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 33.42 33.42 32.94 32.94 1.0K
09:32 32.94 32.94 32.94 32.94 0.0K
09:33 32.94 32.94 32.94 32.94 0.0K
09:34 32.94 32.94 32.94 32.94 0.0K
09:35 32.94 32.94 32.94 32.94 0.0K
09:36 32.60 32.60 32.60 32.60 22.5K
09:37 32.60 32.60 32.60 32.60 0.0K
09:38 32.60 32.60 32.60 32.60 0.0K
09:39 32.69 32.69 32.69 32.69 34.2K
09:40 32.69 32.69 32.69 32.69 0.0K
09:41 32.69 32.69 32.69 32.69 0.0K
09:42 32.69 32.69 32.69 32.69 0.0K
09:43 32.69 32.69 32.69 32.69 0.0K
09:44 32.69 32.69 32.69 32.69 0.0K
09:45 32.69 32.69 32.69 32.69 0.0K
09:46 32.69 32.69 32.69 32.69 0.0K
09:47 32.69 32.69 32.69 32.69 0.0K
09:48 32.69 32.69 32.69 32.69 0.0K
09:49 32.69 32.69 32.69 32.69 0.0K
09:50 32.69 32.69 32.69 32.69 0.0K
09:51 32.69 32.69 32.69 32.69 0.0K
09:52 32.69 32.69 32.69 32.69 0.0K
09:53 32.69 32.69 32.69 32.69 0.0K
09:54 32.69 32.69 32.69 32.69 0.0K
09:55 32.69 32.69 32.69 32.69 0.0K
09:56 32.44 32.44 32.44 32.44 95.3K
09:57 32.44 32.44 32.44 32.44 0.3K
09:58 32.40 32.40 32.39 32.39 0.6K
09:59 32.44 32.44 32.44 32.44 1.5K
10:00 32.37 32.39 32.37 32.39 2.8K
10:01 32.39 32.39 32.35 32.35 0.1K
10:02 32.35 32.38 32.29 32.31 1.4K
10:03 32.41 32.41 32.41 32.41 0.1K
10:04 32.34 32.35 32.29 32.29 3.6K
10:05 32.29 32.34 32.29 32.34 0.3K
10:06 32.29 32.29 32.25 32.26 2.0K
10:07 32.30 32.30 32.28 32.28 0.9K
10:08 32.28 32.32 32.26 32.26 2.3K
10:09 32.26 32.32 32.26 32.32 0.7K
10:10 32.26 32.36 32.26 32.32 1.8K
10:11 32.32 32.32 32.25 32.25 4.3K
10:12 32.25 32.30 32.25 32.30 5.6K
10:13 32.30 32.30 32.29 32.29 1.7K
10:14 32.29 32.30 32.22 32.29 31.7K
10:15 32.26 32.26 32.26 32.26 7.2K
10:16 32.26 32.26 32.26 32.26 0.6K
10:17 32.26 32.26 32.26 32.26 0.3K
10:18 32.23 32.23 32.23 32.23 0.2K
10:19 32.27 32.27 32.22 32.22 1.7K
10:20 32.22 32.22 32.22 32.22 0.2K
10:21 32.17 32.21 32.17 32.21 2.1K
10:22 32.29 32.29 32.22 32.22 2.0K
10:23 32.25 32.25 32.25 32.25 0.2K
10:24 32.26 32.26 32.16 32.22 3.1K
10:25 32.22 32.28 32.22 32.28 1.8K
10:26 32.22 32.22 32.22 32.22 1.8K
10:27 32.22 32.22 32.22 32.22 0.6K
10:28 32.22 32.22 32.16 32.16 1.0K
10:29 32.16 32.20 32.16 32.18 1.3K
10:30 32.23 32.38 32.23 32.38 8.6K
10:31 32.37 32.37 32.37 32.37 0.4K
10:32 32.37 32.37 32.37 32.37 0.0K
10:33 32.37 32.39 32.37 32.39 0.8K
10:34 32.39 32.45 32.39 32.45 0.2K
10:35 32.55 32.56 32.45 32.46 5.7K
10:36 32.46 32.46 32.46 32.46 0.2K
10:37 32.46 32.46 32.45 32.45 0.3K
10:38 32.54 32.54 32.54 32.54 0.4K
10:39 32.55 32.55 32.55 32.55 0.3K
10:40 32.55 32.55 32.55 32.55 0.0K
10:41 32.46 32.46 32.46 32.46 0.2K
10:42 32.57 32.69 32.57 32.69 2.5K
10:43 32.62 32.62 32.62 32.62 0.5K
10:44 32.62 32.62 32.62 32.62 0.3K
10:45 32.62 32.62 32.62 32.62 0.7K
10:46 32.55 32.55 32.51 32.51 2.2K
10:47 32.51 32.51 32.51 32.51 0.1K
10:48 32.51 32.51 32.51 32.51 0.1K
10:49 32.51 32.51 32.51 32.51 0.1K
10:50 32.51 32.51 32.51 32.51 0.0K
10:51 32.62 32.62 32.62 32.62 0.3K
10:52 32.62 32.62 32.62 32.62 0.0K
10:53 32.62 32.62 32.44 32.44 0.3K
10:54 32.44 32.44 32.44 32.44 0.0K
10:55 32.44 32.44 32.43 32.43 0.1K
10:56 32.55 32.55 32.55 32.55 0.3K
10:57 32.55 32.55 32.42 32.42 0.1K
10:58 32.35 32.35 32.35 32.35 0.1K
10:59 32.42 32.42 32.42 32.42 1.8K
11:00 32.35 32.35 32.35 32.35 0.5K
11:01 32.35 32.35 32.35 32.35 0.1K
11:02 32.35 32.38 32.35 32.38 2.1K
11:03 32.38 32.38 32.38 32.38 0.2K
11:04 32.38 32.47 32.38 32.44 2.5K
11:05 32.44 32.45 32.44 32.45 17.5K
11:06 32.45 32.46 32.45 32.46 0.6K
11:07 32.46 32.46 32.46 32.46 0.3K
11:08 32.46 32.46 32.46 32.46 0.0K
11:09 32.46 32.46 32.46 32.46 0.1K
11:10 32.43 32.47 32.43 32.47 1.1K
11:11 32.47 32.47 32.47 32.47 0.1K
11:12 32.47 32.47 32.45 32.45 0.3K
11:13 32.45 32.45 32.45 32.45 0.2K
11:14 32.45 32.45 32.45 32.45 0.2K
11:15 32.45 32.45 32.45 32.45 0.6K
11:16 32.35 32.44 32.35 32.44 0.6K
11:17 32.44 32.44 32.44 32.44 0.1K
11:18 32.34 32.44 32.34 32.44 1.0K
11:19 32.44 32.44 32.44 32.44 0.0K
11:20 32.35 32.35 32.35 32.35 0.1K
11:21 32.35 32.35 32.35 32.35 0.0K
11:22 32.35 32.43 32.34 32.34 0.6K
11:23 32.35 32.35 32.34 32.34 0.2K
11:24 32.34 32.35 32.34 32.35 0.2K
11:25 32.35 32.35 32.35 32.35 0.0K
11:26 32.35 32.35 32.34 32.34 0.3K
11:27 32.34 32.34 32.34 32.34 0.3K
11:28 32.35 32.35 32.35 32.35 0.1K
11:29 32.40 32.40 32.29 32.29 3.8K
11:30 32.29 32.29 32.29 32.29 0.0K
11:31 32.29 32.29 32.29 32.29 0.1K
11:32 32.29 32.29 32.29 32.29 0.2K
11:33 32.31 32.31 32.26 32.26 2.1K
11:34 32.26 32.26 32.21 32.21 0.3K
11:35 32.31 32.31 32.26 32.26 1.0K
11:36 32.26 32.26 32.25 32.25 1.6K
11:37 32.26 32.26 32.26 32.26 0.1K
11:38 32.26 32.26 32.25 32.25 0.1K
11:39 32.25 32.28 32.25 32.28 0.4K
11:40 32.41 32.41 32.37 32.37 4.3K
11:41 32.37 32.37 32.37 32.37 0.0K
11:42 32.37 32.41 32.37 32.41 1.3K
11:43 32.40 32.46 32.40 32.46 0.3K
11:44 32.42 32.44 32.42 32.43 0.5K
11:45 32.43 32.45 32.40 32.40 0.5K
11:46 32.44 32.45 32.44 32.45 0.5K
11:47 32.45 32.45 32.45 32.45 0.0K
11:48 32.45 32.45 32.40 32.40 0.2K
11:49 32.40 32.40 32.40 32.40 0.0K
11:50 32.40 32.40 32.40 32.40 0.0K
11:51 32.44 32.44 32.44 32.44 0.9K
11:52 32.39 32.39 32.39 32.39 0.2K
11:53 32.39 32.39 32.39 32.39 0.0K
11:54 32.39 32.45 32.39 32.45 0.3K
11:55 32.45 32.45 32.42 32.42 0.6K
11:56 32.39 32.42 32.39 32.42 0.5K
11:57 32.42 32.42 32.42 32.42 0.0K
11:58 32.42 32.42 32.39 32.39 0.3K
11:59 32.39 32.39 32.39 32.39 0.0K
12:00 32.39 32.39 32.39 32.39 0.1K
12:01 32.44 32.44 32.36 32.36 0.9K
12:02 32.36 32.39 32.36 32.39 0.2K
12:03 32.42 32.52 32.42 32.52 8.6K
12:04 32.46 32.52 32.46 32.46 1.9K
12:05 32.48 32.48 32.48 32.48 0.3K
12:06 32.48 32.48 32.45 32.45 0.2K
12:07 32.45 32.48 32.45 32.48 0.3K
12:08 32.48 32.48 32.48 32.48 0.3K
12:09 32.48 32.48 32.48 32.48 0.7K
12:10 32.51 32.56 32.51 32.56 3.4K
12:11 32.56 32.56 32.56 32.56 0.2K
12:12 32.56 32.56 32.47 32.47 0.3K
12:13 32.48 32.48 32.48 32.48 2.9K
12:14 32.27 32.27 32.20 32.20 21.4K
12:15 32.01 32.01 31.70 31.74 152.1K
12:16 31.91 31.96 31.91 31.96 21.9K
12:17 31.99 31.99 31.92 31.92 4.2K
12:18 31.97 31.97 31.97 31.97 0.2K
12:19 31.97 31.98 31.97 31.98 1.1K
12:20 32.00 32.00 31.91 31.91 4.7K
12:21 31.91 31.95 31.91 31.93 2.4K
12:22 31.93 31.93 31.93 31.93 0.4K
12:23 31.99 31.99 31.84 31.95 1.4K
12:24 31.97 31.97 31.97 31.97 0.2K
12:25 31.98 31.98 31.92 31.95 6.3K
12:26 31.95 31.99 31.95 31.99 0.5K
12:27 31.99 31.99 31.93 31.93 2.1K
12:28 31.93 31.94 31.91 31.94 1.3K
12:29 31.95 31.97 31.84 31.97 0.9K
12:30 31.84 31.91 31.84 31.84 1.8K
12:31 31.84 31.85 31.83 31.83 2.2K
12:32 31.89 31.89 31.89 31.89 0.9K
12:33 31.87 31.91 31.84 31.85 4.1K
12:34 31.85 31.95 31.71 31.76 27.9K
12:35 31.78 31.88 31.77 31.88 4.7K
12:36 31.88 31.88 31.88 31.88 0.8K
12:37 31.88 31.88 31.88 31.88 0.1K
12:38 31.88 31.97 31.88 31.97 1.1K
12:39 31.99 31.99 31.99 31.99 0.4K
12:40 31.99 31.99 31.99 31.99 0.2K
12:41 31.99 31.99 31.92 31.92 5.8K
12:42 31.97 31.97 31.96 31.96 1.3K
12:43 31.96 31.97 31.96 31.97 0.5K
12:44 31.97 31.97 31.93 31.93 0.6K
12:45 31.93 31.93 31.92 31.92 0.3K
12:46 31.98 31.98 31.98 31.98 1.0K
12:47 31.98 31.98 31.97 31.97 0.4K
12:48 31.97 31.97 31.94 31.94 0.2K
12:49 31.94 31.94 31.94 31.94 0.3K
12:50 31.94 31.94 31.93 31.93 0.7K
12:51 31.93 32.00 31.93 32.00 5.3K
12:52 32.00 32.14 32.00 32.14 2.9K
12:53 32.10 32.20 32.10 32.20 0.6K
12:54 32.18 32.18 32.18 32.18 0.5K
12:55 32.11 32.18 32.11 32.11 1.1K
12:56 32.11 32.11 32.11 32.11 1.0K
12:57 32.11 32.11 32.11 32.11 0.3K
12:58 32.11 32.11 32.11 32.11 0.6K
12:59 32.11 32.19 32.11 32.11 2.9K
13:00 32.12 32.12 32.06 32.06 7.5K
13:01 32.06 32.17 32.06 32.17 0.7K
13:02 32.17 32.17 32.16 32.16 0.4K
13:03 32.06 32.16 32.06 32.16 1.7K
13:04 32.12 32.13 32.07 32.13 1.9K
13:05 32.07 32.13 32.05 32.05 2.7K
13:06 32.04 32.09 32.04 32.09 2.8K
13:07 32.14 32.14 32.09 32.14 1.1K
13:08 32.14 32.14 32.05 32.14 0.6K
13:09 32.05 32.14 32.05 32.05 0.6K
13:10 32.04 32.04 32.02 32.02 1.9K
13:11 32.02 32.07 32.02 32.07 0.6K
13:12 32.10 32.14 32.07 32.08 1.4K
13:13 32.08 32.08 32.02 32.08 1.9K
13:14 32.09 32.09 32.04 32.04 4.5K
13:15 32.00 32.02 31.98 32.02 1.7K
13:16 32.02 32.02 31.94 31.94 1.3K
13:17 32.03 32.04 31.95 32.04 1.6K
13:18 31.99 32.04 31.98 32.04 1.0K
13:19 32.04 32.10 31.98 32.10 0.7K
13:20 31.99 32.08 31.99 31.99 1.8K
13:21 32.08 32.09 31.99 31.99 2.6K
13:22 31.99 32.09 31.99 32.04 1.5K
13:23 32.04 32.04 31.99 31.99 1.6K
13:24 31.99 32.02 31.99 32.02 1.1K
13:25 31.98 32.09 31.98 32.04 5.0K
13:26 32.09 32.09 32.04 32.05 2.0K
13:27 32.05 32.09 32.05 32.05 1.3K
13:28 32.05 32.09 32.05 32.09 1.6K
13:29 32.09 32.09 32.03 32.09 2.2K
13:30 32.01 32.04 32.01 32.04 0.6K
13:31 32.06 32.06 31.99 32.00 4.0K
13:32 32.00 32.00 31.95 31.95 1.2K
13:33 31.98 32.04 31.98 32.04 0.4K
13:34 32.04 32.04 31.98 32.04 0.5K
13:35 32.03 32.04 32.03 32.04 0.6K
13:36 32.04 32.04 31.86 31.92 3.8K
13:37 31.97 31.98 31.97 31.98 0.5K
13:38 31.94 31.96 31.90 31.90 1.7K
13:39 31.90 31.90 31.80 31.80 3.8K
13:40 31.80 31.93 31.80 31.93 0.8K
13:41 31.93 31.93 31.85 31.85 0.4K
13:42 31.93 31.93 31.84 31.84 1.9K
13:43 31.84 31.84 31.84 31.84 0.1K
13:44 31.84 31.91 31.81 31.81 3.5K
13:45 31.81 31.88 31.81 31.88 0.7K
13:46 31.87 31.87 31.82 31.82 1.2K
13:47 31.82 31.94 31.82 31.88 0.5K
13:48 31.88 31.88 31.82 31.82 0.7K
13:49 31.82 31.83 31.82 31.83 1.3K
13:50 31.88 31.90 31.86 31.86 2.6K
13:51 31.86 31.88 31.83 31.83 1.2K
13:52 31.83 31.83 31.83 31.83 0.7K
13:53 31.83 31.91 31.83 31.91 0.3K
13:54 31.89 31.89 31.83 31.83 0.4K
13:55 31.86 31.86 31.86 31.86 0.8K
13:56 31.86 31.86 31.86 31.86 0.1K
13:57 31.89 31.89 31.87 31.87 1.0K
13:58 31.90 31.90 31.85 31.85 1.3K
13:59 31.87 31.94 31.87 31.94 11.0K
14:00 31.99 31.99 31.94 31.94 2.0K
14:01 31.99 31.99 31.94 31.94 0.7K
14:02 31.94 31.99 31.94 31.99 1.0K
14:03 31.94 31.95 31.94 31.95 1.0K
14:04 31.95 31.95 31.95 31.95 4.1K
14:05 31.95 32.02 31.95 32.02 3.5K
14:06 32.04 32.04 32.04 32.04 0.5K
14:07 32.08 32.08 32.04 32.04 0.7K
14:08 32.04 32.04 32.04 32.04 0.8K
14:09 32.04 32.04 32.04 32.04 0.2K
14:10 32.06 32.06 32.06 32.06 0.7K
14:11 32.06 32.06 32.06 32.06 0.3K
14:12 32.06 32.06 32.06 32.06 0.2K
14:13 32.07 32.07 32.07 32.07 0.6K
14:14 32.07 32.07 32.01 32.06 1.2K
14:15 32.06 32.06 31.89 31.89 3.8K
14:16 31.86 31.87 31.86 31.87 1.0K
14:17 31.87 32.00 31.87 32.00 0.5K
14:18 32.00 32.00 31.94 31.94 0.5K
14:19 31.94 31.95 31.94 31.95 1.1K
14:20 31.95 32.00 31.89 32.00 1.8K
14:21 31.89 31.94 31.89 31.94 4.1K
14:22 31.89 31.94 31.89 31.94 0.5K
14:23 31.94 31.95 31.94 31.95 0.8K
14:24 31.95 31.99 31.92 31.92 1.0K
14:25 31.92 31.99 31.91 31.99 1.5K
14:26 31.99 31.99 31.92 31.92 3.9K
14:27 31.98 31.98 31.94 31.94 0.7K
14:28 31.94 31.94 31.87 31.87 3.6K
14:29 31.82 31.95 31.82 31.95 28.4K
14:30 31.92 32.02 31.92 32.02 2.2K
14:31 31.97 32.02 31.97 32.01 1.3K
14:32 32.02 32.02 31.98 32.02 1.9K
14:33 31.98 31.98 31.98 31.98 0.7K
14:34 31.98 31.98 31.84 31.84 7.4K
14:35 31.89 31.89 31.89 31.89 0.7K
14:36 31.89 31.89 31.84 31.84 0.9K
14:37 31.84 31.90 31.84 31.85 1.2K
14:38 31.89 31.90 31.82 31.87 2.6K
14:39 31.87 31.87 31.87 31.87 0.3K
14:40 31.87 31.88 31.84 31.88 8.0K
14:41 31.90 31.90 31.85 31.86 4.3K
14:42 31.86 31.89 31.85 31.85 1.8K
14:43 31.86 31.86 31.81 31.81 1.8K
14:44 31.81 31.82 31.81 31.82 1.1K
14:45 31.79 31.83 31.76 31.76 6.4K
14:46 31.80 31.84 31.80 31.84 0.6K
14:47 31.80 31.84 31.80 31.81 1.1K
14:48 31.81 31.81 31.81 31.81 1.5K
14:49 31.81 31.81 31.81 31.81 0.4K
14:50 31.81 31.81 31.81 31.81 0.6K
14:51 31.81 31.81 31.80 31.80 2.2K
14:52 31.83 31.83 31.77 31.80 0.9K
14:53 31.76 31.77 31.76 31.77 3.1K
14:54 31.77 31.79 31.77 31.78 1.2K
14:55 31.78 31.80 31.77 31.80 1.0K
14:56 31.80 31.80 31.77 31.80 1.8K
14:57 31.80 31.80 31.77 31.77 2.5K
14:58 31.79 31.79 31.74 31.78 1.3K
14:59 31.74 31.75 31.73 31.75 3.5K
15:00 31.80 31.80 31.70 31.70 1.3K
15:01 31.70 31.76 31.70 31.76 0.6K
15:02 31.79 31.81 31.77 31.78 3.5K
15:03 31.78 31.78 31.78 31.78 1.0K
15:04 31.78 31.78 31.78 31.78 0.8K
15:05 31.78 31.78 31.75 31.75 2.6K
15:06 31.75 31.81 31.74 31.74 1.2K
15:07 31.74 31.78 31.74 31.78 4.5K
15:08 31.77 31.77 31.74 31.77 3.4K
15:09 31.77 31.81 31.74 31.74 2.5K
15:10 31.78 31.81 31.78 31.81 0.9K
15:11 31.81 31.81 31.78 31.78 1.3K
15:12 31.88 31.98 31.88 31.98 9.7K
15:13 31.98 31.98 31.81 31.81 9.9K
15:14 31.91 31.91 31.90 31.90 0.4K
15:15 32.00 32.00 31.88 31.88 2.2K
15:16 31.92 31.92 31.81 31.81 4.7K
15:17 31.81 31.99 31.81 31.99 2.5K
15:18 31.90 31.90 31.82 31.90 9.9K
15:19 31.82 31.99 31.82 31.95 2.9K
15:20 31.94 31.99 31.94 31.94 2.0K
15:21 31.94 31.99 31.94 31.99 1.5K
15:22 31.95 31.95 31.85 31.92 6.0K
15:23 31.81 31.92 31.81 31.86 7.4K
15:24 31.86 31.89 31.85 31.85 10.3K
15:25 31.93 32.02 31.93 32.02 3.1K
15:26 32.13 32.17 32.13 32.17 2.9K
15:27 32.16 32.16 32.10 32.10 4.4K
15:28 32.15 32.15 32.07 32.07 2.4K
15:29 32.08 32.13 32.08 32.11 8.4K
15:30 32.13 32.13 32.05 32.05 4.0K
15:31 32.05 32.13 32.05 32.13 0.7K
15:32 32.13 32.13 32.09 32.09 2.4K
15:33 32.09 32.09 32.03 32.07 10.4K
15:34 32.12 32.12 32.07 32.07 3.5K
15:35 32.07 32.07 32.05 32.05 2.3K
15:36 32.00 32.00 31.95 31.95 4.4K
15:37 31.99 32.02 31.95 32.00 4.6K
15:38 31.99 32.03 31.95 32.03 2.7K
15:39 32.03 32.03 31.89 31.89 15.7K
15:40 31.86 31.96 31.86 31.96 2.1K
15:41 31.96 31.96 31.91 31.91 4.1K
15:42 31.91 31.94 31.91 31.94 3.5K
15:43 31.94 31.94 31.91 31.91 3.4K
15:44 31.91 31.94 31.87 31.87 10.4K
15:45 31.87 32.00 31.87 31.99 8.1K
15:46 31.99 32.02 31.99 32.02 4.9K
15:47 32.00 32.01 31.97 31.97 3.7K
15:48 31.97 32.00 31.97 32.00 22.2K
15:49 32.04 32.09 32.04 32.09 3.3K
15:50 32.05 32.09 32.04 32.04 3.8K
15:51 32.04 32.08 32.04 32.04 9.4K
15:52 32.08 32.08 31.97 31.97 10.1K
15:53 31.98 32.03 31.98 32.03 12.0K
15:54 32.03 32.03 31.96 32.00 13.2K
15:55 32.02 32.03 32.02 32.03 8.2K
15:56 32.01 32.03 31.99 32.03 15.6K
15:57 32.05 32.05 31.98 32.00 12.5K
15:58 32.01 32.07 32.01 32.07 13.3K
15:59 32.04 32.07 32.03 32.07 21.7K
16:00 32.05 32.10 32.00 32.00 453.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし