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 37.60 37.60 37.05 37.35 8.0K
09:32 37.35 37.67 37.35 37.67 0.8K
09:33 37.67 37.67 37.66 37.66 0.8K
09:34 37.66 37.96 37.66 37.96 3.2K
09:35 37.96 37.96 37.92 37.92 1.7K
09:36 37.92 37.92 37.56 37.74 3.3K
09:37 37.74 37.74 37.68 37.69 5.3K
09:38 37.69 37.85 37.69 37.85 2.4K
09:39 37.85 37.85 37.85 37.85 0.0K
09:40 37.74 37.74 37.64 37.64 0.4K
09:41 37.62 37.89 37.62 37.89 3.7K
09:42 37.62 37.62 37.59 37.59 0.5K
09:43 37.76 37.76 37.58 37.58 0.6K
09:44 37.58 37.86 37.58 37.86 4.0K
09:45 37.86 37.86 37.86 37.86 0.5K
09:46 37.86 37.87 37.86 37.87 1.0K
09:47 37.90 37.92 37.85 37.92 2.0K
09:48 37.92 37.92 37.85 37.85 0.9K
09:49 37.85 38.06 37.85 38.06 6.5K
09:50 38.07 38.07 37.97 38.00 2.4K
09:51 38.00 38.00 38.00 38.00 0.1K
09:52 38.00 38.00 37.93 37.93 6.9K
09:53 37.93 37.93 37.93 37.93 0.3K
09:54 38.22 38.22 38.22 38.22 0.9K
09:55 38.22 38.22 38.22 38.22 0.0K
09:56 38.22 38.22 38.22 38.22 0.2K
09:57 38.22 38.22 38.22 38.22 0.2K
09:58 38.22 38.22 38.22 38.22 0.2K
09:59 38.10 38.10 38.10 38.10 0.2K
10:00 38.10 38.19 38.10 38.19 0.4K
10:01 38.19 38.23 38.14 38.23 0.8K
10:02 38.23 38.23 38.23 38.23 0.4K
10:03 38.12 38.23 38.12 38.22 1.9K
10:04 38.21 38.29 38.21 38.23 6.9K
10:05 38.23 38.23 38.23 38.23 0.5K
10:06 38.23 38.23 38.12 38.12 0.8K
10:07 38.12 38.12 38.12 38.12 0.2K
10:08 38.11 38.32 38.11 38.32 2.3K
10:09 38.32 38.32 38.24 38.24 1.6K
10:10 38.24 38.24 38.21 38.21 0.5K
10:11 38.28 38.28 38.23 38.27 8.6K
10:12 38.31 38.31 38.31 38.31 0.4K
10:13 38.26 38.26 38.26 38.26 0.6K
10:14 38.26 38.26 38.26 38.26 0.1K
10:15 38.26 38.26 38.18 38.22 3.5K
10:16 38.22 38.22 38.02 38.02 1.1K
10:17 38.09 38.09 38.09 38.09 0.8K
10:18 38.09 38.09 38.09 38.09 0.3K
10:19 38.09 38.17 38.09 38.17 0.8K
10:20 38.17 38.17 38.17 38.17 0.6K
10:21 38.10 38.17 38.10 38.17 0.6K
10:22 38.14 38.16 38.14 38.16 0.8K
10:23 38.16 38.16 38.10 38.10 1.0K
10:24 38.14 38.14 38.10 38.14 2.1K
10:25 38.14 38.14 38.14 38.14 0.5K
10:26 38.14 38.22 38.14 38.22 0.5K
10:27 38.22 38.22 38.22 38.22 0.3K
10:28 38.22 38.22 38.06 38.06 4.3K
10:29 38.18 38.18 38.18 38.18 0.4K
10:30 38.18 38.18 38.18 38.18 0.6K
10:31 38.18 38.18 38.18 38.18 0.0K
10:32 38.18 38.24 38.18 38.24 0.4K
10:33 38.12 38.20 38.12 38.20 2.5K
10:34 38.20 38.20 38.20 38.20 0.6K
10:35 38.20 38.20 38.16 38.16 1.1K
10:36 38.21 38.21 38.21 38.21 0.3K
10:37 38.18 38.18 38.18 38.18 1.5K
10:38 38.18 38.18 38.18 38.18 0.2K
10:39 38.21 38.21 38.12 38.12 0.6K
10:40 38.12 38.15 38.12 38.13 4.0K
10:41 38.13 38.13 38.13 38.13 0.0K
10:42 38.13 38.15 38.13 38.15 0.6K
10:43 38.15 38.15 38.15 38.15 0.1K
10:44 38.15 38.15 38.15 38.15 0.7K
10:45 38.15 38.16 38.14 38.16 1.4K
10:46 38.16 38.16 38.16 38.16 0.3K
10:47 38.16 38.16 38.13 38.13 0.8K
10:48 38.13 38.14 38.13 38.14 0.7K
10:49 38.14 38.14 38.02 38.02 2.4K
10:50 38.02 38.02 37.97 37.97 1.0K
10:51 37.97 37.97 37.97 37.97 0.3K
10:52 37.97 37.97 37.97 37.97 0.2K
10:53 37.84 37.84 37.84 37.84 0.6K
10:54 37.84 37.84 37.84 37.84 0.2K
10:55 37.84 37.84 37.84 37.84 0.5K
10:56 37.84 37.84 37.84 37.84 0.4K
10:57 37.84 37.84 37.84 37.84 0.6K
10:58 37.93 37.93 37.93 37.93 1.0K
10:59 37.93 37.93 37.93 37.93 0.2K
11:00 37.93 37.93 37.93 37.93 0.4K
11:01 37.93 37.93 37.93 37.93 0.2K
11:02 37.93 37.93 37.93 37.93 0.1K
11:03 37.93 37.93 37.93 37.93 0.1K
11:04 37.93 37.93 37.93 37.93 1.0K
11:05 37.93 37.93 37.74 37.74 2.2K
11:06 37.72 37.72 37.72 37.72 0.7K
11:07 37.72 37.72 37.72 37.72 0.2K
11:08 37.71 37.71 37.71 37.71 0.2K
11:09 37.82 37.82 37.82 37.82 1.1K
11:10 37.82 37.82 37.82 37.82 0.0K
11:11 37.82 37.82 37.82 37.82 0.2K
11:12 37.82 37.83 37.79 37.79 1.0K
11:13 37.79 37.79 37.79 37.79 0.1K
11:14 37.79 37.79 37.79 37.79 0.6K
11:15 37.77 37.81 37.77 37.78 2.4K
11:16 37.78 37.78 37.78 37.78 0.5K
11:17 37.78 37.78 37.68 37.68 2.1K
11:18 37.73 37.73 37.73 37.73 0.6K
11:19 37.69 37.69 37.69 37.69 0.3K
11:20 37.69 37.69 37.63 37.63 1.2K
11:21 37.68 37.68 37.65 37.65 0.5K
11:22 37.65 37.65 37.65 37.65 0.3K
11:23 37.62 37.62 37.62 37.62 2.2K
11:24 37.62 37.62 37.62 37.62 0.0K
11:25 37.61 37.61 37.61 37.61 1.2K
11:26 37.54 37.58 37.50 37.50 2.1K
11:27 37.50 37.59 37.50 37.59 0.3K
11:28 37.50 37.54 37.43 37.54 2.0K
11:29 37.54 37.54 37.54 37.54 0.1K
11:30 37.47 37.47 37.47 37.47 0.6K
11:31 37.47 37.68 37.47 37.68 5.3K
11:32 37.68 37.68 37.55 37.55 0.8K
11:33 37.65 37.65 37.65 37.65 0.1K
11:34 37.65 37.65 37.65 37.65 0.0K
11:35 37.65 37.65 37.58 37.58 4.5K
11:36 37.58 37.58 37.53 37.53 0.3K
11:37 37.53 37.53 37.53 37.53 0.1K
11:38 37.53 37.53 37.53 37.53 0.0K
11:39 37.53 37.58 37.51 37.58 1.1K
11:40 37.58 37.58 37.58 37.58 0.4K
11:41 37.58 37.58 37.58 37.58 0.0K
11:42 37.58 37.58 37.58 37.58 0.4K
11:43 37.58 37.58 37.58 37.58 0.2K
11:44 37.58 37.58 37.58 37.58 0.1K
11:45 37.58 37.60 37.51 37.60 0.9K
11:46 37.60 37.60 37.60 37.60 0.0K
11:47 37.60 37.60 37.51 37.51 1.1K
11:48 37.51 37.51 37.51 37.51 0.2K
11:49 37.51 37.51 37.51 37.51 0.0K
11:50 37.51 37.51 37.51 37.51 0.0K
11:51 37.65 37.65 37.65 37.65 0.2K
11:52 37.65 37.65 37.53 37.58 1.9K
11:53 37.66 37.66 37.65 37.65 1.1K
11:54 37.65 37.65 37.65 37.65 0.1K
11:55 37.65 37.65 37.65 37.65 0.0K
11:56 37.65 37.65 37.65 37.65 0.3K
11:57 37.65 37.65 37.65 37.65 0.4K
11:58 37.65 37.65 37.65 37.65 0.1K
11:59 37.55 37.63 37.55 37.63 1.7K
12:00 37.63 37.63 37.63 37.63 0.0K
12:01 37.55 37.65 37.55 37.65 0.8K
12:02 37.65 37.65 37.65 37.65 0.1K
12:03 37.63 37.73 37.63 37.65 3.4K
12:04 37.71 37.71 37.68 37.68 0.7K
12:05 37.68 37.68 37.68 37.68 0.0K
12:06 37.58 37.58 37.58 37.58 1.1K
12:07 37.56 37.57 37.56 37.57 1.3K
12:08 37.57 37.57 37.57 37.57 0.1K
12:09 37.57 37.57 37.57 37.57 0.2K
12:10 37.57 37.61 37.57 37.61 0.3K
12:11 37.55 37.55 37.55 37.55 1.0K
12:12 37.58 37.64 37.56 37.64 2.1K
12:13 37.64 37.66 37.64 37.64 0.5K
12:14 37.64 37.64 37.61 37.61 0.2K
12:15 37.61 37.61 37.61 37.61 0.0K
12:16 37.61 37.63 37.61 37.63 2.0K
12:17 37.66 37.72 37.66 37.72 1.7K
12:18 37.72 37.72 37.72 37.72 0.0K
12:19 37.72 37.72 37.72 37.72 0.0K
12:20 37.72 37.72 37.72 37.72 0.0K
12:21 37.72 37.72 37.72 37.72 0.0K
12:22 37.72 37.72 37.72 37.72 0.8K
12:23 37.72 37.72 37.66 37.66 0.6K
12:24 37.66 37.73 37.66 37.73 1.4K
12:25 37.73 37.73 37.73 37.73 0.1K
12:26 37.62 37.71 37.62 37.71 1.4K
12:27 37.71 37.71 37.71 37.71 0.6K
12:28 37.63 37.63 37.56 37.56 2.0K
12:29 37.55 37.55 37.55 37.55 0.5K
12:30 37.55 37.55 37.55 37.55 1.0K
12:31 37.55 37.55 37.47 37.48 1.0K
12:32 37.48 37.48 37.48 37.48 0.1K
12:33 37.48 37.48 37.47 37.47 0.2K
12:34 37.47 37.52 37.47 37.50 1.3K
12:35 37.50 37.52 37.50 37.50 1.6K
12:36 37.53 37.56 37.52 37.52 0.7K
12:37 37.52 37.52 37.52 37.52 0.0K
12:38 37.52 37.52 37.52 37.52 0.1K
12:39 37.52 37.60 37.52 37.60 1.6K
12:40 37.66 37.66 37.61 37.65 1.0K
12:41 37.68 37.71 37.68 37.71 2.4K
12:42 37.71 37.71 37.61 37.61 2.6K
12:43 37.57 37.60 37.53 37.53 1.6K
12:44 37.53 37.53 37.53 37.53 0.1K
12:45 37.53 37.64 37.53 37.57 0.3K
12:46 37.57 37.57 37.57 37.57 0.9K
12:47 37.57 37.57 37.57 37.57 0.0K
12:48 37.57 37.57 37.57 37.57 0.1K
12:49 37.57 37.57 37.55 37.55 0.7K
12:50 37.47 37.47 37.43 37.43 1.2K
12:51 37.43 37.43 37.43 37.43 0.0K
12:52 37.52 37.52 37.52 37.52 0.8K
12:53 37.54 37.57 37.50 37.50 1.4K
12:54 37.50 37.50 37.50 37.50 0.5K
12:55 37.50 37.55 37.46 37.50 2.7K
12:56 37.50 37.50 37.50 37.50 0.2K
12:57 37.55 37.55 37.46 37.46 1.1K
12:58 37.46 37.48 37.46 37.48 0.2K
12:59 37.48 37.48 37.48 37.48 0.1K
13:00 37.52 37.52 37.52 37.52 0.1K
13:01 37.52 37.52 37.52 37.52 0.3K
13:02 37.52 37.52 37.52 37.52 0.0K
13:03 37.52 37.52 37.52 37.52 0.0K
13:04 37.52 37.52 37.52 37.52 0.0K
13:05 37.52 37.57 37.52 37.57 0.9K
13:06 37.57 37.57 37.57 37.57 1.0K
13:07 37.59 37.59 37.59 37.59 0.2K
13:08 37.59 37.59 37.59 37.59 0.1K
13:09 37.59 37.60 37.50 37.60 0.6K
13:10 37.60 37.60 37.60 37.60 0.1K
13:11 37.60 37.60 37.60 37.60 0.0K
13:12 37.60 37.60 37.60 37.60 0.8K
13:13 37.60 37.60 37.60 37.60 0.4K
13:14 37.60 37.60 37.60 37.60 0.0K
13:15 37.60 37.60 37.57 37.57 1.6K
13:16 37.57 37.57 37.57 37.57 0.6K
13:17 37.57 37.57 37.57 37.57 0.4K
13:18 37.57 37.57 37.57 37.57 0.0K
13:19 37.50 37.54 37.49 37.54 0.9K
13:20 37.49 37.56 37.49 37.56 5.5K
13:21 37.56 37.56 37.56 37.56 0.0K
13:22 37.46 37.46 37.45 37.45 2.4K
13:23 37.45 37.45 37.45 37.45 0.1K
13:24 37.45 37.45 37.45 37.45 0.0K
13:25 37.45 37.45 37.45 37.45 0.0K
13:26 37.38 37.38 37.37 37.37 0.5K
13:27 37.37 37.37 37.37 37.37 0.2K
13:28 37.37 37.37 37.27 37.31 2.9K
13:29 37.31 37.31 37.31 37.31 0.0K
13:30 37.31 37.31 37.31 37.31 0.0K
13:31 37.31 37.31 37.31 37.31 0.1K
13:32 37.31 37.31 37.31 37.31 0.1K
13:33 37.31 37.38 37.31 37.34 0.9K
13:34 37.36 37.36 37.36 37.36 0.2K
13:35 37.35 37.35 37.35 37.35 0.6K
13:36 37.35 37.35 37.28 37.28 1.5K
13:37 37.28 37.28 37.28 37.28 0.2K
13:38 37.28 37.32 37.28 37.32 1.2K
13:39 37.32 37.32 37.28 37.28 0.3K
13:40 37.38 37.38 37.37 37.37 1.2K
13:41 37.37 37.37 37.37 37.37 0.0K
13:42 37.37 37.37 37.37 37.37 0.1K
13:43 37.37 37.37 37.37 37.37 0.0K
13:44 37.37 37.37 37.37 37.37 0.0K
13:45 37.37 37.37 37.37 37.37 0.2K
13:46 37.37 37.37 37.37 37.37 0.1K
13:47 37.29 37.29 37.29 37.29 0.2K
13:48 37.29 37.29 37.29 37.29 0.1K
13:49 37.31 37.31 37.31 37.31 0.9K
13:50 37.31 37.31 37.31 37.31 0.5K
13:51 37.31 37.31 37.31 37.31 0.0K
13:52 37.31 37.31 37.31 37.31 0.1K
13:53 37.39 37.39 37.30 37.30 1.2K
13:54 37.30 37.30 37.30 37.30 0.0K
13:55 37.30 37.30 37.30 37.30 0.0K
13:56 37.30 37.30 37.26 37.26 0.1K
13:57 37.26 37.26 37.26 37.26 0.0K
13:58 37.26 37.26 37.26 37.26 0.0K
13:59 37.26 37.26 37.26 37.26 0.1K
14:00 37.26 37.27 37.26 37.27 0.4K
14:01 37.27 37.37 37.27 37.37 0.9K
14:02 37.37 37.37 37.37 37.37 0.1K
14:03 37.37 37.37 37.37 37.37 0.0K
14:04 37.37 37.42 37.37 37.42 0.5K
14:05 37.42 37.42 37.39 37.41 0.9K
14:06 37.41 37.41 37.35 37.35 1.0K
14:07 37.35 37.35 37.35 37.35 0.3K
14:08 37.35 37.35 37.35 37.35 0.2K
14:09 37.34 37.34 37.34 37.34 0.2K
14:10 37.34 37.34 37.34 37.34 0.1K
14:11 37.34 37.38 37.34 37.38 1.3K
14:12 37.38 37.38 37.38 37.38 0.4K
14:13 37.38 37.38 37.38 37.38 0.1K
14:14 37.38 37.38 37.38 37.38 0.0K
14:15 37.38 37.38 37.38 37.38 0.0K
14:16 37.38 37.38 37.38 37.38 0.1K
14:17 37.38 37.38 37.38 37.38 0.2K
14:18 37.38 37.40 37.33 37.40 1.6K
14:19 37.40 37.40 37.39 37.39 0.3K
14:20 37.39 37.39 37.39 37.39 0.0K
14:21 37.39 37.39 37.39 37.39 0.1K
14:22 37.39 37.39 37.39 37.39 0.1K
14:23 37.39 37.39 37.39 37.39 0.0K
14:24 37.35 37.35 37.35 37.35 0.4K
14:25 37.41 37.41 37.41 37.41 0.1K
14:26 37.41 37.44 37.41 37.44 1.0K
14:27 37.44 37.44 37.34 37.34 1.0K
14:28 37.34 37.34 37.34 37.34 0.1K
14:29 37.30 37.30 37.30 37.30 0.8K
14:30 37.29 37.29 37.21 37.21 1.4K
14:31 37.21 37.21 37.21 37.21 0.1K
14:32 37.21 37.21 37.21 37.21 0.1K
14:33 37.21 37.21 37.21 37.21 0.0K
14:34 37.21 37.28 37.21 37.26 2.0K
14:35 37.26 37.26 37.26 37.26 0.3K
14:36 37.24 37.24 37.24 37.24 1.4K
14:37 37.24 37.34 37.24 37.34 1.1K
14:38 37.34 37.34 37.34 37.34 0.3K
14:39 37.40 37.40 37.34 37.37 1.6K
14:40 37.37 37.37 37.37 37.37 0.7K
14:41 37.37 37.37 37.29 37.34 1.0K
14:42 37.34 37.38 37.34 37.38 0.4K
14:43 37.38 37.38 37.38 37.38 0.0K
14:44 37.38 37.38 37.29 37.29 2.5K
14:45 37.29 37.29 37.29 37.29 1.2K
14:46 37.29 37.29 37.29 37.29 0.3K
14:47 37.29 37.29 37.29 37.29 2.5K
14:48 37.29 37.29 37.29 37.29 0.1K
14:49 37.29 37.29 37.29 37.29 0.0K
14:50 37.29 37.29 37.29 37.29 0.6K
14:51 37.29 37.29 37.25 37.25 1.6K
14:52 37.32 37.32 37.32 37.32 0.3K
14:53 37.32 37.32 37.32 37.32 0.1K
14:54 37.35 37.38 37.35 37.38 0.7K
14:55 37.38 37.38 37.38 37.38 0.2K
14:56 37.37 37.37 37.32 37.32 2.6K
14:57 37.32 37.35 37.32 37.35 1.2K
14:58 37.30 37.30 37.30 37.30 1.5K
14:59 37.30 37.35 37.30 37.35 1.2K
15:00 37.35 37.35 37.35 37.35 1.6K
15:01 37.35 37.35 37.35 37.35 1.6K
15:02 37.35 37.35 37.27 37.27 3.2K
15:03 37.27 37.27 37.27 37.27 0.3K
15:04 37.32 37.35 37.32 37.35 0.4K
15:05 37.35 37.35 37.35 37.35 0.1K
15:06 37.40 37.40 37.40 37.40 0.7K
15:07 37.40 37.40 37.40 37.40 0.2K
15:08 37.40 37.40 37.40 37.40 0.3K
15:09 37.40 37.40 37.40 37.40 0.2K
15:10 37.40 37.40 37.40 37.40 0.0K
15:11 37.43 37.43 37.43 37.43 2.9K
15:12 37.43 37.43 37.38 37.39 2.4K
15:13 37.39 37.39 37.34 37.34 0.6K
15:14 37.34 37.39 37.34 37.39 0.7K
15:15 37.39 37.41 37.39 37.41 0.5K
15:16 37.41 37.41 37.41 37.41 0.0K
15:17 37.41 37.41 37.41 37.41 0.8K
15:18 37.47 37.47 37.47 37.47 0.8K
15:19 37.47 37.47 37.47 37.47 0.4K
15:20 37.47 37.47 37.47 37.47 0.0K
15:21 37.47 37.49 37.47 37.49 2.1K
15:22 37.49 37.50 37.48 37.50 4.4K
15:23 37.48 37.48 37.40 37.40 6.6K
15:24 37.40 37.43 37.37 37.43 5.5K
15:25 37.43 37.43 37.43 37.43 0.7K
15:26 37.43 37.43 37.34 37.34 1.7K
15:27 37.34 37.34 37.34 37.34 0.1K
15:28 37.34 37.34 37.34 37.34 0.6K
15:29 37.34 37.34 37.32 37.32 0.3K
15:30 37.32 37.32 37.31 37.31 2.1K
15:31 37.31 37.31 37.31 37.31 0.2K
15:32 37.31 37.33 37.31 37.33 0.4K
15:33 37.33 37.33 37.33 37.33 0.0K
15:34 37.33 37.37 37.33 37.37 0.2K
15:35 37.43 37.43 37.43 37.43 1.9K
15:36 37.43 37.43 37.42 37.42 1.2K
15:37 37.42 37.49 37.42 37.49 0.9K
15:38 37.49 37.50 37.49 37.50 1.5K
15:39 37.50 37.50 37.42 37.42 3.8K
15:40 37.47 37.49 37.47 37.49 0.9K
15:41 37.49 37.49 37.49 37.49 0.2K
15:42 37.47 37.49 37.46 37.49 2.6K
15:43 37.47 37.47 37.43 37.43 3.8K
15:44 37.43 37.47 37.43 37.47 0.4K
15:45 37.47 37.47 37.46 37.46 0.7K
15:46 37.49 37.49 37.47 37.47 5.8K
15:47 37.47 37.48 37.47 37.48 0.8K
15:48 37.49 37.51 37.49 37.51 3.7K
15:49 37.51 37.53 37.51 37.53 2.9K
15:50 37.50 37.50 37.50 37.50 2.6K
15:51 37.50 37.50 37.44 37.46 0.7K
15:52 37.46 37.47 37.45 37.47 2.3K
15:53 37.50 37.51 37.50 37.51 2.0K
15:54 37.57 37.57 37.56 37.57 1.9K
15:55 37.51 37.51 37.39 37.39 10.8K
15:56 37.38 37.40 37.34 37.40 5.3K
15:57 37.34 37.34 37.29 37.29 9.7K
15:58 37.32 37.33 37.30 37.30 9.1K
15:59 37.30 37.34 37.30 37.33 8.5K
16:00 37.36 37.36 37.32 37.33 93.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし