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 35.99 35.99 32.01 35.40 18.7K
09:32 35.83 35.83 35.40 35.70 1.0K
09:33 35.40 35.41 35.40 35.41 1.0K
09:34 35.39 35.39 35.29 35.39 8.0K
09:35 35.39 35.39 35.25 35.25 3.8K
09:36 35.25 35.67 35.25 35.67 5.9K
09:37 35.66 35.94 35.66 35.94 3.9K
09:38 36.06 36.20 36.06 36.15 7.2K
09:39 36.15 36.15 36.13 36.13 1.3K
09:40 36.13 36.16 35.92 35.92 3.5K
09:41 36.18 36.42 36.18 36.42 6.6K
09:42 36.30 36.36 36.30 36.30 1.8K
09:43 36.28 36.30 36.28 36.30 1.4K
09:44 36.30 36.73 36.30 36.73 10.5K
09:45 36.66 36.81 36.66 36.74 5.5K
09:46 36.73 36.87 36.73 36.87 3.2K
09:47 36.85 36.91 36.85 36.91 5.3K
09:48 36.92 36.97 36.87 36.87 7.6K
09:49 36.87 36.98 36.87 36.98 1.7K
09:50 36.98 36.98 36.83 36.85 8.4K
09:51 36.85 36.85 36.82 36.82 0.7K
09:52 36.82 37.06 36.82 37.04 11.0K
09:53 37.04 37.12 36.94 37.04 4.4K
09:54 37.07 37.15 37.06 37.15 20.3K
09:55 37.15 37.15 37.04 37.07 3.8K
09:56 37.13 37.27 37.13 37.27 4.9K
09:57 37.27 37.30 37.21 37.27 8.7K
09:58 37.40 37.56 37.40 37.46 5.4K
09:59 37.46 37.50 37.44 37.50 2.3K
10:00 37.48 37.50 37.48 37.50 6.6K
10:01 37.50 37.50 37.31 37.31 6.4K
10:02 37.44 37.47 37.44 37.47 0.8K
10:03 37.47 37.70 37.47 37.60 11.3K
10:04 37.60 37.74 37.60 37.74 4.6K
10:05 37.81 37.96 37.77 37.96 13.2K
10:06 37.80 37.88 37.80 37.88 5.6K
10:07 37.88 37.88 37.74 37.74 4.8K
10:08 37.71 37.92 37.54 37.58 23.4K
10:09 37.53 37.81 37.53 37.58 18.6K
10:10 37.58 37.65 37.54 37.61 6.8K
10:11 37.60 37.70 37.53 37.53 11.0K
10:12 37.53 37.54 37.53 37.54 1.9K
10:13 37.56 37.56 37.34 37.34 12.3K
10:14 37.34 37.34 37.31 37.31 1.3K
10:15 37.30 37.35 37.27 37.35 2.1K
10:16 37.34 37.34 37.28 37.28 1.8K
10:17 37.28 37.28 37.28 37.28 0.4K
10:18 37.28 37.34 37.28 37.34 2.0K
10:19 37.34 37.35 37.27 37.30 3.3K
10:20 37.30 37.39 37.30 37.39 7.1K
10:21 37.39 37.41 37.39 37.41 5.0K
10:22 37.41 37.41 37.40 37.40 0.6K
10:23 37.42 37.44 37.42 37.44 2.9K
10:24 37.43 37.43 37.40 37.40 5.7K
10:25 37.41 37.41 37.35 37.35 0.8K
10:26 37.35 37.35 37.23 37.24 4.8K
10:27 37.24 37.33 37.24 37.33 0.6K
10:28 37.33 37.33 37.33 37.33 0.2K
10:29 37.33 37.33 37.20 37.28 3.5K
10:30 37.28 37.28 37.16 37.16 2.3K
10:31 37.16 37.16 37.10 37.10 0.9K
10:32 37.10 37.10 37.07 37.10 1.7K
10:33 37.06 37.06 36.84 36.99 16.7K
10:34 37.00 37.01 37.00 37.01 4.2K
10:35 37.01 37.01 37.01 37.01 2.1K
10:36 37.01 37.01 36.95 36.95 1.7K
10:37 36.95 36.98 36.95 36.98 0.1K
10:38 36.98 36.98 36.79 36.79 6.2K
10:39 36.80 36.80 36.80 36.80 0.8K
10:40 36.83 36.90 36.83 36.83 1.5K
10:41 36.83 36.83 36.69 36.69 6.3K
10:42 36.64 36.66 36.64 36.65 2.5K
10:43 36.65 36.65 36.60 36.60 1.1K
10:44 36.60 36.67 36.60 36.65 1.3K
10:45 36.65 36.65 36.64 36.64 0.6K
10:46 36.65 36.74 36.65 36.74 3.6K
10:47 36.74 36.76 36.74 36.76 1.4K
10:48 36.77 36.77 36.75 36.75 0.9K
10:49 36.68 36.73 36.63 36.73 2.1K
10:50 36.85 36.88 36.85 36.88 3.5K
10:51 36.88 36.99 36.87 36.95 2.2K
10:52 36.95 36.95 36.83 36.83 2.2K
10:53 36.83 36.83 36.83 36.83 0.2K
10:54 36.83 36.83 36.82 36.82 0.9K
10:55 36.83 36.88 36.83 36.88 1.5K
10:56 36.94 36.98 36.84 36.97 2.7K
10:57 37.03 37.03 36.89 36.89 3.2K
10:58 36.88 36.88 36.88 36.88 4.2K
10:59 36.88 36.88 36.88 36.88 0.0K
11:00 36.88 37.01 36.88 37.01 2.3K
11:01 37.01 37.01 36.85 36.86 2.6K
11:02 36.86 36.92 36.86 36.92 0.4K
11:03 36.87 37.03 36.87 37.03 1.6K
11:04 37.03 37.04 37.03 37.04 0.2K
11:05 37.04 37.04 36.99 37.04 1.5K
11:06 37.04 37.04 36.92 36.92 2.7K
11:07 36.92 36.92 36.83 36.83 1.4K
11:08 36.83 36.83 36.83 36.83 0.2K
11:09 36.83 36.83 36.78 36.79 1.0K
11:10 36.79 36.79 36.78 36.78 0.3K
11:11 36.79 36.80 36.79 36.80 2.8K
11:12 36.80 36.80 36.80 36.80 0.2K
11:13 36.80 36.80 36.70 36.70 1.8K
11:14 36.70 36.70 36.70 36.70 0.4K
11:15 36.62 36.62 36.54 36.54 10.8K
11:16 36.54 36.54 36.41 36.41 2.2K
11:17 36.41 36.41 36.41 36.41 1.4K
11:18 36.44 36.44 36.40 36.40 1.9K
11:19 36.40 36.40 36.40 36.40 1.3K
11:20 36.40 36.40 36.39 36.39 1.2K
11:21 36.39 36.39 36.32 36.32 1.4K
11:22 36.32 36.32 36.32 36.32 1.4K
11:23 36.32 36.32 36.23 36.23 0.7K
11:24 36.15 36.15 36.11 36.15 6.8K
11:25 36.15 36.19 36.15 36.19 2.1K
11:26 36.19 36.19 36.10 36.10 0.7K
11:27 36.10 36.14 36.04 36.04 2.3K
11:28 36.00 36.00 36.00 36.00 0.3K
11:29 36.00 36.01 36.00 36.01 1.2K
11:30 35.99 36.02 35.98 35.98 1.6K
11:31 36.03 36.03 36.01 36.01 1.6K
11:32 35.99 35.99 35.95 35.95 2.1K
11:33 35.95 35.95 35.92 35.92 0.4K
11:34 35.99 35.99 35.98 35.98 2.0K
11:35 35.97 35.97 35.97 35.97 0.5K
11:36 35.97 36.02 35.97 36.00 0.3K
11:37 36.00 36.10 36.00 36.05 4.6K
11:38 36.08 36.08 36.08 36.08 0.4K
11:39 36.10 36.10 36.05 36.05 0.2K
11:40 36.05 36.10 36.05 36.10 0.4K
11:41 36.10 36.10 36.07 36.07 0.3K
11:42 36.07 36.07 36.07 36.07 0.3K
11:43 36.01 36.04 36.01 36.04 2.6K
11:44 35.94 35.94 35.91 35.93 3.0K
11:45 35.93 35.98 35.93 35.97 2.5K
11:46 35.97 35.97 35.97 35.97 0.4K
11:47 35.97 35.97 35.94 35.94 1.5K
11:48 35.94 35.97 35.94 35.97 0.5K
11:49 35.97 35.97 35.97 35.97 0.1K
11:50 35.97 36.01 35.93 35.93 5.3K
11:51 35.93 35.93 35.88 35.88 2.3K
11:52 35.88 35.88 35.88 35.88 0.8K
11:53 35.97 36.22 35.90 36.22 32.6K
11:54 36.22 36.22 36.22 36.22 1.1K
11:55 36.22 36.22 36.22 36.22 0.0K
11:56 36.11 36.12 36.07 36.12 30.9K
11:57 36.12 36.12 36.12 36.12 0.1K
11:58 36.12 36.12 36.12 36.12 0.3K
11:59 36.12 36.12 36.05 36.05 2.1K
12:00 36.05 36.15 36.05 36.15 2.0K
12:01 36.15 36.15 36.11 36.11 0.1K
12:02 36.08 36.14 36.08 36.14 0.4K
12:03 36.17 36.17 36.15 36.15 1.3K
12:04 36.13 36.13 36.13 36.13 0.4K
12:05 36.13 36.15 36.13 36.15 0.1K
12:06 36.15 36.15 36.15 36.15 1.4K
12:07 36.15 36.15 36.15 36.15 0.2K
12:08 36.14 36.14 36.14 36.14 0.7K
12:09 36.14 36.14 36.14 36.14 0.4K
12:10 36.14 36.14 36.06 36.07 2.0K
12:11 36.07 36.07 36.07 36.07 0.0K
12:12 36.07 36.07 36.07 36.07 0.1K
12:13 36.07 36.07 36.07 36.07 0.4K
12:14 36.07 36.12 36.07 36.12 0.1K
12:15 36.24 36.24 36.17 36.23 5.1K
12:16 36.23 36.23 36.16 36.16 1.7K
12:17 36.16 36.16 36.08 36.08 2.7K
12:18 36.08 36.08 36.08 36.08 0.1K
12:19 36.08 36.08 36.08 36.08 0.1K
12:20 36.02 36.05 36.02 36.05 1.4K
12:21 35.95 36.08 35.95 36.08 1.3K
12:22 36.08 36.08 36.03 36.03 0.4K
12:23 36.03 36.09 36.03 36.09 1.1K
12:24 36.09 36.09 36.09 36.09 0.3K
12:25 36.09 36.09 36.09 36.09 0.0K
12:26 36.10 36.15 36.10 36.15 0.5K
12:27 36.15 36.15 36.15 36.15 0.1K
12:28 36.17 36.17 36.17 36.17 1.8K
12:29 36.17 36.17 36.13 36.13 2.0K
12:30 36.13 36.15 36.08 36.08 0.4K
12:31 36.08 36.08 36.08 36.08 0.0K
12:32 36.08 36.14 36.08 36.14 0.2K
12:33 36.08 36.16 36.08 36.16 3.1K
12:34 36.22 36.22 36.22 36.22 0.6K
12:35 36.22 36.26 36.22 36.26 0.1K
12:36 36.26 36.29 36.26 36.29 2.2K
12:37 36.29 36.29 36.28 36.28 0.3K
12:38 36.37 36.37 36.35 36.35 1.9K
12:39 36.35 36.35 36.19 36.26 7.9K
12:40 36.26 36.26 36.26 36.26 0.1K
12:41 36.17 36.24 36.17 36.24 0.6K
12:42 36.24 36.24 36.24 36.24 0.2K
12:43 36.24 36.24 36.24 36.24 0.1K
12:44 36.24 36.29 36.24 36.29 0.4K
12:45 36.32 36.32 36.25 36.31 1.9K
12:46 36.31 36.31 36.31 36.31 0.1K
12:47 36.37 36.37 36.37 36.37 0.1K
12:48 36.37 36.37 36.37 36.37 0.1K
12:49 36.37 36.37 36.32 36.32 1.2K
12:50 36.32 36.36 36.32 36.36 0.7K
12:51 36.37 36.37 36.36 36.36 3.4K
12:52 36.36 36.37 36.36 36.37 0.2K
12:53 36.37 36.37 36.37 36.37 0.0K
12:54 36.37 36.37 36.37 36.37 0.1K
12:55 36.37 36.37 36.37 36.37 0.4K
12:56 36.29 36.39 36.29 36.39 2.2K
12:57 36.39 36.39 36.38 36.38 0.5K
12:58 36.33 36.33 36.30 36.32 1.5K
12:59 36.32 36.32 36.26 36.26 1.1K
13:00 36.30 36.30 36.30 36.30 0.7K
13:01 36.30 36.30 36.30 36.30 0.0K
13:02 36.30 36.33 36.30 36.33 1.4K
13:03 36.33 36.38 36.33 36.38 1.1K
13:04 36.28 36.28 36.28 36.28 0.3K
13:05 36.42 36.42 36.41 36.41 3.3K
13:06 36.41 36.41 36.41 36.41 0.2K
13:07 36.41 36.41 36.41 36.41 0.1K
13:08 36.41 36.41 36.40 36.40 1.1K
13:09 36.44 36.45 36.44 36.45 0.4K
13:10 36.45 36.45 36.40 36.40 0.5K
13:11 36.40 36.44 36.40 36.44 0.4K
13:12 36.44 36.44 36.40 36.40 0.6K
13:13 36.40 36.40 36.40 36.40 0.1K
13:14 36.44 36.51 36.44 36.51 3.7K
13:15 36.51 36.51 36.51 36.51 0.1K
13:16 36.54 36.54 36.43 36.43 0.7K
13:17 36.43 36.51 36.43 36.51 0.4K
13:18 36.51 36.51 36.51 36.51 0.0K
13:19 36.57 36.57 36.57 36.57 0.5K
13:20 36.57 36.57 36.57 36.57 0.3K
13:21 36.57 36.66 36.57 36.66 0.7K
13:22 36.66 36.66 36.62 36.62 2.9K
13:23 36.62 36.67 36.62 36.67 8.8K
13:24 36.67 36.67 36.67 36.67 0.3K
13:25 36.64 36.64 36.64 36.64 0.1K
13:26 36.68 36.68 36.66 36.66 0.3K
13:27 36.66 36.66 36.58 36.58 1.3K
13:28 36.58 36.62 36.58 36.62 0.3K
13:29 36.63 36.63 36.59 36.59 2.2K
13:30 36.62 36.62 36.53 36.53 4.9K
13:31 36.53 36.59 36.53 36.59 0.3K
13:32 36.59 36.59 36.59 36.59 0.1K
13:33 36.59 36.59 36.59 36.59 0.2K
13:34 36.59 36.59 36.59 36.59 0.1K
13:35 36.59 36.59 36.59 36.59 0.1K
13:36 36.59 36.61 36.59 36.61 0.9K
13:37 36.61 36.61 36.61 36.61 0.2K
13:38 36.60 36.60 36.60 36.60 3.2K
13:39 36.60 36.64 36.60 36.64 1.0K
13:40 36.64 36.64 36.63 36.63 0.1K
13:41 36.63 36.63 36.60 36.60 0.9K
13:42 36.60 36.60 36.59 36.59 1.6K
13:43 36.55 36.55 36.55 36.55 0.3K
13:44 36.59 36.59 36.59 36.59 0.7K
13:45 36.55 36.55 36.55 36.55 0.4K
13:46 36.55 36.55 36.55 36.55 0.0K
13:47 36.58 36.58 36.58 36.58 2.8K
13:48 36.58 36.58 36.58 36.58 0.0K
13:49 36.58 36.58 36.58 36.58 0.0K
13:50 36.58 36.58 36.56 36.56 1.3K
13:51 36.56 36.56 36.56 36.56 0.2K
13:52 36.56 36.57 36.56 36.57 2.5K
13:53 36.58 36.58 36.53 36.53 4.4K
13:54 36.53 36.53 36.53 36.53 0.0K
13:55 36.53 36.58 36.53 36.58 0.6K
13:56 36.58 36.59 36.58 36.59 0.3K
13:57 36.60 36.60 36.60 36.60 0.2K
13:58 36.55 36.55 36.55 36.55 0.4K
13:59 36.55 36.55 36.55 36.55 0.1K
14:00 36.60 36.60 36.58 36.58 0.9K
14:01 36.58 36.63 36.58 36.63 2.1K
14:02 36.66 36.66 36.66 36.66 0.7K
14:03 36.66 36.71 36.66 36.71 1.6K
14:04 36.71 36.71 36.71 36.71 0.3K
14:05 36.72 36.72 36.68 36.68 0.7K
14:06 36.68 36.68 36.66 36.66 1.7K
14:07 36.65 36.65 36.65 36.65 0.3K
14:08 36.56 36.56 36.56 36.56 2.2K
14:09 36.56 36.56 36.56 36.56 0.0K
14:10 36.56 36.56 36.56 36.56 0.0K
14:11 36.56 36.56 36.56 36.56 0.0K
14:12 36.56 36.56 36.56 36.56 0.2K
14:13 36.54 36.54 36.54 36.54 0.4K
14:14 36.54 36.54 36.53 36.53 1.2K
14:15 36.53 36.62 36.53 36.62 0.5K
14:16 36.62 36.62 36.62 36.62 0.6K
14:17 36.62 36.62 36.58 36.58 0.8K
14:18 36.58 36.58 36.54 36.54 1.2K
14:19 36.54 36.54 36.54 36.54 0.0K
14:20 36.54 36.54 36.54 36.54 0.0K
14:21 36.54 36.62 36.54 36.62 1.6K
14:22 36.62 36.62 36.62 36.62 0.2K
14:23 36.62 36.62 36.62 36.62 0.0K
14:24 36.62 36.72 36.62 36.72 1.2K
14:25 36.72 36.72 36.72 36.72 0.7K
14:26 36.73 36.73 36.68 36.68 3.9K
14:27 36.68 36.70 36.68 36.70 0.4K
14:28 36.70 36.70 36.70 36.70 0.0K
14:29 36.70 36.70 36.64 36.64 1.0K
14:30 36.70 36.70 36.70 36.70 0.4K
14:31 36.71 36.71 36.69 36.69 1.3K
14:32 36.69 36.69 36.62 36.62 2.7K
14:33 36.62 36.62 36.62 36.62 0.1K
14:34 36.62 36.62 36.62 36.62 0.1K
14:35 36.62 36.62 36.62 36.62 0.3K
14:36 36.62 36.66 36.62 36.66 0.2K
14:37 36.66 36.66 36.66 36.66 0.2K
14:38 36.66 36.72 36.66 36.72 2.4K
14:39 36.72 36.72 36.71 36.71 1.5K
14:40 36.71 36.71 36.71 36.71 0.2K
14:41 36.75 36.75 36.71 36.71 7.4K
14:42 36.71 36.71 36.62 36.62 1.5K
14:43 36.62 36.69 36.62 36.69 0.2K
14:44 36.69 36.69 36.60 36.60 0.7K
14:45 36.60 36.60 36.60 36.60 0.1K
14:46 36.60 36.60 36.57 36.57 0.9K
14:47 36.62 36.62 36.59 36.59 0.3K
14:48 36.59 36.59 36.59 36.59 0.0K
14:49 36.59 36.59 36.59 36.59 0.1K
14:50 36.59 36.59 36.59 36.59 0.4K
14:51 36.61 36.66 36.61 36.66 2.1K
14:52 36.72 36.72 36.72 36.72 0.5K
14:53 36.66 36.66 36.66 36.66 0.7K
14:54 36.66 36.66 36.66 36.66 0.1K
14:55 36.68 36.68 36.68 36.68 2.8K
14:56 36.68 36.68 36.68 36.68 0.1K
14:57 36.68 36.70 36.68 36.70 0.4K
14:58 36.70 36.70 36.70 36.70 0.1K
14:59 36.68 36.68 36.67 36.67 2.3K
15:00 36.67 36.67 36.67 36.67 0.5K
15:01 36.67 36.68 36.67 36.68 0.4K
15:02 36.68 36.70 36.68 36.70 0.6K
15:03 36.70 36.70 36.68 36.68 0.4K
15:04 36.69 36.69 36.69 36.69 0.3K
15:05 36.69 36.70 36.69 36.70 4.2K
15:06 36.74 36.74 36.74 36.74 0.3K
15:07 36.74 36.75 36.74 36.75 1.8K
15:08 36.75 36.75 36.75 36.75 0.1K
15:09 36.75 36.75 36.75 36.75 0.2K
15:10 36.74 36.75 36.73 36.73 5.7K
15:11 36.73 36.73 36.73 36.73 0.9K
15:12 36.73 36.75 36.73 36.75 3.5K
15:13 36.75 36.75 36.73 36.73 0.4K
15:14 36.73 36.75 36.73 36.74 4.6K
15:15 36.73 36.75 36.73 36.75 1.1K
15:16 36.72 36.72 36.69 36.69 1.9K
15:17 36.69 36.69 36.69 36.69 0.1K
15:18 36.69 36.69 36.69 36.69 0.1K
15:19 36.73 36.73 36.73 36.73 6.7K
15:20 36.75 36.77 36.75 36.75 3.6K
15:21 36.73 36.73 36.73 36.73 1.5K
15:22 36.72 36.72 36.72 36.72 2.3K
15:23 36.77 36.77 36.71 36.71 2.8K
15:24 36.71 36.75 36.71 36.75 1.9K
15:25 36.75 36.75 36.75 36.75 0.0K
15:26 36.75 36.75 36.75 36.75 0.2K
15:27 36.75 36.78 36.75 36.78 0.3K
15:28 36.76 36.76 36.74 36.75 4.2K
15:29 36.75 36.75 36.72 36.72 1.3K
15:30 36.72 36.72 36.72 36.72 0.1K
15:31 36.72 36.72 36.72 36.72 0.4K
15:32 36.72 36.72 36.71 36.71 0.3K
15:33 36.69 36.70 36.63 36.63 3.0K
15:34 36.63 36.63 36.63 36.63 6.9K
15:35 36.64 36.64 36.60 36.60 1.0K
15:36 36.63 36.63 36.61 36.63 2.4K
15:37 36.63 36.63 36.63 36.63 0.5K
15:38 36.67 36.67 36.65 36.65 0.6K
15:39 36.65 36.65 36.65 36.65 0.4K
15:40 36.63 36.67 36.59 36.59 2.9K
15:41 36.58 36.61 36.58 36.61 0.7K
15:42 36.67 36.67 36.66 36.66 4.5K
15:43 36.68 36.68 36.68 36.68 1.1K
15:44 36.66 36.73 36.66 36.73 1.8K
15:45 36.73 36.73 36.69 36.69 3.0K
15:46 36.69 36.70 36.69 36.70 0.5K
15:47 36.70 36.71 36.70 36.71 0.8K
15:48 36.71 36.73 36.71 36.73 1.6K
15:49 36.73 36.73 36.73 36.73 1.2K
15:50 36.73 36.73 36.73 36.73 1.1K
15:51 36.71 36.71 36.68 36.70 8.2K
15:52 36.70 36.73 36.70 36.73 14.8K
15:53 36.73 36.75 36.72 36.75 4.2K
15:54 36.72 36.72 36.65 36.65 8.9K
15:55 36.65 36.65 36.60 36.60 10.5K
15:56 36.60 36.64 36.60 36.60 4.6K
15:57 36.60 36.60 36.54 36.56 7.2K
15:58 36.57 36.57 36.46 36.48 24.0K
15:59 36.48 36.49 36.47 36.48 10.5K
16:00 36.48 36.50 36.37 36.42 385.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし