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 38.41 39.50 37.90 37.90 15.8K
09:32 37.90 37.90 37.90 37.90 0.1K
09:33 37.90 37.90 37.80 37.81 1.1K
09:34 37.81 37.81 37.78 37.78 0.4K
09:35 37.98 37.98 37.98 37.98 1.2K
09:36 37.98 38.03 37.78 37.78 1.1K
09:37 37.78 38.14 37.78 38.14 0.2K
09:38 38.14 38.14 38.14 38.14 1.0K
09:39 38.14 38.20 38.13 38.13 0.5K
09:40 38.13 38.13 37.94 37.94 2.0K
09:41 37.94 37.96 37.94 37.96 0.9K
09:42 37.84 37.84 37.84 37.84 0.4K
09:43 37.84 37.94 37.84 37.94 0.2K
09:44 37.94 37.94 37.94 37.94 0.1K
09:45 38.04 38.04 37.95 37.95 4.1K
09:46 37.95 37.95 37.92 37.92 0.7K
09:47 37.92 38.11 37.92 38.11 1.9K
09:48 38.11 38.11 38.11 38.11 0.2K
09:49 38.11 38.18 38.01 38.18 0.3K
09:50 38.18 38.18 38.00 38.00 0.1K
09:51 38.13 38.13 37.99 37.99 0.3K
09:52 37.99 37.99 37.99 37.99 0.2K
09:53 38.13 38.13 37.98 37.98 1.0K
09:54 37.98 38.06 37.96 38.06 0.5K
09:55 38.06 38.07 37.95 38.07 2.3K
09:56 38.07 38.11 38.07 38.11 1.7K
09:57 38.11 38.11 38.11 38.11 0.1K
09:58 38.11 38.22 38.11 38.21 1.4K
09:59 38.10 38.23 38.10 38.23 1.1K
10:00 38.12 38.19 38.12 38.19 1.3K
10:01 38.09 38.20 38.09 38.20 0.5K
10:02 38.20 38.20 38.20 38.20 0.1K
10:03 38.20 38.20 38.20 38.20 0.6K
10:04 38.20 38.20 38.20 38.20 1.0K
10:05 38.20 38.20 38.07 38.18 4.2K
10:06 38.18 38.18 38.18 38.18 0.2K
10:07 38.25 38.25 38.00 38.00 1.7K
10:08 38.00 38.00 38.00 38.00 0.3K
10:09 38.00 38.00 38.00 38.00 0.4K
10:10 38.00 38.00 38.00 38.00 0.1K
10:11 38.00 38.00 38.00 38.00 1.2K
10:12 38.00 38.00 38.00 38.00 0.3K
10:13 38.00 38.00 38.00 38.00 0.0K
10:14 38.00 38.00 38.00 38.00 0.2K
10:15 38.00 38.00 38.00 38.00 1.5K
10:16 38.00 38.00 37.97 37.97 5.3K
10:17 37.97 37.97 37.97 37.97 1.1K
10:18 38.02 38.02 37.97 37.97 4.0K
10:19 37.97 37.97 37.97 37.97 2.3K
10:20 37.97 37.97 37.96 37.96 1.0K
10:21 37.96 37.96 37.93 37.93 3.9K
10:22 37.95 37.97 37.95 37.97 0.4K
10:23 37.92 37.92 37.92 37.92 0.1K
10:24 37.95 37.95 37.93 37.93 1.1K
10:25 37.93 37.95 37.93 37.94 2.4K
10:26 37.98 37.98 37.93 37.93 3.5K
10:27 37.94 37.95 37.94 37.95 3.8K
10:28 37.95 37.99 37.95 37.99 0.6K
10:29 37.99 37.99 37.99 37.99 0.1K
10:30 38.00 38.02 37.95 37.95 1.7K
10:31 38.01 38.01 38.01 38.01 0.1K
10:32 38.01 38.02 38.01 38.02 2.2K
10:33 38.02 38.02 38.02 38.02 0.1K
10:34 38.02 38.02 38.02 38.02 0.2K
10:35 38.02 38.02 38.02 38.02 0.3K
10:36 38.08 38.08 38.08 38.08 3.2K
10:37 38.08 38.08 38.02 38.02 0.9K
10:38 38.02 38.02 38.02 38.02 0.2K
10:39 38.02 38.02 38.02 38.02 0.3K
10:40 38.02 38.02 38.02 38.02 0.0K
10:41 38.06 38.06 37.99 37.99 0.3K
10:42 37.99 37.99 37.99 37.99 0.3K
10:43 38.01 38.01 38.01 38.01 0.1K
10:44 38.06 38.06 37.99 37.99 0.6K
10:45 37.99 38.13 37.99 38.13 1.5K
10:46 38.18 38.27 38.18 38.27 2.3K
10:47 38.27 38.27 38.27 38.27 0.7K
10:48 38.27 38.27 38.23 38.23 0.5K
10:49 38.22 38.24 38.22 38.24 2.0K
10:50 38.24 38.27 38.24 38.27 1.5K
10:51 38.27 38.39 38.27 38.39 0.4K
10:52 38.34 38.35 38.34 38.35 2.4K
10:53 38.35 38.35 38.35 38.35 0.1K
10:54 38.35 38.35 38.35 38.35 0.0K
10:55 38.40 38.40 38.40 38.40 0.2K
10:56 38.40 38.42 38.37 38.37 1.0K
10:57 38.41 38.41 38.41 38.41 1.9K
10:58 38.37 38.37 38.37 38.37 0.2K
10:59 38.37 38.41 38.37 38.37 1.4K
11:00 38.38 38.38 38.28 38.31 6.9K
11:01 38.30 38.31 38.30 38.31 0.5K
11:02 38.31 38.31 38.31 38.31 0.6K
11:03 38.31 38.31 38.31 38.31 0.3K
11:04 38.31 38.31 38.31 38.31 0.3K
11:05 38.31 38.31 38.26 38.26 0.1K
11:06 38.31 38.31 38.31 38.31 0.4K
11:07 38.31 38.31 38.31 38.31 0.3K
11:08 38.31 38.31 38.27 38.27 1.0K
11:09 38.27 38.30 38.27 38.30 0.8K
11:10 38.30 38.30 38.30 38.30 0.0K
11:11 38.27 38.27 38.27 38.27 0.2K
11:12 38.27 38.27 38.27 38.27 0.1K
11:13 38.27 38.27 38.25 38.25 12.8K
11:14 38.18 38.26 38.18 38.20 20.5K
11:15 38.18 38.18 38.18 38.18 2.4K
11:16 38.18 38.18 38.18 38.18 0.0K
11:17 38.04 38.08 38.04 38.08 3.5K
11:18 38.08 38.08 38.08 38.08 4.1K
11:19 38.01 38.08 38.01 38.08 0.8K
11:20 38.08 38.08 38.03 38.03 0.3K
11:21 38.03 38.14 38.01 38.14 2.6K
11:22 38.08 38.08 38.07 38.07 1.1K
11:23 38.07 38.12 38.07 38.10 4.8K
11:24 38.10 38.10 38.10 38.10 1.5K
11:25 38.10 38.21 38.10 38.21 1.5K
11:26 38.21 38.21 38.21 38.21 0.3K
11:27 38.21 38.21 38.16 38.16 1.5K
11:28 38.16 38.16 38.16 38.16 0.3K
11:29 38.22 38.22 38.22 38.22 0.2K
11:30 38.22 38.22 38.22 38.22 0.9K
11:31 38.23 38.23 38.16 38.16 0.8K
11:32 38.16 38.22 38.16 38.22 1.0K
11:33 38.22 38.22 38.16 38.22 0.6K
11:34 38.22 38.23 38.13 38.13 2.7K
11:35 38.13 38.13 38.13 38.13 0.7K
11:36 38.13 38.13 38.13 38.13 0.2K
11:37 38.10 38.10 38.10 38.10 0.4K
11:38 38.10 38.10 38.07 38.07 1.8K
11:39 38.07 38.11 38.07 38.11 3.4K
11:40 38.11 38.11 38.11 38.11 0.0K
11:41 38.10 38.10 38.10 38.10 0.2K
11:42 38.10 38.10 38.10 38.10 0.9K
11:43 38.10 38.10 38.03 38.10 1.3K
11:44 38.10 38.10 38.07 38.07 0.6K
11:45 38.10 38.17 38.10 38.17 10.3K
11:46 38.13 38.17 38.13 38.17 0.4K
11:47 38.14 38.14 38.14 38.14 0.6K
11:48 38.14 38.17 38.12 38.17 0.6K
11:49 38.17 38.20 38.17 38.20 3.0K
11:50 38.20 38.20 38.18 38.18 0.4K
11:51 38.18 38.18 38.18 38.18 0.5K
11:52 38.18 38.21 38.18 38.21 0.2K
11:53 38.21 38.21 38.21 38.21 0.1K
11:54 38.21 38.21 38.18 38.18 0.4K
11:55 38.23 38.23 38.23 38.23 0.3K
11:56 38.25 38.25 38.25 38.25 2.7K
11:57 38.25 38.25 38.25 38.25 0.1K
11:58 38.25 38.25 38.25 38.25 0.1K
11:59 38.25 38.34 38.25 38.34 0.2K
12:00 38.34 38.34 38.34 38.34 0.1K
12:01 38.34 38.34 38.34 38.34 0.0K
12:02 38.42 38.42 38.35 38.35 2.0K
12:03 38.35 38.35 38.35 38.35 0.0K
12:04 38.35 38.35 38.29 38.29 0.5K
12:05 38.28 38.28 38.28 38.28 0.2K
12:06 38.28 38.34 38.28 38.34 0.2K
12:07 38.34 38.34 38.34 38.34 0.1K
12:08 38.29 38.29 38.29 38.29 0.1K
12:09 38.29 38.35 38.29 38.35 1.3K
12:10 38.35 38.36 38.35 38.36 0.2K
12:11 38.36 38.43 38.36 38.43 2.4K
12:12 38.43 38.48 38.43 38.48 3.4K
12:13 38.48 38.48 38.48 38.48 0.2K
12:14 38.48 38.56 38.48 38.56 2.3K
12:15 38.56 38.58 38.56 38.58 1.3K
12:16 38.60 38.60 38.60 38.60 0.2K
12:17 38.60 38.60 38.60 38.60 0.0K
12:18 38.60 38.60 38.60 38.60 0.3K
12:19 38.56 38.63 38.56 38.63 1.4K
12:20 38.63 38.63 38.63 38.63 0.1K
12:21 38.63 38.63 38.49 38.49 3.1K
12:22 38.56 38.56 38.56 38.56 0.4K
12:23 38.50 38.50 38.50 38.50 0.5K
12:24 38.50 38.50 38.44 38.44 0.1K
12:25 38.49 38.49 38.49 38.49 0.2K
12:26 38.49 38.49 38.44 38.44 0.1K
12:27 38.44 38.44 38.44 38.44 0.1K
12:28 38.44 38.44 38.43 38.43 1.0K
12:29 38.43 38.43 38.43 38.43 0.0K
12:30 38.43 38.43 38.43 38.43 0.2K
12:31 38.43 38.47 38.43 38.47 0.2K
12:32 38.42 38.42 38.29 38.29 8.1K
12:33 38.29 38.29 38.29 38.29 0.1K
12:34 38.31 38.33 38.29 38.29 0.7K
12:35 38.29 38.29 38.29 38.29 0.2K
12:36 38.35 38.35 38.35 38.35 2.1K
12:37 38.35 38.35 38.35 38.35 0.0K
12:38 38.35 38.35 38.35 38.35 0.2K
12:39 38.35 38.35 38.35 38.35 0.1K
12:40 38.37 38.37 38.37 38.37 1.9K
12:41 38.37 38.37 38.37 38.37 0.6K
12:42 38.40 38.40 38.35 38.35 2.4K
12:43 38.36 38.36 38.34 38.34 0.5K
12:44 38.34 38.36 38.34 38.35 0.2K
12:45 38.35 38.35 38.31 38.35 1.3K
12:46 38.35 38.35 38.35 38.35 0.0K
12:47 38.35 38.40 38.35 38.40 2.9K
12:48 38.41 38.41 38.41 38.41 1.1K
12:49 38.39 38.39 38.39 38.39 0.2K
12:50 38.39 38.39 38.39 38.39 0.0K
12:51 38.45 38.45 38.44 38.44 0.3K
12:52 38.44 38.44 38.44 38.44 0.0K
12:53 38.44 38.44 38.44 38.44 0.2K
12:54 38.46 38.46 38.46 38.46 2.2K
12:55 38.46 38.46 38.46 38.46 0.3K
12:56 38.46 38.46 38.46 38.46 0.3K
12:57 38.46 38.52 38.46 38.52 0.2K
12:58 38.52 38.52 38.44 38.44 2.0K
12:59 38.46 38.46 38.46 38.46 0.8K
13:00 38.46 38.46 38.40 38.40 1.1K
13:01 38.40 38.40 38.38 38.38 1.2K
13:02 38.38 38.38 38.38 38.38 0.1K
13:03 38.38 38.38 38.34 38.34 3.7K
13:04 38.34 38.34 38.34 38.34 0.0K
13:05 38.39 38.39 38.39 38.39 0.2K
13:06 38.35 38.35 38.34 38.34 1.0K
13:07 38.34 38.41 38.34 38.41 2.1K
13:08 38.41 38.42 38.41 38.42 0.2K
13:09 38.42 38.42 38.42 38.42 0.1K
13:10 38.42 38.42 38.34 38.34 1.7K
13:11 38.34 38.42 38.34 38.42 0.3K
13:12 38.42 38.43 38.42 38.43 1.0K
13:13 38.43 38.43 38.43 38.43 0.2K
13:14 38.43 38.43 38.37 38.42 0.3K
13:15 38.42 38.43 38.42 38.43 0.9K
13:16 38.43 38.43 38.43 38.43 0.0K
13:17 38.48 38.48 38.48 38.48 0.5K
13:18 38.48 38.56 38.48 38.56 2.7K
13:19 38.56 38.56 38.53 38.53 0.9K
13:20 38.56 38.61 38.56 38.61 1.4K
13:21 38.61 38.61 38.61 38.61 0.5K
13:22 38.61 38.61 38.55 38.55 0.8K
13:23 38.55 38.55 38.55 38.55 0.2K
13:24 38.55 38.55 38.55 38.55 0.2K
13:25 38.55 38.55 38.47 38.47 1.7K
13:26 38.47 38.47 38.47 38.47 1.5K
13:27 38.51 38.51 38.51 38.51 0.3K
13:28 38.51 38.51 38.51 38.51 0.1K
13:29 38.51 38.51 38.51 38.51 0.0K
13:30 38.51 38.53 38.50 38.53 1.8K
13:31 38.53 38.53 38.53 38.53 0.7K
13:32 38.53 38.53 38.53 38.53 0.0K
13:33 38.60 38.60 38.60 38.60 0.3K
13:34 38.60 38.60 38.60 38.60 0.0K
13:35 38.60 38.60 38.60 38.60 0.1K
13:36 38.62 38.62 38.62 38.62 1.2K
13:37 38.62 38.62 38.60 38.60 0.3K
13:38 38.60 38.65 38.60 38.60 1.7K
13:39 38.60 38.60 38.60 38.60 0.2K
13:40 38.60 38.60 38.60 38.60 0.9K
13:41 38.60 38.60 38.60 38.60 0.0K
13:42 38.60 38.63 38.60 38.63 0.5K
13:43 38.61 38.61 38.58 38.58 0.5K
13:44 38.62 38.62 38.62 38.62 0.2K
13:45 38.62 38.62 38.54 38.61 1.2K
13:46 38.58 38.58 38.58 38.58 0.6K
13:47 38.58 38.58 38.58 38.58 0.9K
13:48 38.58 38.59 38.55 38.59 3.4K
13:49 38.59 38.59 38.59 38.59 0.6K
13:50 38.55 38.59 38.55 38.59 0.5K
13:51 38.59 38.59 38.55 38.55 0.4K
13:52 38.55 38.55 38.55 38.55 0.0K
13:53 38.55 38.59 38.55 38.59 0.9K
13:54 38.56 38.56 38.56 38.56 0.1K
13:55 38.56 38.64 38.56 38.64 4.7K
13:56 38.64 38.64 38.51 38.51 2.6K
13:57 38.51 38.51 38.51 38.51 0.3K
13:58 38.51 38.53 38.51 38.53 0.7K
13:59 38.53 38.53 38.53 38.53 0.0K
14:00 38.50 38.50 38.50 38.50 0.3K
14:01 38.50 38.52 38.49 38.52 0.3K
14:02 38.52 38.52 38.52 38.52 0.2K
14:03 38.52 38.54 38.52 38.54 0.2K
14:04 38.54 38.54 38.54 38.54 0.0K
14:05 38.54 38.54 38.54 38.54 0.1K
14:06 38.54 38.54 38.51 38.51 0.6K
14:07 38.51 38.51 38.44 38.44 0.7K
14:08 38.44 38.51 38.44 38.51 0.4K
14:09 38.51 38.51 38.51 38.51 0.1K
14:10 38.51 38.51 38.51 38.51 0.5K
14:11 38.51 38.51 38.51 38.51 0.2K
14:12 38.50 38.50 38.50 38.50 0.1K
14:13 38.50 38.50 38.50 38.50 0.0K
14:14 38.49 38.49 38.49 38.49 1.5K
14:15 38.54 38.56 38.54 38.56 1.2K
14:16 38.56 38.56 38.56 38.56 0.6K
14:17 38.56 38.56 38.56 38.56 0.0K
14:18 38.56 38.57 38.56 38.57 1.2K
14:19 38.59 38.59 38.59 38.59 0.3K
14:20 38.59 38.59 38.55 38.55 0.7K
14:21 38.55 38.55 38.55 38.55 0.0K
14:22 38.55 38.56 38.55 38.56 0.2K
14:23 38.51 38.51 38.50 38.50 1.2K
14:24 38.52 38.52 38.52 38.52 0.1K
14:25 38.52 38.52 38.52 38.52 0.2K
14:26 38.52 38.52 38.52 38.52 0.0K
14:27 38.52 38.52 38.52 38.52 0.1K
14:28 38.52 38.52 38.46 38.46 0.9K
14:29 38.46 38.46 38.46 38.46 0.0K
14:30 38.43 38.43 38.43 38.43 0.6K
14:31 38.43 38.46 38.43 38.46 0.9K
14:32 38.46 38.46 38.43 38.46 1.7K
14:33 38.46 38.47 38.44 38.47 2.2K
14:34 38.44 38.50 38.44 38.50 1.2K
14:35 38.50 38.53 38.50 38.53 1.0K
14:36 38.53 38.53 38.53 38.53 0.3K
14:37 38.53 38.53 38.53 38.53 0.1K
14:38 38.53 38.53 38.47 38.47 0.3K
14:39 38.47 38.47 38.47 38.47 0.2K
14:40 38.47 38.47 38.47 38.47 0.1K
14:41 38.47 38.47 38.47 38.47 0.1K
14:42 38.51 38.51 38.51 38.51 0.7K
14:43 38.51 38.51 38.43 38.46 1.1K
14:44 38.46 38.46 38.46 38.46 0.2K
14:45 38.46 38.46 38.41 38.41 3.6K
14:46 38.42 38.42 38.42 38.42 0.4K
14:47 38.42 38.42 38.42 38.42 0.1K
14:48 38.44 38.47 38.44 38.47 0.4K
14:49 38.44 38.44 38.44 38.44 0.5K
14:50 38.44 38.44 38.44 38.44 0.1K
14:51 38.44 38.44 38.40 38.40 0.7K
14:52 38.40 38.40 38.40 38.40 0.2K
14:53 38.40 38.42 38.40 38.42 0.6K
14:54 38.40 38.46 38.40 38.46 7.7K
14:55 38.46 38.46 38.37 38.37 0.7K
14:56 38.37 38.37 38.37 38.37 0.4K
14:57 38.37 38.38 38.36 38.36 0.9K
14:58 38.36 38.36 38.36 38.36 0.2K
14:59 38.36 38.42 38.36 38.41 4.0K
15:00 38.41 38.41 38.41 38.41 0.5K
15:01 38.41 38.41 38.37 38.38 2.1K
15:02 38.38 38.38 38.38 38.38 2.7K
15:03 38.38 38.38 38.34 38.34 2.3K
15:04 38.37 38.41 38.36 38.41 3.8K
15:05 38.41 38.47 38.41 38.47 2.1K
15:06 38.47 38.47 38.47 38.47 0.3K
15:07 38.47 38.47 38.47 38.47 0.3K
15:08 38.47 38.47 38.47 38.47 0.2K
15:09 38.47 38.47 38.47 38.47 0.1K
15:10 38.47 38.48 38.47 38.48 0.2K
15:11 38.48 38.48 38.48 38.48 0.4K
15:12 38.48 38.48 38.44 38.44 0.3K
15:13 38.44 38.52 38.44 38.52 0.6K
15:14 38.52 38.52 38.49 38.49 0.5K
15:15 38.49 38.51 38.49 38.51 3.5K
15:16 38.51 38.51 38.51 38.51 0.5K
15:17 38.51 38.51 38.51 38.51 0.0K
15:18 38.51 38.51 38.51 38.51 1.2K
15:19 38.51 38.51 38.44 38.44 1.0K
15:20 38.44 38.44 38.44 38.44 1.2K
15:21 38.44 38.44 38.44 38.44 0.0K
15:22 38.44 38.44 38.44 38.44 0.3K
15:23 38.44 38.44 38.38 38.38 0.8K
15:24 38.38 38.44 38.38 38.44 2.0K
15:25 38.44 38.44 38.40 38.44 1.6K
15:26 38.44 38.44 38.44 38.44 0.4K
15:27 38.36 38.39 38.34 38.34 0.9K
15:28 38.34 38.34 38.34 38.34 1.2K
15:29 38.34 38.34 38.34 38.34 0.1K
15:30 38.34 38.34 38.34 38.34 2.0K
15:31 38.38 38.40 38.33 38.38 3.5K
15:32 38.38 38.38 38.33 38.33 0.5K
15:33 38.33 38.33 38.25 38.25 4.6K
15:34 38.25 38.25 38.21 38.21 1.7K
15:35 38.23 38.28 38.23 38.28 2.4K
15:36 38.23 38.23 38.20 38.20 1.2K
15:37 38.20 38.20 38.18 38.19 1.4K
15:38 38.19 38.23 38.19 38.21 2.4K
15:39 38.18 38.19 38.18 38.18 1.5K
15:40 38.18 38.21 38.18 38.21 2.9K
15:41 38.22 38.25 38.22 38.25 5.4K
15:42 38.22 38.23 38.22 38.23 3.3K
15:43 38.30 38.31 38.25 38.25 2.2K
15:44 38.25 38.31 38.25 38.31 0.7K
15:45 38.31 38.31 38.25 38.31 3.2K
15:46 38.30 38.30 38.30 38.30 1.4K
15:47 38.30 38.30 38.30 38.30 0.9K
15:48 38.30 38.30 38.26 38.26 1.3K
15:49 38.29 38.29 38.25 38.26 10.2K
15:50 38.26 38.29 38.23 38.23 13.3K
15:51 38.22 38.26 38.22 38.26 4.5K
15:52 38.26 38.26 38.23 38.23 5.1K
15:53 38.22 38.26 38.22 38.24 5.6K
15:54 38.24 38.32 38.23 38.32 5.9K
15:55 38.32 38.32 38.25 38.26 4.3K
15:56 38.26 38.26 38.24 38.24 7.1K
15:57 38.24 38.26 38.24 38.25 5.4K
15:58 38.25 38.27 38.25 38.27 10.5K
15:59 38.27 38.27 38.26 38.27 4.5K
16:00 38.27 38.64 38.27 38.35 48.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし