ザイ・ラボ (ZLAB)

ZLAB
🏛️ アメリカ →
33.85
最終更新: 2025-10-02
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 31.40 31.98 31.21 31.60 565.6K
09:32 31.62 31.62 31.60 31.62 5.0K
09:33 31.50 31.71 31.50 31.70 14.7K
09:34 31.70 31.75 31.70 31.70 2.6K
09:35 31.76 31.76 31.57 31.65 12.4K
09:36 31.66 31.66 31.59 31.59 3.6K
09:37 31.59 31.67 31.59 31.61 7.2K
09:38 31.61 31.68 31.61 31.68 4.1K
09:39 31.63 31.67 31.63 31.63 9.0K
09:40 31.80 31.90 31.80 31.90 4.3K
09:41 31.81 31.81 31.59 31.59 9.0K
09:42 31.59 31.70 31.59 31.70 8.2K
09:43 31.70 31.71 31.60 31.68 0.7K
09:44 31.68 31.70 31.56 31.56 3.7K
09:45 31.56 31.73 31.56 31.68 7.4K
09:46 31.68 31.90 31.68 31.89 2.7K
09:47 31.89 31.89 31.89 31.89 0.1K
09:48 31.89 32.25 31.89 32.25 15.4K
09:49 32.32 32.32 32.20 32.24 15.0K
09:50 32.24 32.47 32.24 32.47 4.5K
09:51 32.42 32.42 32.42 32.42 0.7K
09:52 32.48 32.57 32.48 32.50 5.3K
09:53 32.53 32.67 32.53 32.59 7.3K
09:54 32.59 32.72 32.59 32.72 4.2K
09:55 32.72 32.90 32.72 32.87 45.3K
09:56 32.88 32.89 32.71 32.82 13.9K
09:57 32.83 33.06 32.83 32.99 7.7K
09:58 33.02 33.04 32.99 33.01 22.6K
09:59 33.04 33.04 33.01 33.02 6.0K
10:00 32.95 33.05 32.95 33.05 2.5K
10:01 33.08 33.18 33.08 33.15 12.0K
10:02 33.15 33.39 33.15 33.36 6.4K
10:03 33.43 33.43 33.33 33.33 7.9K
10:04 33.31 33.45 33.13 33.13 42.6K
10:05 33.13 33.18 33.13 33.17 4.8K
10:06 33.17 33.24 33.17 33.24 1.2K
10:07 33.24 33.30 33.24 33.28 1.9K
10:08 33.24 33.28 33.20 33.20 3.4K
10:09 33.24 33.24 33.00 33.00 73.7K
10:10 33.02 33.07 33.02 33.06 4.0K
10:11 33.04 33.06 33.04 33.06 3.6K
10:12 33.06 33.08 33.05 33.05 2.9K
10:13 33.05 33.05 32.86 32.86 5.4K
10:14 32.86 32.86 32.77 32.81 1.9K
10:15 32.78 32.79 32.68 32.68 3.6K
10:16 32.68 32.68 32.68 32.68 0.7K
10:17 32.77 32.85 32.77 32.80 1.8K
10:18 32.80 32.81 32.76 32.81 0.7K
10:19 32.81 32.84 32.79 32.81 2.6K
10:20 32.81 32.85 32.79 32.79 2.5K
10:21 32.90 32.90 32.84 32.88 2.4K
10:22 32.85 32.85 32.70 32.70 12.6K
10:23 32.70 32.82 32.70 32.73 4.5K
10:24 32.73 32.73 32.73 32.73 1.0K
10:25 32.80 32.83 32.80 32.83 2.2K
10:26 32.83 32.92 32.83 32.92 2.6K
10:27 32.92 32.92 32.83 32.83 2.9K
10:28 32.83 32.83 32.78 32.78 0.6K
10:29 32.78 32.80 32.78 32.80 0.7K
10:30 32.77 32.81 32.77 32.77 1.1K
10:31 32.77 32.79 32.75 32.79 8.9K
10:32 32.71 32.72 32.71 32.72 6.6K
10:33 32.72 32.72 32.72 32.72 0.9K
10:34 32.72 32.75 32.72 32.74 14.1K
10:35 32.74 32.74 32.74 32.74 3.3K
10:36 32.74 32.74 32.74 32.74 3.4K
10:37 32.74 32.76 32.74 32.76 0.6K
10:38 32.74 32.80 32.74 32.74 2.0K
10:39 32.80 32.80 32.76 32.76 3.9K
10:40 32.74 32.74 32.74 32.74 1.0K
10:41 32.78 32.81 32.78 32.81 3.0K
10:42 32.81 32.82 32.79 32.82 1.6K
10:43 32.79 32.79 32.77 32.77 3.1K
10:44 32.72 32.72 32.72 32.72 5.4K
10:45 32.72 32.76 32.72 32.76 3.5K
10:46 32.76 32.80 32.76 32.80 2.6K
10:47 32.70 32.75 32.70 32.70 29.9K
10:48 32.67 32.67 32.51 32.52 9.7K
10:49 32.52 32.52 32.52 32.52 2.0K
10:50 32.42 32.45 32.38 32.40 5.6K
10:51 32.50 32.50 32.45 32.50 2.8K
10:52 32.50 32.50 32.45 32.45 0.6K
10:53 32.45 32.45 32.45 32.45 3.1K
10:54 32.40 32.49 32.37 32.49 2.1K
10:55 32.37 32.41 32.33 32.41 1.0K
10:56 32.41 32.41 32.34 32.34 2.6K
10:57 32.32 32.32 32.25 32.25 0.8K
10:58 32.35 32.35 32.08 32.08 1.8K
10:59 32.08 32.10 32.00 32.10 0.8K
11:00 32.09 32.14 32.09 32.12 3.9K
11:01 32.03 32.09 31.85 31.85 3.7K
11:02 31.85 32.02 31.85 32.02 9.9K
11:03 32.10 32.10 31.97 31.97 0.6K
11:04 32.00 32.00 32.00 32.00 0.3K
11:05 32.10 32.10 32.00 32.00 2.6K
11:06 32.09 32.09 32.09 32.09 0.4K
11:07 32.08 32.08 31.87 31.93 4.6K
11:08 31.93 31.94 31.85 31.94 5.3K
11:09 31.92 31.97 31.92 31.97 2.6K
11:10 31.93 31.94 31.93 31.94 0.8K
11:11 31.94 31.94 31.86 31.86 5.3K
11:12 31.86 31.86 31.83 31.85 7.5K
11:13 31.87 31.89 31.81 31.81 3.5K
11:14 31.85 31.85 31.85 31.85 4.7K
11:15 31.85 31.86 31.82 31.86 11.6K
11:16 31.86 31.86 31.85 31.85 5.3K
11:17 31.85 31.85 31.72 31.75 13.3K
11:18 31.75 31.75 31.70 31.70 0.9K
11:19 31.75 31.80 31.74 31.74 7.9K
11:20 31.74 31.84 31.74 31.81 4.6K
11:21 31.81 31.86 31.76 31.76 5.6K
11:22 31.76 31.76 31.73 31.73 0.5K
11:23 31.73 31.77 31.73 31.77 1.8K
11:24 31.77 31.77 31.72 31.72 2.0K
11:25 31.70 31.70 31.69 31.69 8.2K
11:26 31.69 31.69 31.68 31.68 0.4K
11:27 31.71 31.71 31.55 31.59 11.6K
11:28 31.59 31.60 31.57 31.60 2.8K
11:29 31.63 31.63 31.61 31.61 4.7K
11:30 31.56 31.60 31.45 31.45 11.3K
11:31 31.45 31.49 31.45 31.49 1.3K
11:32 31.49 31.53 31.48 31.48 2.8K
11:33 31.48 31.48 31.43 31.43 5.1K
11:34 31.46 31.46 31.37 31.37 3.1K
11:35 31.27 31.33 31.27 31.33 1.3K
11:36 31.27 31.27 31.20 31.20 1.3K
11:37 31.20 31.20 31.16 31.16 6.7K
11:38 31.22 31.22 31.17 31.17 8.5K
11:39 31.15 31.20 31.15 31.18 5.3K
11:40 31.17 31.19 31.17 31.19 1.2K
11:41 31.19 31.19 31.11 31.11 2.2K
11:42 31.11 31.22 31.11 31.22 4.3K
11:43 31.30 31.30 31.27 31.27 3.5K
11:44 31.25 31.25 31.20 31.21 5.4K
11:45 31.21 31.26 31.21 31.26 3.0K
11:46 31.25 31.25 31.22 31.22 2.4K
11:47 31.17 31.17 31.17 31.17 1.1K
11:48 31.17 31.17 31.10 31.10 1.7K
11:49 31.11 31.11 31.09 31.10 2.9K
11:50 31.10 31.11 31.10 31.11 2.1K
11:51 31.11 31.11 31.11 31.11 3.4K
11:52 31.11 31.11 31.10 31.10 2.0K
11:53 31.10 31.11 31.10 31.11 2.4K
11:54 31.11 31.11 31.08 31.09 2.6K
11:55 31.09 31.09 31.09 31.09 1.2K
11:56 31.03 31.08 31.03 31.08 1.4K
11:57 31.08 31.16 31.08 31.16 2.6K
11:58 31.16 31.19 31.16 31.16 3.8K
11:59 31.14 31.14 31.08 31.08 12.3K
12:00 31.08 31.08 31.03 31.03 1.4K
12:01 31.01 31.01 30.95 30.95 3.3K
12:02 30.95 30.95 30.95 30.95 1.1K
12:03 31.10 31.11 31.09 31.09 6.8K
12:04 31.09 31.09 31.04 31.09 3.4K
12:05 31.09 31.09 31.09 31.09 1.7K
12:06 31.09 31.20 31.09 31.20 5.0K
12:07 31.14 31.14 31.11 31.11 4.0K
12:08 31.11 31.13 31.05 31.05 1.6K
12:09 31.05 31.12 31.05 31.12 1.3K
12:10 31.12 31.12 31.12 31.12 0.6K
12:11 31.07 31.13 31.07 31.13 1.9K
12:12 31.04 31.07 31.00 31.07 2.8K
12:13 31.04 31.04 30.89 30.89 1.3K
12:14 31.01 31.08 31.01 31.08 3.6K
12:15 31.08 31.08 31.08 31.08 1.4K
12:16 31.08 31.08 31.08 31.08 1.6K
12:17 31.08 31.15 31.07 31.07 0.5K
12:18 31.10 31.10 31.07 31.07 2.7K
12:19 31.07 31.17 31.07 31.17 1.5K
12:20 31.21 31.22 31.10 31.12 4.5K
12:21 31.12 31.12 31.12 31.12 0.1K
12:22 31.12 31.20 31.12 31.20 1.0K
12:23 31.25 31.32 31.25 31.32 0.8K
12:24 31.34 31.34 31.34 31.34 3.5K
12:25 31.31 31.34 31.30 31.30 9.7K
12:26 31.30 31.33 31.29 31.31 1.1K
12:27 31.31 31.31 31.31 31.31 0.8K
12:28 31.19 31.19 31.11 31.11 7.0K
12:29 31.11 31.20 31.11 31.20 1.9K
12:30 31.20 31.20 31.20 31.20 0.0K
12:31 31.19 31.21 31.19 31.21 1.2K
12:32 31.21 31.21 31.20 31.21 2.6K
12:33 31.24 31.24 31.24 31.24 0.4K
12:34 31.24 31.24 31.17 31.17 0.3K
12:35 31.17 31.25 31.17 31.25 0.6K
12:36 31.25 31.25 31.25 31.25 0.8K
12:37 31.25 31.25 31.25 31.25 0.3K
12:38 31.25 31.25 31.25 31.25 0.1K
12:39 31.25 31.25 31.25 31.25 0.0K
12:40 31.25 31.25 31.25 31.25 0.1K
12:41 31.25 31.28 31.23 31.23 0.5K
12:42 31.23 31.40 31.23 31.40 4.1K
12:43 31.40 31.42 31.40 31.40 4.9K
12:44 31.40 31.40 31.40 31.40 0.1K
12:45 31.40 31.40 31.31 31.31 0.4K
12:46 31.31 31.32 31.22 31.22 0.9K
12:47 31.22 31.40 31.22 31.40 1.3K
12:48 31.40 31.40 31.31 31.31 0.3K
12:49 31.31 31.31 31.31 31.31 0.2K
12:50 31.31 31.31 31.25 31.25 0.8K
12:51 31.27 31.30 31.27 31.30 1.9K
12:52 31.30 31.30 31.23 31.23 0.4K
12:53 31.31 31.31 31.31 31.31 1.8K
12:54 31.31 31.31 31.27 31.27 0.7K
12:55 31.32 31.32 31.32 31.32 0.9K
12:56 31.43 31.43 31.40 31.40 0.7K
12:57 31.43 31.43 31.43 31.43 0.4K
12:58 31.43 31.43 31.30 31.37 2.3K
12:59 31.37 31.43 31.36 31.36 7.7K
13:00 31.36 31.36 31.36 31.36 1.6K
13:01 31.49 31.69 31.49 31.69 11.4K
13:02 31.93 31.93 31.70 31.71 0.9K
13:03 31.71 31.72 31.26 31.26 8.2K
13:04 31.26 31.36 31.26 31.36 0.2K
13:05 31.36 31.36 31.36 31.36 0.3K
13:06 31.36 31.47 31.36 31.47 2.5K
13:07 31.47 31.47 31.47 31.47 0.2K
13:08 31.47 31.47 31.47 31.47 0.6K
13:09 31.47 31.54 31.47 31.54 1.3K
13:10 31.38 31.38 31.37 31.37 1.6K
13:11 31.51 31.51 31.39 31.39 0.3K
13:12 31.39 31.39 31.39 31.39 0.2K
13:13 31.48 31.48 31.37 31.48 1.7K
13:14 31.48 31.48 31.48 31.48 0.8K
13:15 31.47 31.52 31.47 31.52 2.3K
13:16 31.41 31.50 31.41 31.49 0.7K
13:17 31.49 31.49 31.41 31.41 1.8K
13:18 31.41 31.48 31.41 31.48 0.8K
13:19 31.48 31.48 31.46 31.46 2.0K
13:20 31.44 31.44 31.44 31.44 0.9K
13:21 31.50 31.50 31.50 31.50 0.9K
13:22 31.50 31.50 31.50 31.50 0.7K
13:23 31.50 31.55 31.45 31.45 1.7K
13:24 31.46 31.54 31.46 31.46 1.6K
13:25 31.53 31.53 31.53 31.53 0.4K
13:26 31.53 31.53 31.53 31.53 0.4K
13:27 31.53 31.53 31.49 31.53 1.0K
13:28 31.53 31.53 31.52 31.52 8.5K
13:29 31.57 31.57 31.53 31.53 5.3K
13:30 31.52 31.54 31.52 31.54 2.1K
13:31 31.58 31.63 31.58 31.63 2.8K
13:32 31.59 31.59 31.59 31.59 0.3K
13:33 31.59 31.64 31.59 31.64 2.0K
13:34 31.68 31.74 31.58 31.74 1.9K
13:35 31.74 31.74 31.70 31.70 0.5K
13:36 31.64 31.64 31.64 31.64 6.9K
13:37 31.64 31.66 31.64 31.66 0.7K
13:38 31.66 31.66 31.66 31.66 1.0K
13:39 31.66 31.74 31.66 31.67 2.3K
13:40 31.74 31.74 31.73 31.73 0.3K
13:41 31.73 31.73 31.63 31.66 0.5K
13:42 31.66 31.72 31.66 31.72 0.8K
13:43 31.66 31.76 31.66 31.76 0.8K
13:44 31.75 31.75 31.75 31.75 0.7K
13:45 31.75 31.75 31.68 31.68 0.7K
13:46 31.68 31.68 31.63 31.65 3.7K
13:47 31.65 31.65 31.64 31.64 0.4K
13:48 31.64 31.64 31.64 31.64 0.6K
13:49 31.64 31.64 31.64 31.64 0.2K
13:50 31.64 31.68 31.64 31.68 0.3K
13:51 31.68 31.68 31.68 31.68 0.6K
13:52 31.66 31.71 31.66 31.66 1.5K
13:53 31.66 31.71 31.66 31.71 0.3K
13:54 31.65 31.81 31.65 31.81 4.4K
13:55 31.81 31.81 31.81 31.81 0.2K
13:56 31.80 31.81 31.73 31.81 0.9K
13:57 31.81 31.81 31.66 31.66 5.9K
13:58 31.66 31.66 31.66 31.66 0.5K
13:59 31.66 31.66 31.64 31.64 0.4K
14:00 31.64 31.67 31.64 31.67 0.4K
14:01 31.67 31.67 31.64 31.64 0.8K
14:02 31.64 31.67 31.64 31.67 0.4K
14:03 31.67 31.68 31.67 31.68 1.5K
14:04 31.68 31.68 31.67 31.67 0.5K
14:05 31.67 31.67 31.67 31.67 0.0K
14:06 31.70 31.73 31.67 31.73 2.8K
14:07 31.70 31.70 31.70 31.70 0.5K
14:08 31.73 31.73 31.70 31.70 0.8K
14:09 31.70 31.71 31.68 31.71 3.3K
14:10 31.71 31.76 31.71 31.76 4.4K
14:11 31.76 31.76 31.72 31.74 4.5K
14:12 31.74 31.75 31.74 31.75 1.1K
14:13 31.75 31.75 31.75 31.75 0.2K
14:14 31.75 31.75 31.75 31.75 0.4K
14:15 31.75 31.75 31.75 31.75 0.7K
14:16 31.75 31.75 31.70 31.70 0.8K
14:17 31.70 31.76 31.70 31.70 1.0K
14:18 31.70 31.75 31.70 31.75 0.5K
14:19 31.75 31.75 31.58 31.58 5.4K
14:20 31.65 31.65 31.64 31.64 1.1K
14:21 31.64 31.67 31.64 31.67 3.1K
14:22 31.69 31.69 31.69 31.69 1.6K
14:23 31.69 31.76 31.69 31.76 0.1K
14:24 31.76 31.76 31.74 31.74 0.1K
14:25 31.76 31.78 31.70 31.78 0.9K
14:26 31.78 31.78 31.78 31.78 0.4K
14:27 31.78 31.78 31.76 31.76 0.5K
14:28 31.76 31.76 31.74 31.74 1.7K
14:29 31.70 31.78 31.70 31.70 2.6K
14:30 31.70 31.74 31.59 31.59 2.9K
14:31 31.59 31.59 31.59 31.59 0.3K
14:32 31.63 31.63 31.63 31.63 0.8K
14:33 31.63 31.63 31.57 31.57 0.9K
14:34 31.57 31.57 31.45 31.47 2.3K
14:35 31.47 31.53 31.46 31.53 0.6K
14:36 31.53 31.58 31.53 31.58 3.0K
14:37 31.58 31.61 31.54 31.54 1.0K
14:38 31.54 31.61 31.54 31.61 1.3K
14:39 31.61 31.62 31.58 31.62 0.4K
14:40 31.61 31.62 31.61 31.62 1.3K
14:41 31.62 31.62 31.62 31.62 0.4K
14:42 31.56 31.66 31.56 31.66 4.9K
14:43 31.66 31.69 31.66 31.69 0.4K
14:44 31.69 31.73 31.69 31.73 0.8K
14:45 31.73 31.76 31.73 31.76 1.0K
14:46 31.79 31.79 31.71 31.71 6.1K
14:47 31.68 31.68 31.51 31.62 6.3K
14:48 31.52 31.52 31.43 31.43 1.4K
14:49 31.43 31.43 31.42 31.42 0.2K
14:50 31.42 31.51 31.42 31.51 0.6K
14:51 31.50 31.50 31.42 31.42 0.9K
14:52 31.42 31.48 31.39 31.48 1.9K
14:53 31.48 31.48 31.48 31.48 1.2K
14:54 31.48 31.48 31.42 31.42 1.2K
14:55 31.43 31.43 31.43 31.43 0.4K
14:56 31.43 31.48 31.43 31.48 1.0K
14:57 31.48 31.48 31.46 31.46 2.2K
14:58 31.46 31.46 31.34 31.34 7.1K
14:59 31.34 31.41 31.34 31.41 2.4K
15:00 31.37 31.37 31.34 31.34 5.8K
15:01 31.34 31.45 31.33 31.45 0.9K
15:02 31.45 31.49 31.45 31.49 9.5K
15:03 31.49 31.49 31.45 31.45 6.6K
15:04 31.45 31.45 31.45 31.45 0.4K
15:05 31.51 31.51 31.47 31.47 4.9K
15:06 31.47 31.47 31.47 31.47 0.9K
15:07 31.52 31.52 31.47 31.47 2.6K
15:08 31.49 31.57 31.49 31.57 8.3K
15:09 31.61 31.61 31.60 31.60 1.8K
15:10 31.60 31.60 31.60 31.60 2.0K
15:11 31.59 31.59 31.59 31.59 1.0K
15:12 31.59 31.59 31.59 31.59 0.4K
15:13 31.58 31.58 31.58 31.58 1.2K
15:14 31.58 31.68 31.58 31.68 2.1K
15:15 31.65 31.70 31.65 31.70 2.9K
15:16 31.70 31.70 31.65 31.65 3.4K
15:17 31.65 31.65 31.65 31.65 7.2K
15:18 31.65 31.65 31.65 31.65 0.7K
15:19 31.65 31.65 31.60 31.60 1.0K
15:20 31.60 31.65 31.60 31.65 0.6K
15:21 31.65 31.65 31.54 31.56 5.2K
15:22 31.56 31.56 31.56 31.56 1.2K
15:23 31.51 31.61 31.51 31.56 0.9K
15:24 31.56 31.56 31.50 31.56 1.0K
15:25 31.51 31.61 31.51 31.59 3.7K
15:26 31.59 31.61 31.59 31.60 0.8K
15:27 31.55 31.59 31.55 31.59 2.8K
15:28 31.64 31.69 31.64 31.69 6.8K
15:29 31.69 31.69 31.69 31.69 2.4K
15:30 31.69 31.69 31.65 31.66 4.9K
15:31 31.68 31.71 31.66 31.71 4.5K
15:32 31.72 31.74 31.72 31.74 15.0K
15:33 31.74 31.77 31.68 31.72 8.9K
15:34 31.72 31.81 31.72 31.81 3.4K
15:35 31.86 31.87 31.86 31.87 0.8K
15:36 31.87 31.88 31.86 31.88 2.2K
15:37 31.88 31.88 31.87 31.88 1.9K
15:38 31.87 31.88 31.82 31.88 8.6K
15:39 31.86 31.88 31.86 31.88 2.8K
15:40 31.86 31.90 31.86 31.90 3.9K
15:41 31.90 31.97 31.90 31.97 8.7K
15:42 31.97 32.00 31.97 32.00 15.3K
15:43 32.00 32.00 31.96 31.96 3.9K
15:44 31.98 31.98 31.92 31.92 5.8K
15:45 31.73 31.91 31.73 31.89 9.1K
15:46 31.89 31.93 31.80 31.87 4.5K
15:47 31.87 31.87 31.76 31.81 5.9K
15:48 31.81 31.84 31.66 31.66 6.9K
15:49 31.64 31.70 31.64 31.70 2.5K
15:50 31.64 31.70 31.64 31.70 2.8K
15:51 31.68 31.79 31.65 31.71 6.1K
15:52 31.71 31.71 31.63 31.63 5.5K
15:53 31.72 31.77 31.72 31.74 10.7K
15:54 31.65 31.71 31.64 31.71 9.1K
15:55 31.70 31.72 31.68 31.68 8.7K
15:56 31.69 31.69 31.65 31.65 14.5K
15:57 31.67 31.67 31.58 31.58 14.4K
15:58 31.60 31.60 31.45 31.45 21.7K
15:59 31.46 31.49 31.44 31.49 24.3K
16:00 31.49 31.55 31.47 31.52 142.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし