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 33.70 34.00 33.20 33.67 94.5K
09:32 33.67 33.67 33.67 33.67 2.5K
09:33 33.91 33.91 33.66 33.90 1.2K
09:34 33.90 33.90 32.87 32.87 29.7K
09:35 32.76 32.94 32.75 32.89 8.0K
09:36 32.89 32.89 32.72 32.72 3.8K
09:37 32.80 32.83 32.80 32.83 4.5K
09:38 32.83 32.83 32.49 32.49 12.1K
09:39 32.49 32.49 32.30 32.37 5.5K
09:40 32.18 32.32 32.14 32.14 4.8K
09:41 32.14 32.25 32.14 32.25 0.6K
09:42 32.29 32.32 32.29 32.32 1.7K
09:43 32.32 32.32 32.25 32.25 1.9K
09:44 32.15 32.15 31.92 31.93 3.0K
09:45 31.94 31.94 31.78 31.81 4.0K
09:46 31.81 31.81 31.80 31.80 0.2K
09:47 31.80 32.00 31.80 32.00 1.5K
09:48 32.00 32.00 31.83 31.83 0.6K
09:49 32.00 32.17 31.99 32.01 21.2K
09:50 32.01 32.01 32.01 32.01 3.3K
09:51 32.08 32.08 31.96 31.96 1.8K
09:52 31.95 31.95 31.84 31.86 5.1K
09:53 31.86 31.93 31.86 31.93 4.2K
09:54 32.05 32.17 32.05 32.17 3.5K
09:55 32.16 32.37 32.12 32.37 10.5K
09:56 32.33 32.39 32.26 32.26 3.4K
09:57 32.21 32.21 32.19 32.19 1.3K
09:58 32.19 32.19 32.06 32.06 0.8K
09:59 32.11 32.17 32.08 32.08 13.4K
10:00 32.08 32.08 32.05 32.05 0.6K
10:01 32.05 32.20 32.05 32.20 3.4K
10:02 32.20 32.22 32.20 32.22 1.2K
10:03 32.22 32.22 32.07 32.07 2.4K
10:04 32.04 32.10 32.00 32.08 1.1K
10:05 32.08 32.08 32.08 32.08 0.5K
10:06 32.08 32.30 32.08 32.14 8.0K
10:07 32.22 32.22 32.09 32.15 1.8K
10:08 32.15 32.35 32.15 32.35 1.7K
10:09 32.35 32.37 32.33 32.37 2.3K
10:10 32.30 32.42 32.30 32.42 3.7K
10:11 32.45 32.55 32.45 32.55 3.8K
10:12 32.54 32.54 32.54 32.54 2.1K
10:13 32.54 32.54 32.50 32.50 7.4K
10:14 32.50 32.53 32.49 32.53 8.3K
10:15 32.53 32.53 32.53 32.53 0.7K
10:16 32.53 32.53 32.53 32.53 0.9K
10:17 32.53 32.53 32.42 32.42 2.6K
10:18 32.37 32.39 32.30 32.39 1.5K
10:19 32.39 32.39 32.30 32.30 1.9K
10:20 32.30 32.36 32.28 32.35 2.2K
10:21 32.44 32.55 32.44 32.55 2.6K
10:22 32.55 32.55 32.45 32.53 1.8K
10:23 32.45 32.53 32.45 32.53 2.7K
10:24 32.54 32.57 32.35 32.35 3.4K
10:25 32.35 32.38 32.35 32.38 1.3K
10:26 32.38 32.45 32.38 32.45 1.0K
10:27 32.38 32.57 32.38 32.57 2.2K
10:28 32.57 32.70 32.57 32.70 4.6K
10:29 32.64 32.64 32.53 32.53 2.7K
10:30 32.53 32.58 32.47 32.47 0.9K
10:31 32.62 32.69 32.56 32.56 1.8K
10:32 32.56 32.78 32.56 32.78 1.4K
10:33 32.78 32.80 32.71 32.71 3.3K
10:34 32.65 32.65 32.65 32.65 1.0K
10:35 32.65 32.75 32.65 32.75 1.2K
10:36 32.75 32.75 32.66 32.66 1.0K
10:37 32.66 32.74 32.66 32.74 1.0K
10:38 32.73 32.88 32.73 32.78 4.5K
10:39 32.78 32.81 32.76 32.81 3.6K
10:40 32.85 32.85 32.85 32.85 2.2K
10:41 32.85 32.99 32.85 32.99 5.5K
10:42 32.98 33.08 32.98 33.08 2.9K
10:43 33.08 33.08 33.06 33.06 0.9K
10:44 33.11 33.19 33.11 33.15 4.1K
10:45 33.18 33.19 33.14 33.14 2.4K
10:46 33.14 33.14 33.14 33.14 0.9K
10:47 33.14 33.14 33.10 33.11 6.9K
10:48 33.12 33.12 32.99 32.99 10.3K
10:49 33.03 33.03 33.03 33.03 0.9K
10:50 33.03 33.06 33.03 33.06 1.4K
10:51 33.06 33.06 33.06 33.06 0.3K
10:52 33.10 33.11 33.10 33.11 1.8K
10:53 33.16 33.16 33.15 33.15 0.9K
10:54 33.14 33.14 33.14 33.14 4.6K
10:55 33.14 33.14 33.04 33.04 2.8K
10:56 33.05 33.05 33.02 33.02 8.2K
10:57 33.00 33.02 32.96 32.96 5.1K
10:58 32.95 32.95 32.93 32.93 2.8K
10:59 32.93 32.93 32.93 32.93 0.4K
11:00 32.93 32.93 32.93 32.93 0.3K
11:01 32.99 33.10 32.99 33.10 3.3K
11:02 33.10 33.20 33.10 33.20 2.7K
11:03 33.20 33.23 33.20 33.23 1.4K
11:04 33.23 33.23 33.23 33.23 1.0K
11:05 33.23 33.23 33.23 33.23 0.3K
11:06 33.33 33.33 33.33 33.33 2.5K
11:07 33.30 33.43 33.30 33.43 3.1K
11:08 33.43 33.43 33.27 33.27 5.4K
11:09 33.27 33.27 33.22 33.22 0.8K
11:10 33.20 33.20 33.20 33.20 1.3K
11:11 33.20 33.23 33.20 33.23 0.7K
11:12 33.23 33.23 33.16 33.16 8.5K
11:13 33.16 33.19 33.16 33.19 3.1K
11:14 33.19 33.19 33.19 33.19 0.5K
11:15 33.19 33.19 33.19 33.19 0.5K
11:16 33.25 33.31 33.25 33.31 2.7K
11:17 33.31 33.31 33.25 33.25 0.4K
11:18 33.26 33.26 33.14 33.14 6.7K
11:19 33.13 33.13 33.13 33.13 0.2K
11:20 33.17 33.20 33.17 33.20 11.4K
11:21 33.25 33.25 33.25 33.25 1.5K
11:22 33.25 33.25 33.25 33.25 0.4K
11:23 33.25 33.28 33.25 33.26 6.2K
11:24 33.26 33.27 33.26 33.27 0.7K
11:25 33.28 33.40 33.28 33.36 6.1K
11:26 33.38 33.38 33.36 33.36 0.6K
11:27 33.36 33.36 33.28 33.28 6.5K
11:28 33.28 33.40 33.28 33.40 3.5K
11:29 33.40 33.40 33.40 33.40 1.2K
11:30 33.40 33.40 33.36 33.36 3.9K
11:31 33.42 33.42 33.36 33.36 2.6K
11:32 33.36 33.40 33.36 33.40 2.1K
11:33 33.40 33.42 33.39 33.42 0.6K
11:34 33.42 33.42 33.42 33.42 0.5K
11:35 33.42 33.42 33.31 33.31 4.2K
11:36 33.31 33.36 33.31 33.36 3.1K
11:37 33.36 33.37 33.36 33.37 1.2K
11:38 33.37 33.37 33.26 33.29 2.2K
11:39 33.29 33.29 33.29 33.29 1.1K
11:40 33.29 33.29 33.25 33.25 0.1K
11:41 33.29 33.29 33.29 33.29 0.3K
11:42 33.29 33.29 33.29 33.29 0.7K
11:43 33.29 33.29 33.29 33.29 0.3K
11:44 33.29 33.33 33.29 33.33 3.9K
11:45 33.33 33.33 33.29 33.29 0.5K
11:46 33.29 33.29 33.29 33.29 0.5K
11:47 33.25 33.29 33.25 33.29 3.0K
11:48 33.29 33.29 33.29 33.29 1.0K
11:49 33.29 33.32 33.29 33.29 1.3K
11:50 33.31 33.31 33.25 33.25 3.9K
11:51 33.30 33.32 33.22 33.22 6.6K
11:52 33.24 33.24 33.24 33.24 0.4K
11:53 33.24 33.24 33.24 33.24 0.3K
11:54 33.24 33.24 33.17 33.17 1.8K
11:55 33.17 33.17 33.13 33.13 1.6K
11:56 33.11 33.14 33.11 33.14 1.8K
11:57 33.14 33.14 33.10 33.10 0.7K
11:58 33.10 33.10 33.10 33.10 0.5K
11:59 33.10 33.10 33.10 33.10 0.7K
12:00 33.11 33.16 33.11 33.16 4.0K
12:01 33.12 33.12 33.04 33.04 1.3K
12:02 33.04 33.04 33.04 33.04 0.0K
12:03 33.04 33.04 33.04 33.04 0.2K
12:04 33.04 33.04 33.01 33.01 1.7K
12:05 33.15 33.15 33.15 33.15 5.7K
12:06 33.15 33.16 33.15 33.16 3.5K
12:07 33.16 33.16 33.13 33.13 1.6K
12:08 33.13 33.19 33.13 33.19 0.7K
12:09 33.14 33.14 33.14 33.14 0.8K
12:10 33.13 33.13 33.11 33.11 0.9K
12:11 33.11 33.11 33.10 33.11 8.8K
12:12 33.11 33.11 33.07 33.10 3.7K
12:13 33.10 33.10 33.00 33.00 22.5K
12:14 33.05 33.11 33.05 33.11 3.4K
12:15 33.11 33.13 33.11 33.11 0.9K
12:16 33.11 33.11 33.11 33.11 0.7K
12:17 33.11 33.11 33.11 33.11 0.4K
12:18 33.11 33.11 33.11 33.11 0.5K
12:19 33.11 33.11 33.10 33.10 1.0K
12:20 33.10 33.10 33.10 33.10 0.5K
12:21 33.09 33.09 33.09 33.09 0.6K
12:22 33.09 33.09 33.04 33.04 4.9K
12:23 33.04 33.07 33.04 33.07 0.5K
12:24 33.07 33.07 33.07 33.07 0.9K
12:25 33.11 33.20 33.11 33.20 4.3K
12:26 33.20 33.20 33.20 33.20 0.3K
12:27 33.20 33.20 33.20 33.20 0.5K
12:28 33.17 33.17 33.17 33.17 2.7K
12:29 33.17 33.19 33.17 33.19 1.0K
12:30 33.17 33.37 33.17 33.37 8.1K
12:31 33.37 33.37 33.30 33.30 4.0K
12:32 33.31 33.34 33.31 33.34 1.4K
12:33 33.34 33.34 33.32 33.34 3.0K
12:34 33.34 33.34 33.34 33.34 0.4K
12:35 33.30 33.31 33.30 33.30 1.5K
12:36 33.30 33.32 33.30 33.32 1.8K
12:37 33.32 33.32 33.32 33.32 0.1K
12:38 33.30 33.32 33.30 33.32 1.1K
12:39 33.32 33.32 33.32 33.32 1.4K
12:40 33.32 33.32 33.32 33.32 0.5K
12:41 33.32 33.32 33.32 33.32 0.7K
12:42 33.32 33.32 33.31 33.32 4.4K
12:43 33.35 33.35 33.35 33.35 1.0K
12:44 33.35 33.35 33.35 33.35 0.1K
12:45 33.35 33.35 33.35 33.35 0.4K
12:46 33.35 33.35 33.35 33.35 0.5K
12:47 33.35 33.36 33.32 33.36 1.2K
12:48 33.36 33.36 33.29 33.29 5.0K
12:49 33.27 33.27 33.27 33.27 0.4K
12:50 33.30 33.31 33.30 33.31 1.2K
12:51 33.31 33.31 33.31 33.31 0.4K
12:52 33.31 33.31 33.31 33.31 0.5K
12:53 33.31 33.31 33.31 33.31 0.3K
12:54 33.31 33.31 33.25 33.29 2.9K
12:55 33.29 33.29 33.29 33.29 0.1K
12:56 33.29 33.29 33.29 33.29 0.8K
12:57 33.29 33.29 33.29 33.29 0.3K
12:58 33.29 33.29 33.29 33.29 1.2K
12:59 33.24 33.28 33.24 33.27 8.3K
13:00 33.27 33.27 33.27 33.27 0.7K
13:01 33.27 33.27 33.23 33.23 4.4K
13:02 33.23 33.23 33.20 33.20 2.6K
13:03 33.20 33.20 33.19 33.19 3.5K
13:04 33.19 33.19 33.19 33.19 0.3K
13:05 33.19 33.19 33.19 33.19 0.3K
13:06 33.19 33.19 33.11 33.11 1.7K
13:07 33.11 33.11 33.11 33.11 0.5K
13:08 33.11 33.11 32.98 32.98 0.6K
13:09 32.98 32.98 32.98 32.98 0.2K
13:10 32.98 32.98 32.98 32.98 0.7K
13:11 32.96 32.96 32.94 32.94 0.8K
13:12 32.94 32.99 32.94 32.99 2.1K
13:13 33.05 33.05 33.05 33.05 0.9K
13:14 33.05 33.05 32.97 32.97 2.6K
13:15 32.97 32.97 32.97 32.97 0.6K
13:16 32.97 32.97 32.97 32.97 0.3K
13:17 32.97 32.97 32.97 32.97 0.5K
13:18 32.97 32.97 32.96 32.96 0.6K
13:19 32.92 32.95 32.92 32.95 2.7K
13:20 32.95 32.95 32.95 32.95 1.1K
13:21 32.95 32.95 32.95 32.95 0.9K
13:22 32.95 32.95 32.92 32.92 1.2K
13:23 32.92 32.95 32.92 32.95 1.0K
13:24 32.95 32.96 32.95 32.96 8.3K
13:25 32.96 32.99 32.96 32.99 2.0K
13:26 32.99 32.99 32.99 32.99 0.3K
13:27 32.99 32.99 32.99 32.99 0.2K
13:28 32.99 32.99 32.98 32.98 2.3K
13:29 32.98 32.98 32.98 32.98 0.8K
13:30 32.94 33.00 32.93 33.00 4.9K
13:31 33.00 33.00 33.00 33.00 0.4K
13:32 33.00 33.01 33.00 33.01 1.2K
13:33 33.01 33.01 32.94 32.94 3.1K
13:34 32.94 32.99 32.94 32.99 1.8K
13:35 32.95 32.95 32.94 32.94 2.3K
13:36 32.94 32.94 32.94 32.94 0.4K
13:37 32.94 32.95 32.94 32.95 4.6K
13:38 32.95 32.95 32.93 32.93 0.8K
13:39 32.93 32.96 32.93 32.96 3.4K
13:40 32.95 32.96 32.90 32.96 2.8K
13:41 32.96 32.98 32.96 32.96 2.4K
13:42 32.97 32.97 32.87 32.87 4.3K
13:43 32.88 32.88 32.88 32.88 0.5K
13:44 32.88 32.89 32.88 32.89 0.7K
13:45 32.88 32.88 32.83 32.83 1.1K
13:46 32.83 32.83 32.76 32.76 1.4K
13:47 32.76 32.76 32.56 32.56 7.4K
13:48 32.55 32.55 32.49 32.49 2.5K
13:49 32.53 32.70 32.53 32.70 7.1K
13:50 32.66 32.66 32.66 32.66 0.8K
13:51 32.66 32.70 32.60 32.70 5.5K
13:52 32.70 32.70 32.60 32.60 2.2K
13:53 32.57 32.65 32.54 32.54 3.9K
13:54 32.54 32.54 32.53 32.53 0.6K
13:55 32.53 32.57 32.47 32.47 4.0K
13:56 32.47 32.53 32.47 32.47 1.0K
13:57 32.47 32.47 32.46 32.46 1.0K
13:58 32.42 32.51 32.38 32.38 3.0K
13:59 32.38 32.46 32.38 32.38 3.2K
14:00 32.38 32.42 32.38 32.38 1.4K
14:01 32.38 32.38 32.38 32.38 1.0K
14:02 32.38 32.38 32.38 32.38 1.6K
14:03 32.38 32.48 32.38 32.45 4.2K
14:04 32.45 32.46 32.44 32.46 1.0K
14:05 32.46 32.46 32.46 32.46 0.3K
14:06 32.46 32.46 32.46 32.46 0.3K
14:07 32.46 32.46 32.46 32.46 0.6K
14:08 32.46 32.46 32.46 32.46 0.2K
14:09 32.43 32.47 32.37 32.37 5.6K
14:10 32.41 32.41 32.19 32.19 11.3K
14:11 32.19 32.19 32.14 32.14 1.4K
14:12 32.14 32.20 32.14 32.20 3.8K
14:13 32.18 32.18 32.11 32.11 3.6K
14:14 32.15 32.15 32.15 32.15 0.8K
14:15 32.15 32.15 32.15 32.15 0.6K
14:16 32.15 32.15 32.15 32.15 0.2K
14:17 32.15 32.15 32.15 32.15 0.2K
14:18 32.15 32.15 32.07 32.07 0.8K
14:19 32.05 32.07 32.04 32.07 1.3K
14:20 32.07 32.07 32.07 32.07 0.3K
14:21 32.07 32.07 32.07 32.07 0.8K
14:22 32.07 32.07 32.07 32.07 0.6K
14:23 32.07 32.07 31.52 31.52 51.7K
14:24 31.52 31.79 31.52 31.79 8.9K
14:25 31.75 31.77 31.75 31.77 3.0K
14:26 31.77 31.77 31.77 31.77 4.9K
14:27 31.77 31.77 31.77 31.77 1.6K
14:28 31.77 31.77 31.77 31.77 0.5K
14:29 31.77 31.77 31.76 31.76 0.9K
14:30 31.76 31.78 31.76 31.78 1.0K
14:31 31.78 31.82 31.78 31.78 2.1K
14:32 31.78 31.86 31.78 31.86 3.1K
14:33 31.90 31.92 31.85 31.85 3.2K
14:34 31.85 31.85 31.85 31.85 0.3K
14:35 31.85 31.85 31.85 31.85 1.4K
14:36 31.85 31.85 31.85 31.85 1.4K
14:37 31.85 31.85 31.85 31.85 0.6K
14:38 31.84 31.84 31.84 31.84 5.6K
14:39 31.84 31.90 31.84 31.85 1.7K
14:40 31.85 31.87 31.85 31.87 4.7K
14:41 31.87 31.87 31.87 31.87 2.8K
14:42 31.87 31.87 31.87 31.87 1.0K
14:43 31.87 31.87 31.77 31.77 6.4K
14:44 31.72 31.78 31.72 31.78 1.4K
14:45 31.78 31.78 31.76 31.76 0.9K
14:46 31.74 31.74 31.59 31.59 6.3K
14:47 31.61 31.72 31.59 31.72 3.4K
14:48 31.72 31.72 31.62 31.62 2.3K
14:49 31.61 31.61 31.59 31.61 2.8K
14:50 31.61 31.65 31.60 31.65 1.7K
14:51 31.67 31.75 31.67 31.75 5.8K
14:52 31.70 31.70 31.70 31.70 2.0K
14:53 31.69 31.69 31.69 31.69 2.1K
14:54 31.69 31.69 31.69 31.69 0.7K
14:55 31.53 31.53 31.53 31.53 2.3K
14:56 31.53 31.53 31.53 31.53 0.2K
14:57 31.53 31.53 31.53 31.53 4.2K
14:58 31.53 31.53 31.52 31.52 2.1K
14:59 31.52 31.56 31.52 31.52 1.6K
15:00 31.54 31.54 31.54 31.54 0.6K
15:01 31.54 31.59 31.54 31.59 11.6K
15:02 31.59 31.65 31.59 31.65 1.0K
15:03 31.70 31.72 31.70 31.72 3.3K
15:04 31.72 31.72 31.71 31.71 1.3K
15:05 31.71 31.71 31.69 31.69 1.1K
15:06 31.69 31.86 31.69 31.86 3.4K
15:07 31.96 31.96 31.92 31.92 3.1K
15:08 31.97 31.97 31.92 31.92 1.3K
15:09 31.92 32.00 31.88 32.00 5.5K
15:10 31.81 31.94 31.81 31.94 6.0K
15:11 31.94 31.94 31.74 31.74 3.1K
15:12 31.74 31.74 31.71 31.71 1.4K
15:13 31.71 31.71 31.69 31.69 2.4K
15:14 31.69 31.71 31.68 31.68 2.3K
15:15 31.73 31.74 31.73 31.74 8.9K
15:16 31.67 31.74 31.64 31.64 3.9K
15:17 31.64 31.72 31.64 31.66 1.3K
15:18 31.66 31.68 31.66 31.68 1.7K
15:19 31.68 31.68 31.67 31.67 1.4K
15:20 31.67 31.67 31.65 31.65 3.6K
15:21 31.67 31.67 31.62 31.62 1.5K
15:22 31.62 31.62 31.62 31.62 1.1K
15:23 31.67 31.67 31.54 31.54 4.4K
15:24 31.56 31.58 31.56 31.58 1.3K
15:25 31.58 31.58 31.46 31.46 5.1K
15:26 31.46 31.46 31.40 31.40 2.1K
15:27 31.43 31.43 31.43 31.43 1.0K
15:28 31.43 31.45 31.43 31.45 2.9K
15:29 31.45 31.48 31.42 31.48 1.1K
15:30 31.45 31.45 31.45 31.45 1.2K
15:31 31.42 31.47 31.42 31.47 3.7K
15:32 31.49 31.52 31.47 31.52 6.6K
15:33 31.52 31.52 31.52 31.52 0.3K
15:34 31.48 31.48 31.44 31.48 3.6K
15:35 31.48 31.48 31.44 31.44 0.6K
15:36 31.44 31.48 31.44 31.46 4.3K
15:37 31.46 31.51 31.46 31.51 13.5K
15:38 31.51 31.54 31.45 31.48 7.6K
15:39 31.48 31.51 31.42 31.42 7.5K
15:40 31.38 31.41 31.38 31.40 8.5K
15:41 31.39 31.42 31.39 31.42 7.4K
15:42 31.41 31.42 31.41 31.42 4.5K
15:43 31.37 31.37 31.33 31.33 7.7K
15:44 31.33 31.33 31.28 31.28 6.7K
15:45 31.26 31.32 31.26 31.32 6.4K
15:46 31.32 31.32 31.28 31.28 5.1K
15:47 31.33 31.33 31.31 31.33 6.8K
15:48 31.33 31.47 31.33 31.43 5.7K
15:49 31.43 31.43 31.43 31.43 5.0K
15:50 31.43 31.55 31.43 31.55 8.1K
15:51 31.55 31.59 31.51 31.57 10.4K
15:52 31.57 31.74 31.57 31.71 10.0K
15:53 31.71 31.71 31.71 31.71 6.4K
15:54 31.70 31.70 31.64 31.65 18.8K
15:55 31.62 31.65 31.55 31.61 18.4K
15:56 31.61 31.69 31.61 31.69 17.3K
15:57 31.69 31.74 31.69 31.74 11.6K
15:58 31.73 31.76 31.68 31.75 12.8K
15:59 31.74 31.79 31.73 31.74 36.4K
16:00 31.76 31.76 30.95 31.73 193.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし