2K
13:58 35.08 35.10 35.08 35.10 0.8K
13:59 35.10 35.18 35.10 35.18 2.4K
14:00 35.18 35.18 35.13 35.13 1.5K
14:01 35.13 35.20 35.13 35.20 1.3K
14:02 35.20 35.20 35.14 35.20 2.5K
14:03 35.22 35.28 35.22 35.28 0.9K
14:04 35.28 35.30 35.28 35.30 0.4K
14:05 35.30 35.30 35.24 35.24 1.7K
14:06 35.24 35.24 35.21 35.23 1.1K
14:07 35.23 35.27 35.23 35.27 2.1K
14:08 35.28 35.28 35.28 35.28 0.5K
14:09 35.28 35.28 35.25 35.25 1.9K
14:10 35.24 35.24 35.24 35.24 0.3K
14:11 35.24 35.30 35.24 35.30 3.5K
14:12 35.22 35.22 35.20 35.20 2.4K
14:13 35.20 35.24 35.20 35.24 0.7K
14:14 35.17 35.22 35.17 35.20 10.8K
14:15 35.25 35.25 35.25 35.25 0.6K
14:16 35.21 35.21 35.21 35.21 0.5K
14:17 35.21 35.31 35.21 35.31 3.2K
14:18 35.37 35.42 35.37 35.42 0.4K
14:19 35.42 35.42 35.41 35.41 0.3K
14:20 35.42 35.42 35.40 35.40 0.5K
14:21 35.40 35.42 35.39 35.42 0.3K
14:22 35.42 35.42 35.36 35.36 0.4K
14:23 35.36 35.36 35.36 35.36 0.0K
14:24 35.36 35.44 35.35 35.35 2.4K
14:25 35.32 35.32 35.32 35.32 1.3K
14:26 35.32 35.32 35.32 35.32 0.8K
14:27 35.30 35.30 35.29 35.30 2.4K
14:28 35.30 35.30 35.30 35.30 0.7K
14:29 35.28 35.28 35.27 35.27 4.6K
14:30 35.27 35.27 35.27 35.27 0.2K
14:31 35.25 35.25 35.25 35.25 0.2K
14:32 35.27 35.27 35.27 35.27 0.4K
14:33 35.27 35.27 35.27 35.27 0.1K
14:34 35.27 35.27 35.27 35.27 0.5K
14:35 35.27 35.27 35.27 35.27 1.3K
14:36 35.27 35.27 35.27 35.27 0.1K
14:37 35.27 35.27 35.27 35.27 0.9K
14:38 35.27 35.27 35.27 35.27 0.2K
14:39 35.27 35.27 35.27 35.27 1.1K
14:40 35.27 35.27 35.27 35.27 1.1K
14:41 35.27 35.27 35.26 35.26 2.5K
14:42 35.26 35.26 35.16 35.16 44.4K
14:43 35.19 35.22 35.19 35.19 4.2K
14:44 35.23 35.28 35.22 35.28 2.9K
14:45 35.28 35.28 35.24 35.24 10.6K
14:46 35.31 35.36 35.31 35.35 4.3K
14:47 35.35 35.35 35.35 35.35 1.1K
14:48 35.41 35.41 35.37 35.37 2.2K
14:49 35.36 35.41 35.36 35.40 24.0K
14:50 35.40 35.40 35.39 35.40 4.5K
14:51 35.40 35.40 35.35 35.36 4.1K
14:52 35.33 35.38 35.33 35.34 11.8K
14:53 35.34 35.37 35.34 35.34 2.4K
14:54 35.34 35.34 35.24 35.24 28.5K
14:55 35.27 35.27 35.22 35.22 5.7K
14:56 35.22 35.27 35.22 35.27 1.5K
14:57 35.22 35.26 35.22 35.26 1.4K
14:58 35.21 35.37 35.21 35.37 8.8K
14:59 35.37 35.37 35.30 35.30 8.9K
15:00 35.30 35.35 35.30 35.35 5.8K
15:01 35.35 35.35 35.30 35.34 23.4K
15:02 35.32 35.46 35.32 35.46 6.0K
15:03 35.46 35.46 35.38 35.38 3.1K
15:04 35.38 35.40 35.38 35.38 1.8K
15:05 35.38 35.38 35.34 35.38 4.9K
15:06 35.38 35.39 35.38 35.38 4.1K
15:07 35.38 35.40 35.38 35.40 2.5K
15:08 35.40 35.41 35.39 35.41 2.3K
15:09 35.43 35.43 35.43 35.43 0.6K
15:10 35.43 35.43 35.43 35.43 3.5K
15:11 35.43 35.43 35.43 35.43 1.2K
15:12 35.47 35.47 35.44 35.45 6.7K
15:13 35.45 35.47 35.45 35.47 7.4K
15:14 35.47 35.47 35.47 35.47 2.0K
15:15 35.47 35.47 35.44 35.44 2.4K
15:16 35.44 35.47 35.44 35.46 2.2K
15:17 35.40 35.40 35.40 35.40 9.9K
15:18 35.40 35.40 35.40 35.40 1.3K
15:19 35.40 35.40 35.40 35.40 4.0K
15:20 35.40 35.40 35.31 35.32 5.1K
15:21 35.37 35.39 35.35 35.39 3.5K
15:22 35.39 35.40 35.39 35.39 6.1K
15:23 35.39 35.39 35.33 35.33 3.4K
15:24 35.33 35.36 35.30 35.36 12.7K
15:25 35.33 35.36 35.33 35.36 5.0K
15:26 35.33 35.36 35.33 35.36 3.6K
15:27 35.36 35.36 35.34 35.34 3.9K
15:28 35.38 35.38 35.38 35.38 2.5K
15:29 35.36 35.36 35.31 35.33 5.6K
15:30 35.33 35.35 35.31 35.31 6.2K
15:31 35.35 35.35 35.35 35.35 3.7K
15:32 35.30 35.31 35.30 35.30 9.4K
15:33 35.31 35.33 35.31 35.33 3.6K
15:34 35.32 35.36 35.32 35.36 3.2K
15:35 35.36 35.38 35.36 35.38 4.4K
15:36 35.39 35.42 35.39 35.39 2.8K
15:37 35.38 35.38 35.38 35.38 4.3K
15:38 35.37 35.37 35.33 35.35 4.2K
15:39 35.35 35.35 35.31 35.33 6.7K
15:40 35.33 35.33 35.20 35.21 24.6K
15:41 35.21 35.25 35.20 35.20 6.5K
15:42 35.19 35.21 35.18 35.18 3.5K
15:43 35.21 35.27 35.21 35.21 12.4K
15:44 35.22 35.26 35.22 35.26 18.1K
15:45 35.30 35.30 35.15 35.29 22.1K
15:46 35.29 35.30 35.16 35.30 4.9K
15:47 35.23 35.23 35.22 35.22 2.9K
15:48 35.22 35.23 35.17 35.23 3.6K
15:49 35.22 35.22 35.22 35.22 2.0K
15:50 35.22 35.22 35.19 35.19 23.6K
15:51 35.19 35.21 35.18 35.18 25.6K
15:52 35.20 35.20 35.19 35.19 5.9K
15:53 35.22 35.29 35.22 35.29 25.2K
15:54 35.32 35.34 35.30 35.30 11.6K
15:55 35.28 35.30 35.28 35.28 15.7K
15:56 35.28 35.33 35.28 35.28 17.6K
15:57 35.25 35.25 35.12 35.12 38.2K
15:58 35.13 35.13 35.12 35.12 18.8K
15:59 35.11 35.11 35.08 35.09 25.4K
16:00 35.09 35.09 34.03 35.07 111.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし