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 31.83 31.83 30.76 31.59 53.6K
09:32 31.79 31.96 31.79 31.96 9.0K
09:33 32.09 32.12 31.88 31.88 4.5K
09:34 31.88 31.88 31.68 31.68 0.6K
09:35 31.68 31.90 31.60 31.83 7.2K
09:36 31.90 31.98 31.90 31.95 3.6K
09:37 32.04 32.11 32.04 32.11 1.3K
09:38 32.10 32.10 31.98 31.98 16.9K
09:39 32.08 32.08 31.83 31.83 4.8K
09:40 31.83 31.83 31.72 31.79 2.2K
09:41 31.70 32.11 31.70 32.11 5.1K
09:42 32.02 32.02 32.02 32.02 2.7K
09:43 32.02 32.07 31.92 32.03 4.8K
09:44 32.12 32.12 32.03 32.03 3.1K
09:45 31.97 31.97 31.97 31.97 5.0K
09:46 31.97 31.97 31.97 31.97 3.1K
09:47 31.97 31.97 31.97 31.97 0.0K
09:48 31.80 31.80 31.80 31.80 4.4K
09:49 31.66 31.70 31.61 31.70 1.9K
09:50 31.61 31.62 31.59 31.59 4.2K
09:51 31.59 31.64 31.48 31.48 3.0K
09:52 31.48 31.55 31.47 31.55 9.6K
09:53 31.42 31.46 31.36 31.36 7.3K
09:54 31.60 31.64 31.55 31.59 9.2K
09:55 31.59 31.60 31.49 31.49 3.4K
09:56 31.48 31.52 31.48 31.52 6.1K
09:57 31.41 31.65 31.41 31.59 19.4K
09:58 31.58 31.60 31.46 31.46 3.0K
09:59 31.60 31.61 31.50 31.50 1.8K
10:00 31.50 31.80 31.50 31.76 7.8K
10:01 31.75 31.78 31.75 31.78 5.3K
10:02 31.78 31.79 31.75 31.79 10.5K
10:03 31.79 31.87 31.79 31.83 2.2K
10:04 31.71 31.87 31.66 31.82 4.6K
10:05 31.82 31.82 31.72 31.72 4.1K
10:06 31.75 31.89 31.75 31.84 1.5K
10:07 31.91 32.10 31.91 32.05 6.8K
10:08 32.10 32.39 32.10 32.39 6.7K
10:09 32.39 32.39 32.39 32.39 0.4K
10:10 32.30 32.37 32.30 32.37 3.2K
10:11 32.34 32.58 32.34 32.41 11.9K
10:12 32.41 32.46 32.41 32.46 0.2K
10:13 32.41 32.49 32.40 32.40 1.8K
10:14 32.48 32.48 32.41 32.41 5.0K
10:15 32.41 32.46 32.41 32.43 0.6K
10:16 32.20 32.27 32.03 32.03 7.0K
10:17 32.20 32.20 32.14 32.14 2.4K
10:18 32.01 32.15 32.00 32.13 3.2K
10:19 32.13 32.15 32.11 32.11 1.4K
10:20 32.11 32.18 32.11 32.18 1.3K
10:21 32.18 32.25 32.18 32.25 3.2K
10:22 32.25 32.25 32.23 32.23 1.6K
10:23 32.15 32.24 32.15 32.24 0.6K
10:24 32.20 32.23 32.20 32.23 2.9K
10:25 32.23 32.23 32.23 32.23 2.2K
10:26 32.13 32.19 32.06 32.06 2.7K
10:27 31.97 32.05 31.97 32.05 0.4K
10:28 32.04 32.04 31.96 31.96 1.7K
10:29 32.04 32.04 31.95 31.96 1.4K
10:30 31.97 31.97 31.75 31.75 5.2K
10:31 31.73 31.84 31.71 31.71 1.0K
10:32 31.71 31.71 31.71 31.71 0.6K
10:33 31.71 31.75 31.71 31.75 3.0K
10:34 31.75 31.82 31.75 31.82 6.4K
10:35 31.86 31.89 31.86 31.89 1.9K
10:36 31.89 31.89 31.87 31.87 2.0K
10:37 31.88 31.88 31.87 31.87 1.4K
10:38 31.88 31.88 31.88 31.88 0.4K
10:39 31.94 31.94 31.88 31.88 4.4K
10:40 31.88 31.88 31.88 31.88 0.0K
10:41 31.88 31.88 31.88 31.88 0.4K
10:42 31.88 31.88 31.88 31.88 0.4K
10:43 31.88 31.88 31.88 31.88 0.3K
10:44 31.81 31.87 31.72 31.82 6.4K
10:45 31.82 31.82 31.82 31.82 1.5K
10:46 31.81 31.84 31.80 31.84 4.5K
10:47 31.84 32.11 31.84 32.11 4.1K
10:48 32.05 32.05 32.00 32.00 1.3K
10:49 31.91 31.91 31.91 31.91 2.3K
10:50 31.91 31.92 31.91 31.92 1.6K
10:51 31.92 31.92 31.92 31.92 1.1K
10:52 31.92 31.92 31.82 31.82 1.1K
10:53 31.82 31.82 31.82 31.82 0.4K
10:54 31.82 31.82 31.82 31.82 0.8K
10:55 31.82 31.86 31.80 31.86 3.3K
10:56 31.85 31.85 31.85 31.85 2.6K
10:57 31.85 31.85 31.85 31.85 0.3K
10:58 31.85 31.85 31.81 31.81 0.7K
10:59 31.81 31.81 31.77 31.77 3.8K
11:00 31.81 31.81 31.80 31.80 1.7K
11:01 31.81 31.81 31.77 31.77 0.4K
11:02 31.77 31.84 31.77 31.84 3.9K
11:03 31.85 31.85 31.85 31.85 0.3K
11:04 31.85 31.92 31.85 31.91 1.3K
11:05 31.89 31.89 31.89 31.89 2.5K
11:06 31.88 31.88 31.84 31.84 2.6K
11:07 31.89 31.89 31.89 31.89 1.2K
11:08 31.90 31.90 31.90 31.90 1.2K
11:09 31.90 31.90 31.87 31.87 1.7K
11:10 31.85 31.85 31.81 31.82 6.8K
11:11 31.82 31.82 31.82 31.82 0.4K
11:12 31.82 31.82 31.82 31.82 0.7K
11:13 31.82 31.88 31.82 31.88 2.4K
11:14 31.88 31.88 31.88 31.88 2.3K
11:15 31.88 31.89 31.88 31.89 2.5K
11:16 31.88 31.88 31.88 31.88 0.2K
11:17 31.94 32.06 31.94 32.06 8.4K
11:18 32.12 32.12 32.11 32.11 0.8K
11:19 32.07 32.09 32.07 32.09 1.7K
11:20 32.09 32.09 32.07 32.07 0.6K
11:21 32.05 32.05 32.05 32.05 0.3K
11:22 32.05 32.19 32.05 32.19 4.2K
11:23 32.15 32.15 32.15 32.15 0.8K
11:24 32.15 32.15 32.11 32.11 4.0K
11:25 32.07 32.07 32.07 32.07 0.4K
11:26 32.08 32.08 32.05 32.05 1.7K
11:27 32.08 32.08 32.08 32.08 0.8K
11:28 32.08 32.08 32.03 32.03 0.7K
11:29 32.07 32.07 32.07 32.07 0.7K
11:30 32.07 32.07 32.07 32.07 0.0K
11:31 32.08 32.08 32.08 32.08 0.9K
11:32 32.08 32.19 32.08 32.19 2.6K
11:33 32.16 32.16 32.16 32.16 0.3K
11:34 32.17 32.17 32.17 32.17 1.7K
11:35 32.17 32.17 32.10 32.10 1.9K
11:36 32.10 32.12 32.10 32.12 0.2K
11:37 32.16 32.16 32.10 32.10 0.5K
11:38 32.10 32.14 32.10 32.14 0.8K
11:39 32.18 32.18 32.18 32.18 0.5K
11:40 32.13 32.13 32.05 32.05 5.6K
11:41 32.05 32.08 32.03 32.08 5.7K
11:42 32.08 32.08 32.08 32.08 0.1K
11:43 32.08 32.08 31.99 31.99 1.6K
11:44 31.99 32.04 31.99 32.04 0.4K
11:45 32.04 32.04 31.92 31.92 3.1K
11:46 31.92 31.98 31.92 31.94 0.8K
11:47 31.94 32.01 31.93 32.01 1.1K
11:48 32.01 32.01 32.01 32.01 0.2K
11:49 32.01 32.01 31.99 31.99 1.1K
11:50 31.99 31.99 31.99 31.99 0.1K
11:51 31.99 31.99 31.99 31.99 0.2K
11:52 32.01 32.01 32.01 32.01 3.7K
11:53 32.02 32.07 32.00 32.00 3.9K
11:54 31.97 31.97 31.97 31.97 0.5K
11:55 31.99 32.01 31.99 32.01 1.8K
11:56 32.03 32.03 32.03 32.03 7.2K
11:57 32.03 32.03 32.03 32.03 0.7K
11:58 32.03 32.03 32.03 32.03 0.7K
11:59 32.03 32.03 32.02 32.02 1.0K
12:00 32.03 32.04 32.03 32.04 6.5K
12:01 32.03 32.09 32.03 32.09 19.3K
12:02 32.09 32.09 32.09 32.09 0.7K
12:03 32.09 32.09 32.09 32.09 0.2K
12:04 32.16 32.16 32.12 32.12 7.0K
12:05 32.18 32.21 32.18 32.21 2.0K
12:06 32.18 32.18 32.18 32.18 0.1K
12:07 32.22 32.22 32.22 32.22 1.2K
12:08 32.22 32.34 32.22 32.28 1.3K
12:09 32.28 32.28 32.28 32.28 0.0K
12:10 32.28 32.28 32.28 32.28 0.4K
12:11 32.28 32.28 32.28 32.28 0.1K
12:12 32.30 32.30 32.30 32.30 1.8K
12:13 32.30 32.30 32.30 32.30 0.1K
12:14 32.30 32.35 32.30 32.35 0.5K
12:15 32.35 32.39 32.35 32.39 1.2K
12:16 32.39 32.39 32.39 32.39 0.3K
12:17 32.34 32.34 32.28 32.28 1.6K
12:18 32.30 32.30 32.30 32.30 0.7K
12:19 32.30 32.30 32.30 32.30 0.2K
12:20 32.30 32.34 32.30 32.34 1.3K
12:21 32.34 32.37 32.34 32.37 1.9K
12:22 32.45 32.45 32.44 32.44 1.2K
12:23 32.44 32.46 32.44 32.46 0.8K
12:24 32.46 32.46 32.43 32.43 0.4K
12:25 32.43 32.43 32.43 32.43 0.2K
12:26 32.43 32.43 32.31 32.31 2.6K
12:27 32.31 32.31 32.31 32.31 0.2K
12:28 32.31 32.32 32.31 32.32 0.3K
12:29 32.32 32.32 32.32 32.32 0.4K
12:30 32.32 32.37 32.29 32.37 1.3K
12:31 32.37 32.37 32.36 32.36 0.2K
12:32 32.36 32.36 32.36 32.36 0.1K
12:33 32.36 32.45 32.29 32.45 2.3K
12:34 32.45 32.45 32.39 32.39 0.6K
12:35 32.39 32.39 32.39 32.39 0.7K
12:36 32.39 32.39 32.36 32.36 0.2K
12:37 32.38 32.38 32.36 32.36 1.4K
12:38 32.36 32.37 32.36 32.37 0.9K
12:39 32.37 32.37 32.37 32.37 0.4K
12:40 32.30 32.30 32.30 32.30 1.2K
12:41 32.30 32.30 32.30 32.30 0.8K
12:42 32.33 32.34 32.28 32.28 1.0K
12:43 32.28 32.28 32.28 32.28 0.4K
12:44 32.28 32.34 32.28 32.34 3.4K
12:45 32.34 32.34 32.34 32.34 0.0K
12:46 32.34 32.34 32.34 32.34 2.9K
12:47 32.34 32.34 32.27 32.27 3.1K
12:48 32.24 32.24 32.24 32.24 1.9K
12:49 32.27 32.27 32.27 32.27 0.6K
12:50 32.27 32.27 32.27 32.27 0.2K
12:51 32.27 32.27 32.19 32.19 1.7K
12:52 32.22 32.22 32.15 32.15 2.2K
12:53 32.15 32.15 32.07 32.08 1.4K
12:54 32.08 32.10 32.08 32.10 4.0K
12:55 32.11 32.11 32.07 32.07 0.6K
12:56 32.08 32.08 32.08 32.08 0.3K
12:57 32.08 32.08 32.08 32.08 0.1K
12:58 32.08 32.12 32.08 32.10 2.1K
12:59 32.10 32.22 32.10 32.22 8.6K
13:00 32.22 32.22 32.22 32.22 0.5K
13:01 32.33 32.34 32.33 32.34 4.6K
13:02 32.36 32.49 32.36 32.49 2.2K
13:03 32.47 32.59 32.47 32.59 3.9K
13:04 32.59 32.61 32.56 32.56 2.3K
13:05 32.55 32.55 32.55 32.55 0.4K
13:06 32.55 32.56 32.49 32.56 0.9K
13:07 32.56 32.70 32.56 32.70 0.8K
13:08 32.70 32.70 32.70 32.70 0.5K
13:09 32.70 32.70 32.59 32.59 0.6K
13:10 32.68 32.70 32.68 32.70 3.5K
13:11 32.70 32.70 32.70 32.70 1.3K
13:12 32.44 32.44 32.44 32.44 2.2K
13:13 32.44 32.44 32.30 32.30 2.2K
13:14 32.28 32.28 32.28 32.28 0.5K
13:15 32.50 32.50 32.50 32.50 0.5K
13:16 32.70 32.70 32.70 32.70 0.5K
13:17 32.70 32.70 32.70 32.70 0.0K
13:18 32.70 32.70 32.31 32.31 0.5K
13:19 32.57 32.57 32.57 32.57 2.4K
13:20 32.57 32.57 32.39 32.39 1.0K
13:21 32.39 32.39 32.27 32.27 1.1K
13:22 32.27 32.36 32.27 32.33 5.2K
13:23 32.28 32.34 32.28 32.30 2.7K
13:24 32.30 32.30 32.30 32.30 0.8K
13:25 32.34 32.34 32.34 32.34 3.7K
13:26 32.34 32.34 32.34 32.34 1.2K
13:27 32.35 32.38 32.26 32.26 15.1K
13:28 32.25 32.25 32.25 32.25 0.4K
13:29 32.25 32.25 32.25 32.25 0.7K
13:30 32.27 32.27 32.27 32.27 1.3K
13:31 32.27 32.28 32.27 32.28 1.7K
13:32 32.28 32.28 32.28 32.28 0.3K
13:33 32.22 32.22 32.22 32.22 3.5K
13:34 32.22 32.22 32.22 32.22 0.6K
13:35 32.25 32.27 32.25 32.27 5.5K
13:36 32.27 32.30 32.27 32.30 1.2K
13:37 32.30 32.33 32.30 32.33 4.6K
13:38 32.33 32.33 32.33 32.33 0.4K
13:39 32.33 32.33 32.33 32.33 0.7K
13:40 32.31 32.33 32.31 32.33 1.2K
13:41 32.33 32.33 32.23 32.23 3.6K
13:42 32.23 32.23 32.21 32.21 1.9K
13:43 32.21 32.21 32.13 32.13 3.8K
13:44 32.21 32.21 32.19 32.19 5.5K
13:45 32.19 32.25 32.19 32.25 2.6K
13:46 32.26 32.26 32.18 32.18 3.9K
13:47 32.13 32.20 32.13 32.14 3.2K
13:48 32.14 32.21 32.14 32.15 2.2K
13:49 32.41 32.41 32.39 32.39 4.2K
13:50 32.49 32.49 32.33 32.33 1.0K
13:51 32.33 32.35 32.33 32.35 0.3K
13:52 32.33 32.33 32.33 32.33 0.7K
13:53 32.44 32.44 32.44 32.44 0.2K
13:54 32.42 32.42 32.40 32.40 1.1K
13:55 32.40 32.40 32.34 32.34 0.3K
13:56 32.34 32.39 32.34 32.39 1.1K
13:57 32.39 32.40 32.39 32.40 0.9K
13:58 32.40 32.40 32.40 32.40 0.7K
13:59 32.40 32.40 32.40 32.40 0.6K
14:00 32.40 32.40 32.40 32.40 0.5K
14:01 32.38 32.47 32.38 32.47 3.4K
14:02 32.49 32.49 32.41 32.41 0.9K
14:03 32.48 32.52 32.43 32.43 0.8K
14:04 32.50 32.58 32.50 32.58 0.5K
14:05 32.59 32.59 32.48 32.59 0.7K
14:06 32.58 32.58 32.45 32.58 1.8K
14:07 32.58 32.58 32.35 32.35 0.7K
14:08 32.54 32.54 32.52 32.52 1.3K
14:09 32.55 32.55 32.45 32.45 2.0K
14:10 32.45 32.45 32.45 32.45 0.7K
14:11 32.45 32.45 32.45 32.45 0.3K
14:12 32.45 32.46 32.45 32.46 1.6K
14:13 32.46 32.46 32.46 32.46 0.4K
14:14 32.46 32.46 32.46 32.46 0.4K
14:15 32.46 32.46 32.38 32.38 1.5K
14:16 32.47 32.47 32.47 32.47 0.5K
14:17 32.47 32.47 32.47 32.47 0.3K
14:18 32.47 32.47 32.46 32.46 0.5K
14:19 32.47 32.47 32.47 32.47 0.7K
14:20 32.47 32.55 32.47 32.55 0.3K
14:21 32.48 32.55 32.48 32.55 0.6K
14:22 32.48 32.55 32.48 32.53 2.1K
14:23 32.54 32.55 32.54 32.55 0.7K
14:24 32.55 32.55 32.43 32.49 2.9K
14:25 32.55 32.55 32.55 32.55 0.5K
14:26 32.49 32.50 32.49 32.50 3.0K
14:27 32.52 32.54 32.52 32.54 1.1K
14:28 32.54 32.54 32.53 32.53 2.3K
14:29 32.53 32.58 32.53 32.58 3.7K
14:30 32.60 32.60 32.49 32.49 5.2K
14:31 32.40 32.43 32.40 32.43 2.9K
14:32 32.43 32.43 32.43 32.43 1.7K
14:33 32.43 32.43 32.43 32.43 0.6K
14:34 32.43 32.46 32.33 32.43 1.7K
14:35 32.44 32.44 32.31 32.44 1.4K
14:36 32.44 32.44 32.44 32.44 0.6K
14:37 32.44 32.44 32.44 32.44 0.3K
14:38 32.44 32.44 32.32 32.32 2.3K
14:39 32.32 32.32 32.25 32.25 1.7K
14:40 32.25 32.34 32.25 32.34 3.5K
14:41 32.34 32.40 32.34 32.40 1.1K
14:42 32.38 32.38 32.30 32.30 2.6K
14:43 32.35 32.36 32.35 32.35 1.7K
14:44 32.35 32.41 32.35 32.41 1.0K
14:45 32.41 32.41 32.34 32.34 4.0K
14:46 32.31 32.35 32.30 32.30 5.3K
14:47 32.30 32.39 32.30 32.39 6.0K
14:48 32.43 32.43 32.37 32.43 1.1K
14:49 32.42 32.43 32.42 32.43 0.7K
14:50 32.43 32.43 32.36 32.36 2.1K
14:51 32.40 32.40 32.29 32.33 10.1K
14:52 32.33 32.34 32.24 32.34 15.2K
14:53 32.34 32.40 32.30 32.30 5.1K
14:54 32.46 32.46 32.30 32.38 0.7K
14:55 32.38 32.43 32.38 32.43 0.9K
14:56 32.38 32.44 32.38 32.44 0.5K
14:57 32.36 32.36 32.33 32.33 6.1K
14:58 32.33 32.33 32.33 32.33 1.1K
14:59 32.34 32.34 32.34 32.34 2.9K
15:00 32.34 32.34 32.30 32.33 5.4K
15:01 32.33 32.37 32.28 32.37 4.6K
15:02 32.43 32.43 32.33 32.33 1.7K
15:03 32.33 32.33 32.33 32.33 0.4K
15:04 32.33 32.41 32.33 32.41 11.8K
15:05 32.47 32.50 32.47 32.50 1.9K
15:06 32.50 32.50 32.50 32.50 0.4K
15:07 32.39 32.44 32.39 32.44 5.1K
15:08 32.41 32.42 32.41 32.42 2.1K
15:09 32.41 32.41 32.40 32.40 2.1K
15:10 32.43 32.43 32.42 32.42 5.9K
15:11 32.46 32.46 32.45 32.45 4.6K
15:12 32.45 32.45 32.45 32.45 0.2K
15:13 32.45 32.47 32.43 32.47 2.6K
15:14 32.47 32.47 32.40 32.40 2.2K
15:15 32.40 32.40 32.29 32.33 1.8K
15:16 32.37 32.39 32.37 32.39 3.1K
15:17 32.39 32.39 32.30 32.30 3.0K
15:18 32.28 32.29 32.28 32.29 3.2K
15:19 32.29 32.29 32.29 32.29 0.6K
15:20 32.29 32.36 32.29 32.36 7.0K
15:21 32.36 32.36 32.36 32.36 1.0K
15:22 32.36 32.36 32.36 32.36 0.8K
15:23 32.36 32.42 32.36 32.42 0.2K
15:24 32.42 32.42 32.36 32.36 0.3K
15:25 32.42 32.42 32.30 32.35 2.5K
15:26 32.35 32.36 32.35 32.36 1.3K
15:27 32.36 32.42 32.32 32.35 3.8K
15:28 32.35 32.35 32.30 32.33 2.3K
15:29 32.33 32.38 32.33 32.38 7.7K
15:30 32.39 32.39 32.38 32.38 2.1K
15:31 32.38 32.38 32.38 32.38 0.7K
15:32 32.38 32.39 32.36 32.36 4.8K
15:33 32.34 32.34 32.34 32.34 0.9K
15:34 32.34 32.38 32.34 32.38 12.4K
15:35 32.39 32.39 32.39 32.39 4.5K
15:36 32.31 32.31 32.31 32.31 4.0K
15:37 32.31 32.37 32.31 32.37 1.9K
15:38 32.37 32.40 32.37 32.40 3.9K
15:39 32.40 32.40 32.38 32.39 1.0K
15:40 32.39 32.39 32.36 32.38 0.7K
15:41 32.32 32.41 32.32 32.41 13.3K
15:42 32.41 32.41 32.36 32.36 2.7K
15:43 32.36 32.36 32.36 32.36 0.0K
15:44 32.36 32.38 32.36 32.38 3.8K
15:45 32.38 32.39 32.38 32.38 8.4K
15:46 32.39 32.40 32.39 32.40 5.8K
15:47 32.40 32.40 32.38 32.38 5.7K
15:48 32.38 32.40 32.36 32.40 4.0K
15:49 32.36 32.36 32.36 32.36 0.8K
15:50 32.31 32.31 32.31 32.31 1.6K
15:51 32.33 32.33 32.30 32.31 8.9K
15:52 32.31 32.33 32.31 32.32 18.2K
15:53 32.32 32.34 32.32 32.32 7.1K
15:54 32.35 32.35 32.32 32.32 7.2K
15:55 32.38 32.49 32.38 32.46 13.3K
15:56 32.46 32.46 32.38 32.38 5.9K
15:57 32.38 32.44 32.38 32.44 14.4K
15:58 32.45 32.45 32.42 32.42 10.4K
15:59 32.39 32.48 32.39 32.47 29.0K
16:00 32.44 33.00 32.44 32.53 162.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし