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 37.01 35.99 36.61 134.0K
09:32 37.22 37.26 37.07 37.26 6.4K
09:33 37.09 37.09 36.87 36.87 10.2K
09:34 36.91 37.34 36.91 37.34 34.1K
09:35 37.24 37.81 37.24 37.81 2.4K
09:36 37.59 37.59 37.59 37.59 0.7K
09:37 37.59 37.61 37.55 37.55 2.8K
09:38 37.62 37.62 37.05 37.05 7.7K
09:39 37.10 37.10 36.82 36.90 3.3K
09:40 36.90 37.10 36.90 37.10 2.4K
09:41 37.21 37.21 36.84 36.86 12.1K
09:42 36.78 36.88 36.78 36.88 4.0K
09:43 36.78 36.78 36.45 36.45 6.1K
09:44 36.65 36.65 36.65 36.65 1.3K
09:45 36.48 36.48 36.40 36.41 6.2K
09:46 36.31 36.31 36.29 36.29 1.1K
09:47 36.37 36.37 36.37 36.37 0.3K
09:48 36.37 36.37 36.18 36.19 1.2K
09:49 36.19 36.38 36.19 36.38 4.0K
09:50 36.38 36.50 36.38 36.50 4.2K
09:51 36.65 36.65 36.65 36.65 1.0K
09:52 36.64 36.64 36.44 36.44 31.5K
09:53 36.47 36.50 36.42 36.50 0.5K
09:54 36.58 36.66 36.50 36.66 2.4K
09:55 36.66 36.69 36.56 36.69 7.2K
09:56 36.75 36.75 36.75 36.75 1.7K
09:57 36.81 36.82 36.81 36.82 1.6K
09:58 36.96 36.97 36.87 36.87 1.5K
09:59 36.78 36.78 36.74 36.77 5.6K
10:00 36.79 36.79 36.78 36.78 1.1K
10:01 36.70 36.72 36.70 36.72 5.5K
10:02 36.72 36.85 36.72 36.85 2.1K
10:03 36.81 36.89 36.81 36.86 2.8K
10:04 36.85 36.85 36.85 36.85 1.0K
10:05 36.84 36.84 36.82 36.82 2.4K
10:06 36.81 36.82 36.80 36.82 2.8K
10:07 36.88 36.92 36.88 36.90 1.4K
10:08 36.92 36.99 36.92 36.94 6.6K
10:09 36.91 36.91 36.85 36.90 2.2K
10:10 36.90 36.90 36.81 36.81 0.8K
10:11 36.81 36.81 36.81 36.81 0.7K
10:12 36.81 36.89 36.81 36.89 0.5K
10:13 36.81 36.81 36.73 36.73 2.0K
10:14 36.59 36.59 36.49 36.49 4.0K
10:15 36.66 36.66 36.66 36.66 7.8K
10:16 36.65 36.65 36.65 36.65 0.5K
10:17 36.65 36.65 36.64 36.64 5.6K
10:18 36.64 36.64 36.53 36.64 5.5K
10:19 36.64 36.64 36.64 36.64 2.1K
10:20 36.64 36.64 36.64 36.64 0.4K
10:21 36.64 36.64 36.64 36.64 0.0K
10:22 36.63 36.64 36.63 36.64 2.5K
10:23 36.64 36.64 36.64 36.64 1.2K
10:24 36.63 36.63 36.63 36.63 0.7K
10:25 36.63 36.63 36.62 36.62 0.4K
10:26 36.62 36.62 36.62 36.62 2.9K
10:27 36.70 36.84 36.70 36.80 3.1K
10:28 36.83 36.87 36.79 36.87 2.5K
10:29 36.87 36.91 36.87 36.91 3.0K
10:30 36.91 36.94 36.73 36.77 13.1K
10:31 36.77 36.77 36.73 36.73 1.8K
10:32 36.70 36.75 36.70 36.74 5.4K
10:33 36.74 36.74 36.72 36.72 1.4K
10:34 36.76 36.76 36.70 36.71 6.1K
10:35 36.71 36.76 36.65 36.71 4.1K
10:36 36.67 36.67 36.67 36.67 0.4K
10:37 36.67 36.67 36.66 36.66 1.8K
10:38 36.66 36.73 36.66 36.73 0.9K
10:39 36.66 36.74 36.66 36.74 5.8K
10:40 36.76 36.81 36.76 36.81 2.1K
10:41 36.81 36.81 36.80 36.80 0.8K
10:42 36.80 36.96 36.79 36.96 3.0K
10:43 36.96 36.98 36.96 36.98 3.2K
10:44 36.93 36.99 36.93 36.93 10.2K
10:45 36.93 36.93 36.91 36.91 5.4K
10:46 36.85 36.85 36.85 36.85 1.0K
10:47 36.84 36.84 36.78 36.78 2.2K
10:48 36.78 36.78 36.78 36.78 0.8K
10:49 36.76 36.78 36.74 36.78 2.1K
10:50 36.73 36.73 36.68 36.68 4.7K
10:51 36.68 36.74 36.68 36.74 0.5K
10:52 36.73 36.74 36.73 36.74 0.5K
10:53 36.74 36.74 36.71 36.74 0.5K
10:54 36.74 36.74 36.69 36.69 4.0K
10:55 36.69 36.69 36.69 36.69 0.6K
10:56 36.69 36.69 36.63 36.63 5.2K
10:57 36.66 36.66 36.66 36.66 0.2K
10:58 36.66 36.66 36.66 36.66 0.5K
10:59 36.65 36.65 36.63 36.63 0.8K
11:00 36.64 36.66 36.64 36.66 1.7K
11:01 36.66 36.66 36.66 36.66 0.7K
11:02 36.61 36.65 36.61 36.65 0.6K
11:03 36.65 36.66 36.62 36.62 0.6K
11:04 36.62 36.66 36.62 36.66 1.2K
11:05 36.79 36.86 36.79 36.85 4.5K
11:06 36.87 36.87 36.80 36.80 4.1K
11:07 36.80 36.88 36.80 36.88 1.8K
11:08 36.85 36.88 36.85 36.87 1.2K
11:09 36.87 36.89 36.87 36.89 0.8K
11:10 36.88 36.93 36.88 36.93 2.5K
11:11 36.98 36.99 36.98 36.99 1.0K
11:12 36.99 37.05 36.99 37.05 5.3K
11:13 37.06 37.06 37.06 37.06 0.7K
11:14 37.06 37.06 37.00 37.06 3.6K
11:15 36.96 36.96 36.92 36.92 9.2K
11:16 36.98 36.98 36.98 36.98 1.0K
11:17 36.98 37.00 36.94 36.98 3.9K
11:18 36.93 36.96 36.93 36.96 1.2K
11:19 36.96 36.96 36.96 36.96 0.2K
11:20 36.99 37.00 36.99 37.00 1.2K
11:21 37.00 37.00 37.00 37.00 0.5K
11:22 37.00 37.00 36.96 37.00 2.1K
11:23 36.98 37.00 36.95 36.95 1.6K
11:24 37.00 37.00 36.99 37.00 1.6K
11:25 37.00 37.00 36.98 36.98 0.6K
11:26 36.98 36.99 36.98 36.99 0.5K
11:27 36.99 36.99 36.98 36.98 0.4K
11:28 36.99 36.99 36.92 36.92 7.7K
11:29 36.91 36.91 36.91 36.91 0.9K
11:30 36.91 36.91 36.91 36.91 0.0K
11:31 36.95 36.99 36.95 36.99 1.8K
11:32 36.99 36.99 36.92 36.98 0.5K
11:33 36.98 36.99 36.98 36.99 0.4K
11:34 36.96 36.99 36.96 36.99 0.7K
11:35 36.98 36.98 36.98 36.98 1.2K
11:36 36.98 37.00 36.98 37.00 2.0K
11:37 37.00 37.00 37.00 37.00 0.1K
11:38 37.00 37.02 37.00 37.02 1.6K
11:39 37.03 37.03 37.03 37.03 0.4K
11:40 37.03 37.03 37.03 37.03 0.3K
11:41 37.02 37.08 37.02 37.08 1.2K
11:42 37.08 37.11 37.08 37.11 1.3K
11:43 37.07 37.10 37.07 37.10 2.6K
11:44 37.10 37.13 37.09 37.12 2.4K
11:45 37.15 37.16 37.08 37.16 5.1K
11:46 37.10 37.12 37.08 37.08 1.9K
11:47 37.12 37.12 37.12 37.12 0.6K
11:48 37.12 37.12 37.04 37.08 2.8K
11:49 37.08 37.08 37.08 37.08 0.7K
11:50 37.08 37.08 37.08 37.08 0.3K
11:51 37.10 37.10 37.01 37.01 3.0K
11:52 37.01 37.03 36.98 37.03 1.0K
11:53 37.03 37.03 37.03 37.03 0.3K
11:54 37.03 37.03 37.03 37.03 0.1K
11:55 37.02 37.02 37.02 37.02 0.7K
11:56 37.08 37.08 37.08 37.08 1.0K
11:57 37.08 37.08 37.08 37.08 0.5K
11:58 37.09 37.09 36.98 36.98 0.6K
11:59 36.98 37.15 36.98 37.15 2.1K
12:00 37.03 37.03 36.95 37.00 5.3K
12:01 37.00 37.00 37.00 37.00 0.1K
12:02 37.00 37.08 37.00 37.08 0.4K
12:03 37.08 37.16 37.08 37.16 0.8K
12:04 37.16 37.20 37.16 37.20 0.9K
12:05 37.20 37.23 37.20 37.23 0.5K
12:06 37.21 37.22 37.21 37.21 0.7K
12:07 37.20 37.20 37.19 37.19 0.6K
12:08 37.19 37.19 37.08 37.08 5.3K
12:09 37.08 37.08 37.04 37.04 0.3K
12:10 37.01 37.01 37.01 37.01 2.3K
12:11 37.01 37.01 37.01 37.01 0.1K
12:12 37.04 37.07 37.04 37.07 2.3K
12:13 37.08 37.13 37.08 37.13 2.4K
12:14 37.15 37.18 37.15 37.16 1.3K
12:15 37.23 37.23 37.16 37.16 0.9K
12:16 37.16 37.24 37.16 37.23 0.9K
12:17 37.18 37.24 37.18 37.24 0.4K
12:18 37.24 37.24 37.23 37.23 0.8K
12:19 37.23 37.24 37.23 37.24 0.5K
12:20 37.32 37.32 37.32 37.32 2.9K
12:21 37.19 37.20 37.19 37.20 0.7K
12:22 37.20 37.20 37.20 37.20 0.2K
12:23 37.20 37.20 37.20 37.20 0.2K
12:24 37.20 37.24 37.20 37.24 0.5K
12:25 37.24 37.24 37.24 37.24 0.4K
12:26 37.24 37.24 37.17 37.17 2.4K
12:27 37.12 37.14 37.12 37.14 2.8K
12:28 37.14 37.19 37.14 37.19 0.3K
12:29 37.19 37.19 37.13 37.13 0.6K
12:30 37.18 37.19 37.18 37.19 0.8K
12:31 37.17 37.17 37.17 37.17 0.9K
12:32 37.09 37.09 37.06 37.06 7.8K
12:33 37.06 37.17 37.06 37.17 1.1K
12:34 37.17 37.24 37.17 37.24 0.7K
12:35 37.24 37.24 37.24 37.24 0.3K
12:36 37.24 37.25 37.24 37.25 0.7K
12:37 37.25 37.25 37.25 37.25 0.3K
12:38 37.24 37.24 37.24 37.24 0.7K
12:39 37.24 37.24 37.17 37.17 2.5K
12:40 37.17 37.17 37.17 37.17 0.3K
12:41 37.17 37.17 37.17 37.17 0.0K
12:42 37.22 37.22 37.22 37.22 0.7K
12:43 37.22 37.25 37.22 37.25 2.3K
12:44 37.25 37.27 37.25 37.27 0.6K
12:45 37.27 37.28 37.25 37.28 1.9K
12:46 37.28 37.28 37.28 37.28 0.4K
12:47 37.28 37.28 37.28 37.28 0.1K
12:48 37.28 37.28 37.24 37.24 1.0K
12:49 37.28 37.28 37.24 37.25 5.2K
12:50 37.25 37.33 37.25 37.33 2.0K
12:51 37.33 37.40 37.33 37.33 1.3K
12:52 37.33 37.33 37.33 37.33 0.9K
12:53 37.33 37.33 37.23 37.23 1.5K
12:54 37.32 37.32 37.25 37.28 2.7K
12:55 37.28 37.28 37.27 37.27 0.9K
12:56 37.23 37.23 37.17 37.17 2.1K
12:57 37.17 37.27 37.17 37.27 0.5K
12:58 37.26 37.28 37.26 37.28 0.6K
12:59 37.28 37.28 37.24 37.24 0.5K
13:00 37.29 37.29 37.29 37.29 0.5K
13:01 37.29 37.29 37.29 37.29 0.5K
13:02 37.29 37.37 37.29 37.37 2.6K
13:03 37.41 37.41 37.37 37.37 0.9K
13:04 37.34 37.34 37.34 37.34 0.7K
13:05 37.34 37.40 37.34 37.40 0.9K
13:06 37.40 37.40 37.36 37.36 1.0K
13:07 37.36 37.40 37.36 37.40 0.6K
13:08 37.40 37.41 37.40 37.41 0.3K
13:09 37.41 37.41 37.36 37.41 1.1K
13:10 37.40 37.41 37.36 37.41 0.8K
13:11 37.32 37.51 37.32 37.51 11.7K
13:12 37.51 37.56 37.51 37.51 15.4K
13:13 37.47 37.54 37.44 37.44 2.9K
13:14 37.44 37.44 37.44 37.44 0.6K
13:15 37.44 37.47 37.43 37.47 0.4K
13:16 37.45 37.45 37.37 37.42 19.2K
13:17 37.42 37.42 37.42 37.42 0.4K
13:18 37.42 37.47 37.42 37.42 0.5K
13:19 37.46 37.46 37.41 37.42 0.9K
13:20 37.42 37.42 37.37 37.42 0.8K
13:21 37.36 37.36 37.27 37.32 1.7K
13:22 37.32 37.32 37.32 37.32 0.4K
13:23 37.32 37.33 37.32 37.33 1.2K
13:24 37.33 37.33 37.33 37.33 0.4K
13:25 37.37 37.42 37.37 37.42 2.0K
13:26 37.42 37.42 37.33 37.33 2.0K
13:27 37.38 37.38 37.36 37.36 0.7K
13:28 37.38 37.38 37.38 37.38 1.8K
13:29 37.39 37.46 37.39 37.46 1.5K
13:30 37.46 37.51 37.46 37.51 1.6K
13:31 37.50 37.59 37.50 37.59 1.0K
13:32 37.59 37.59 37.53 37.53 2.7K
13:33 37.54 37.54 37.50 37.50 7.5K
13:34 37.46 37.46 37.46 37.46 1.4K
13:35 37.46 37.58 37.46 37.53 3.6K
13:36 37.53 37.53 37.53 37.53 0.5K
13:37 37.53 37.54 37.53 37.54 0.7K
13:38 37.54 37.54 37.46 37.46 1.1K
13:39 37.46 37.46 37.46 37.46 0.5K
13:40 37.46 37.46 37.46 37.46 0.1K
13:41 37.46 37.46 37.44 37.44 1.7K
13:42 37.36 37.36 37.28 37.30 2.7K
13:43 37.30 37.30 37.30 37.30 0.6K
13:44 37.28 37.28 37.28 37.28 0.7K
13:45 37.27 37.27 37.27 37.27 0.2K
13:46 37.27 37.27 37.27 37.27 0.2K
13:47 37.27 37.31 37.27 37.27 0.6K
13:48 37.27 37.27 37.13 37.13 4.7K
13:49 37.13 37.13 37.07 37.10 0.8K
13:50 37.02 37.02 37.02 37.02 0.2K
13:51 37.02 37.02 36.97 36.97 1.0K
13:52 36.97 36.99 36.97 36.99 1.3K
13:53 36.99 36.99 36.99 36.99 0.0K
13:54 36.99 36.99 36.94 36.99 0.6K
13:55 36.99 36.99 36.99 36.99 0.0K
13:56 36.99 36.99 36.99 36.99 0.6K
13:57 36.99 36.99 36.99 36.99 0.4K
13:58 36.99 36.99 36.99 36.99 0.3K
13:59 36.93 36.93 36.92 36.92 2.1K
14:00 36.92 36.92 36.92 36.92 0.3K
14:01 36.92 36.92 36.92 36.92 0.2K
14:02 36.92 36.97 36.92 36.97 0.7K
14:03 36.97 36.97 36.97 36.97 0.2K
14:04 36.97 36.97 36.92 36.97 0.4K
14:05 36.90 36.90 36.87 36.87 3.9K
14:06 36.87 36.89 36.83 36.89 1.9K
14:07 36.89 36.89 36.89 36.89 0.9K
14:08 36.89 36.89 36.89 36.89 0.3K
14:09 36.89 36.89 36.89 36.89 0.0K
14:10 36.89 36.89 36.89 36.89 0.0K
14:11 36.89 36.89 36.89 36.89 1.0K
14:12 36.89 36.89 36.88 36.88 0.5K
14:13 36.82 36.82 36.82 36.82 2.4K
14:14 36.82 36.82 36.75 36.79 5.3K
14:15 36.79 36.79 36.79 36.79 1.2K
14:16 36.79 36.82 36.79 36.82 2.0K
14:17 36.82 36.82 36.82 36.82 0.6K
14:18 36.82 36.82 36.81 36.81 0.3K
14:19 36.81 36.82 36.81 36.82 0.4K
14:20 36.82 36.82 36.82 36.82 2.6K
14:21 36.82 36.82 36.82 36.82 0.1K
14:22 36.82 36.82 36.82 36.82 0.4K
14:23 36.78 36.82 36.78 36.82 0.5K
14:24 36.82 36.85 36.82 36.85 3.0K
14:25 36.85 36.95 36.85 36.95 2.9K
14:26 36.91 36.91 36.91 36.91 1.0K
14:27 36.90 36.90 36.90 36.90 0.9K
14:28 36.90 36.90 36.90 36.90 0.5K
14:29 36.90 36.92 36.90 36.90 0.6K
14:30 36.90 36.90 36.90 36.90 1.4K
14:31 36.90 36.90 36.90 36.90 0.7K
14:32 36.90 36.90 36.90 36.90 1.0K
14:33 36.93 36.95 36.93 36.95 0.4K
14:34 36.90 36.94 36.90 36.92 2.7K
14:35 36.92 36.95 36.92 36.92 1.1K
14:36 36.96 37.00 36.96 37.00 9.1K
14:37 36.99 37.04 36.99 37.04 2.6K
14:38 36.91 37.04 36.91 36.98 0.7K
14:39 37.04 37.04 37.04 37.04 0.3K
14:40 37.02 37.06 36.97 37.06 2.5K
14:41 37.05 37.05 37.04 37.04 1.7K
14:42 37.04 37.11 37.04 37.11 4.1K
14:43 37.18 37.18 37.11 37.16 1.0K
14:44 37.14 37.15 37.14 37.15 3.0K
14:45 37.12 37.17 37.12 37.17 1.0K
14:46 37.17 37.17 37.17 37.17 0.9K
14:47 37.13 37.17 37.13 37.17 0.6K
14:48 37.17 37.21 37.16 37.16 3.9K
14:49 37.21 37.21 37.21 37.21 4.3K
14:50 37.25 37.26 37.23 37.25 2.0K
14:51 37.11 37.12 36.93 36.93 10.5K
14:52 36.90 36.97 36.90 36.97 1.2K
14:53 36.92 36.97 36.92 36.97 0.9K
14:54 36.97 36.97 36.97 36.97 0.3K
14:55 36.99 37.03 36.97 36.97 1.1K
14:56 37.03 37.03 36.97 36.97 1.2K
14:57 36.97 37.02 36.97 37.02 0.6K
14:58 37.04 37.04 37.04 37.04 5.7K
14:59 37.08 37.08 37.05 37.05 1.9K
15:00 37.05 37.09 37.05 37.09 1.1K
15:01 37.09 37.09 37.03 37.03 3.7K
15:02 37.03 37.03 37.03 37.03 0.2K
15:03 37.03 37.03 37.03 37.03 0.8K
15:04 37.03 37.09 37.03 37.09 0.6K
15:05 37.09 37.09 37.03 37.08 2.5K
15:06 37.08 37.08 37.03 37.07 1.5K
15:07 37.01 37.08 37.01 37.08 1.6K
15:08 37.08 37.08 37.03 37.03 1.6K
15:09 37.08 37.08 37.01 37.06 3.1K
15:10 37.06 37.06 36.98 36.98 0.8K
15:11 36.98 36.98 36.97 36.97 1.6K
15:12 36.95 36.98 36.95 36.98 2.2K
15:13 36.98 36.98 36.94 36.97 2.2K
15:14 36.97 36.98 36.95 36.98 3.4K
15:15 36.98 36.98 36.98 36.98 1.5K
15:16 36.98 36.98 36.92 36.96 5.4K
15:17 36.96 36.96 36.91 36.91 7.4K
15:18 36.90 36.90 36.85 36.85 4.9K
15:19 36.83 36.83 36.82 36.82 2.9K
15:20 36.82 36.82 36.76 36.76 3.4K
15:21 36.77 36.79 36.77 36.78 9.3K
15:22 36.78 36.78 36.78 36.78 0.7K
15:23 36.78 36.80 36.78 36.80 8.2K
15:24 36.88 36.88 36.74 36.74 4.6K
15:25 36.74 36.75 36.72 36.72 0.7K
15:26 36.72 36.72 36.70 36.70 7.5K
15:27 36.70 36.78 36.70 36.78 4.6K
15:28 36.85 36.85 36.83 36.83 0.8K
15:29 36.75 36.77 36.75 36.77 2.1K
15:30 36.77 36.77 36.77 36.77 0.7K
15:31 36.77 36.77 36.70 36.70 1.5K
15:32 36.68 36.68 36.68 36.68 1.7K
15:33 36.66 36.67 36.65 36.65 3.3K
15:34 36.65 36.67 36.64 36.64 2.7K
15:35 36.67 36.67 36.67 36.67 2.8K
15:36 36.67 36.67 36.64 36.66 2.2K
15:37 36.66 36.67 36.66 36.67 0.9K
15:38 36.67 36.67 36.57 36.60 4.0K
15:39 36.60 36.60 36.57 36.58 5.7K
15:40 36.59 36.61 36.59 36.59 11.3K
15:41 36.59 36.62 36.59 36.59 6.5K
15:42 36.64 36.67 36.64 36.65 9.2K
15:43 36.65 36.65 36.58 36.58 6.4K
15:44 36.58 36.58 36.58 36.58 1.7K
15:45 36.61 36.64 36.61 36.63 5.5K
15:46 36.63 36.63 36.54 36.56 7.6K
15:47 36.56 36.56 36.56 36.56 3.9K
15:48 36.56 36.56 36.53 36.53 3.9K
15:49 36.54 36.54 36.52 36.52 5.4K
15:50 36.52 36.52 36.51 36.52 2.3K
15:51 36.52 36.52 36.43 36.43 7.8K
15:52 36.45 36.58 36.45 36.58 14.0K
15:53 36.59 36.63 36.55 36.63 4.2K
15:54 36.59 36.67 36.59 36.62 5.1K
15:55 36.62 36.80 36.62 36.80 14.9K
15:56 36.81 36.84 36.80 36.81 12.9K
15:57 36.76 36.77 36.68 36.68 12.0K
15:58 36.66 36.66 36.64 36.65 9.8K
15:59 36.66 36.67 36.59 36.59 14.1K
16:00 36.62 36.73 36.62 36.69 91.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし