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 31.59 32.35 31.10 31.67 8.0K
09:32 31.89 31.90 31.89 31.90 1.9K
09:33 31.90 32.05 31.90 32.05 2.1K
09:34 32.05 32.24 32.05 32.24 3.4K
09:35 32.23 32.23 32.23 32.23 0.2K
09:36 32.04 32.04 32.04 32.04 0.2K
09:37 32.04 32.04 32.03 32.03 0.4K
09:38 32.03 32.03 31.93 31.93 0.6K
09:39 31.93 31.93 31.92 31.92 0.4K
09:40 31.89 31.89 31.89 31.89 0.3K
09:41 31.89 31.90 31.89 31.90 0.1K
09:42 31.90 32.02 31.88 31.88 1.4K
09:43 31.88 32.09 31.88 32.09 2.2K
09:44 32.09 32.09 32.09 32.09 0.0K
09:45 32.09 32.09 32.09 32.09 0.0K
09:46 32.11 32.19 32.11 32.19 1.3K
09:47 32.08 32.08 32.08 32.08 0.8K
09:48 32.08 32.08 32.08 32.08 0.1K
09:49 32.08 32.08 32.08 32.08 0.0K
09:50 31.97 32.00 31.97 31.98 0.6K
09:51 31.98 32.04 31.97 32.04 1.3K
09:52 32.04 32.04 31.92 31.92 0.4K
09:53 31.92 31.92 31.92 31.92 0.0K
09:54 31.92 31.92 31.91 31.91 0.2K
09:55 31.91 31.91 31.91 31.91 0.1K
09:56 31.91 31.97 31.90 31.97 1.0K
09:57 31.90 31.97 31.90 31.96 1.9K
09:58 31.91 31.96 31.91 31.96 0.6K
09:59 31.96 31.96 31.91 31.96 1.2K
10:00 32.02 32.03 32.02 32.03 1.3K
10:01 32.03 32.14 32.03 32.14 0.9K
10:02 32.14 32.14 32.14 32.14 0.1K
10:03 32.14 32.14 32.01 32.08 1.2K
10:04 32.08 32.09 32.08 32.09 0.9K
10:05 32.09 32.09 32.09 32.09 0.7K
10:06 32.09 32.09 32.09 32.09 0.1K
10:07 32.11 32.11 32.11 32.11 0.1K
10:08 32.11 32.11 32.11 32.11 0.0K
10:09 32.11 32.11 32.11 32.11 0.0K
10:10 32.11 32.29 32.11 32.29 2.1K
10:11 32.29 32.29 32.29 32.29 0.1K
10:12 32.29 32.29 32.23 32.23 0.6K
10:13 32.23 32.23 32.23 32.23 0.0K
10:14 32.23 32.23 32.23 32.23 0.4K
10:15 32.31 32.31 32.13 32.18 1.0K
10:16 32.18 32.18 32.12 32.12 0.7K
10:17 32.12 32.14 32.12 32.14 0.6K
10:18 32.15 32.15 32.15 32.15 0.1K
10:19 32.15 32.15 32.15 32.15 0.0K
10:20 32.12 32.16 32.11 32.16 0.9K
10:21 32.16 32.24 32.07 32.24 0.8K
10:22 32.24 32.24 32.24 32.24 0.0K
10:23 32.24 32.24 32.24 32.24 0.1K
10:24 32.24 32.24 32.24 32.24 0.4K
10:25 32.24 32.24 32.17 32.17 5.1K
10:26 32.17 32.17 32.17 32.17 0.0K
10:27 32.17 32.22 32.17 32.22 0.4K
10:28 32.22 32.22 32.22 32.22 0.0K
10:29 32.15 32.15 32.15 32.15 0.3K
10:30 32.11 32.11 32.11 32.11 0.7K
10:31 32.13 32.13 32.13 32.13 0.1K
10:32 32.10 32.10 32.10 32.10 1.7K
10:33 32.10 32.10 32.05 32.08 2.1K
10:34 32.13 32.13 32.13 32.13 1.5K
10:35 32.13 32.13 32.13 32.13 0.0K
10:36 32.13 32.13 32.13 32.13 0.0K
10:37 32.13 32.13 32.13 32.13 0.3K
10:38 32.13 32.13 32.13 32.13 1.0K
10:39 32.27 32.27 32.27 32.27 0.2K
10:40 32.27 32.27 32.27 32.27 0.0K
10:41 32.25 32.25 32.25 32.25 0.6K
10:42 32.25 32.45 32.25 32.45 35.5K
10:43 32.52 32.52 32.50 32.50 2.2K
10:44 32.38 32.38 32.38 32.38 0.4K
10:45 32.38 32.38 32.38 32.38 0.0K
10:46 32.38 32.65 32.38 32.61 30.7K
10:47 32.61 32.61 32.61 32.61 0.9K
10:48 32.61 32.69 32.61 32.69 2.0K
10:49 32.56 32.56 32.56 32.56 0.3K
10:50 32.57 32.57 32.57 32.57 0.8K
10:51 32.57 32.57 32.57 32.57 2.2K
10:52 32.57 32.57 32.52 32.57 1.8K
10:53 32.61 32.61 32.57 32.57 2.0K
10:54 32.61 32.61 32.58 32.58 1.0K
10:55 32.61 32.61 32.56 32.56 0.4K
10:56 32.56 32.56 32.56 32.56 0.2K
10:57 32.47 32.55 32.47 32.55 1.8K
10:58 32.55 32.55 32.55 32.55 0.4K
10:59 32.55 32.55 32.55 32.55 1.1K
11:00 32.56 32.56 32.56 32.56 0.4K
11:01 32.56 32.56 32.48 32.48 3.6K
11:02 32.55 32.55 32.55 32.55 2.5K
11:03 32.55 32.55 32.55 32.55 0.0K
11:04 32.55 32.55 32.55 32.55 0.1K
11:05 32.55 32.55 32.55 32.55 0.2K
11:06 32.55 32.55 32.55 32.55 0.3K
11:07 32.55 32.55 32.53 32.53 2.2K
11:08 32.53 32.54 32.53 32.54 0.8K
11:09 32.54 32.54 32.53 32.53 0.8K
11:10 32.53 32.53 32.53 32.53 0.0K
11:11 32.53 32.64 32.53 32.64 50.8K
11:12 32.59 32.63 32.56 32.56 164.9K
11:13 32.63 32.63 32.43 32.43 4.4K
11:14 32.43 32.54 32.43 32.54 0.9K
11:15 32.54 32.54 32.54 32.54 0.4K
11:16 32.54 32.54 32.54 32.54 1.2K
11:17 32.54 32.54 32.54 32.54 0.7K
11:18 32.54 32.55 32.54 32.55 0.2K
11:19 32.55 32.55 32.55 32.55 0.5K
11:20 32.55 32.55 32.55 32.55 0.1K
11:21 32.56 32.56 32.56 32.56 0.2K
11:22 32.56 32.56 32.43 32.43 3.5K
11:23 32.43 32.43 32.43 32.43 1.3K
11:24 32.36 32.36 32.36 32.36 0.6K
11:25 32.36 32.36 32.29 32.29 0.7K
11:26 32.29 32.29 32.29 32.29 0.1K
11:27 32.29 32.29 32.29 32.29 0.6K
11:28 32.29 32.29 32.14 32.14 0.4K
11:29 32.14 32.14 32.09 32.09 0.4K
11:30 32.09 32.09 32.09 32.09 0.3K
11:31 32.09 32.09 32.09 32.09 0.0K
11:32 32.09 32.09 32.09 32.09 0.1K
11:33 32.09 32.09 32.09 32.09 0.2K
11:34 32.09 32.09 32.09 32.09 0.0K
11:35 32.09 32.09 32.09 32.09 0.6K
11:36 32.09 32.09 32.09 32.09 0.1K
11:37 32.09 32.09 32.09 32.09 0.2K
11:38 32.09 32.09 32.09 32.09 0.2K
11:39 32.09 32.09 32.09 32.09 0.0K
11:40 32.18 32.18 32.18 32.18 0.8K
11:41 32.18 32.18 32.18 32.18 0.0K
11:42 32.18 32.18 32.18 32.18 0.0K
11:43 32.18 32.18 32.18 32.18 0.0K
11:44 32.18 32.18 32.18 32.18 0.2K
11:45 32.18 32.20 32.18 32.20 0.6K
11:46 32.20 32.20 32.20 32.20 0.0K
11:47 32.21 32.21 32.21 32.21 0.2K
11:48 32.21 32.21 32.21 32.21 0.0K
11:49 32.21 32.21 32.21 32.21 0.0K
11:50 32.21 32.21 32.21 32.21 0.0K
11:51 32.21 32.21 32.15 32.15 2.5K
11:52 32.15 32.15 32.15 32.15 0.0K
11:53 32.15 32.15 32.15 32.15 0.0K
11:54 32.23 32.31 32.23 32.31 84.1K
11:55 32.31 32.35 32.31 32.35 0.6K
11:56 32.38 32.38 32.38 32.38 0.7K
11:57 32.35 32.35 32.35 32.35 1.5K
11:58 32.27 32.27 32.27 32.27 0.7K
11:59 32.27 32.27 32.27 32.27 0.6K
12:00 32.27 32.27 32.27 32.27 0.0K
12:01 32.27 32.27 32.27 32.27 0.1K
12:02 32.27 32.27 32.27 32.27 0.0K
12:03 32.27 32.27 32.27 32.27 0.1K
12:04 32.27 32.27 32.27 32.27 0.1K
12:05 32.27 32.27 32.27 32.27 0.3K
12:06 32.28 32.28 32.28 32.28 1.0K
12:07 32.24 32.24 32.24 32.24 0.2K
12:08 32.24 32.24 32.24 32.24 0.0K
12:09 32.24 32.24 32.24 32.24 0.1K
12:10 32.24 32.24 32.24 32.24 0.0K
12:11 32.26 32.26 32.26 32.26 0.2K
12:12 32.26 32.26 32.24 32.24 2.1K
12:13 32.24 32.24 32.24 32.24 0.0K
12:14 32.24 32.24 32.24 32.24 0.0K
12:15 32.24 32.24 32.24 32.24 0.1K
12:16 32.24 32.24 32.24 32.24 0.0K
12:17 32.24 32.24 32.24 32.24 0.2K
12:18 32.33 32.33 32.32 32.32 2.9K
12:19 32.32 32.41 32.32 32.40 1.8K
12:20 32.40 32.40 32.40 32.40 0.1K
12:21 32.40 32.40 32.40 32.40 0.4K
12:22 32.40 32.44 32.40 32.44 0.3K
12:23 32.44 32.45 32.44 32.45 0.6K
12:24 32.45 32.45 32.45 32.45 0.0K
12:25 32.45 32.45 32.45 32.45 0.1K
12:26 32.41 32.41 32.41 32.41 0.1K
12:27 32.41 32.41 32.41 32.41 0.1K
12:28 32.41 32.41 32.39 32.39 2.4K
12:29 32.44 32.44 32.44 32.44 0.5K
12:30 32.42 32.42 32.42 32.42 0.4K
12:31 32.50 32.50 32.50 32.50 0.3K
12:32 32.50 32.50 32.50 32.50 0.0K
12:33 32.50 32.50 32.50 32.50 0.0K
12:34 32.50 32.50 32.50 32.50 0.0K
12:35 32.50 32.50 32.50 32.50 0.0K
12:36 32.50 32.50 32.50 32.50 0.2K
12:37 32.50 32.50 32.50 32.50 0.0K
12:38 32.50 32.50 32.50 32.50 0.1K
12:39 32.44 32.44 32.44 32.44 0.6K
12:40 32.44 32.44 32.44 32.44 0.0K
12:41 32.44 32.44 32.44 32.44 0.2K
12:42 32.47 32.47 32.42 32.42 0.7K
12:43 32.42 32.55 32.42 32.55 0.9K
12:44 32.55 32.55 32.55 32.55 0.0K
12:45 32.55 32.55 32.55 32.55 0.1K
12:46 32.48 32.48 32.48 32.48 0.2K
12:47 32.48 32.48 32.48 32.48 0.0K
12:48 32.48 32.48 32.48 32.48 0.0K
12:49 32.48 32.48 32.48 32.48 0.0K
12:50 32.48 32.48 32.48 32.48 0.0K
12:51 32.48 32.48 32.48 32.48 0.0K
12:52 32.48 32.48 32.48 32.48 0.0K
12:53 32.48 32.48 32.48 32.48 0.0K
12:54 32.48 32.48 32.48 32.48 0.1K
12:55 32.48 32.48 32.48 32.48 0.0K
12:56 32.48 32.48 32.48 32.48 0.0K
12:57 32.49 32.49 32.49 32.49 11.6K
12:58 32.51 32.51 32.51 32.51 1.5K
12:59 32.51 32.52 32.51 32.52 0.4K
13:00 32.52 32.52 32.52 32.52 0.0K
13:01 32.50 32.50 32.50 32.50 0.8K
13:02 32.50 32.50 32.50 32.50 0.1K
13:03 32.48 32.48 32.48 32.48 0.5K
13:04 32.48 32.48 32.48 32.48 0.0K
13:05 32.48 32.52 32.48 32.52 0.1K
13:06 32.52 32.52 32.52 32.52 0.0K
13:07 32.52 32.52 32.48 32.50 3.3K
13:08 32.50 32.50 32.50 32.50 0.8K
13:09 32.50 32.55 32.50 32.55 0.2K
13:10 32.55 32.55 32.44 32.44 0.7K
13:11 32.50 32.55 32.50 32.55 0.6K
13:12 32.54 32.54 32.49 32.49 1.0K
13:13 32.49 32.53 32.49 32.53 0.8K
13:14 32.60 32.60 32.60 32.60 0.1K
13:15 32.54 32.54 32.54 32.54 0.3K
13:16 32.58 32.60 32.58 32.60 0.7K
13:17 32.60 32.60 32.60 32.60 0.2K
13:18 32.60 32.60 32.60 32.60 0.0K
13:19 32.60 32.60 32.60 32.60 0.2K
13:20 32.60 32.60 32.60 32.60 0.0K
13:21 32.62 32.62 32.62 32.62 2.4K
13:22 32.63 32.63 32.63 32.63 0.4K
13:23 32.63 32.63 32.63 32.63 0.4K
13:24 32.63 32.63 32.63 32.63 0.2K
13:25 32.63 32.63 32.63 32.63 0.4K
13:26 32.63 32.63 32.63 32.63 0.0K
13:27 32.63 32.63 32.58 32.58 0.4K
13:28 32.61 32.61 32.59 32.60 2.5K
13:29 32.60 32.60 32.56 32.56 1.7K
13:30 32.56 32.56 32.56 32.56 1.9K
13:31 32.56 32.56 32.56 32.56 0.0K
13:32 32.56 32.56 32.51 32.51 1.3K
13:33 32.51 32.51 32.51 32.51 0.0K
13:34 32.51 32.51 32.43 32.43 4.4K
13:35 32.32 32.32 32.32 32.32 0.8K
13:36 32.32 32.32 32.32 32.32 0.2K
13:37 32.32 32.38 32.32 32.38 0.8K
13:38 32.32 32.32 32.32 32.32 5.4K
13:39 32.32 32.32 32.32 32.32 0.1K
13:40 32.41 32.41 32.41 32.41 0.2K
13:41 32.41 32.41 32.41 32.41 0.1K
13:42 32.44 32.44 32.44 32.44 0.2K
13:43 32.44 32.44 32.44 32.44 0.0K
13:44 32.44 32.44 32.44 32.44 0.1K
13:45 32.44 32.44 32.44 32.44 0.0K
13:46 32.44 32.44 32.44 32.44 0.0K
13:47 32.44 32.44 32.44 32.44 0.0K
13:48 32.42 32.42 32.42 32.42 3.3K
13:49 32.42 32.42 32.42 32.42 0.2K
13:50 32.42 32.42 32.42 32.42 0.0K
13:51 32.42 32.43 32.42 32.43 0.3K
13:52 32.43 32.43 32.43 32.43 0.1K
13:53 32.43 32.47 32.36 32.47 3.7K
13:54 32.47 32.47 32.47 32.47 0.0K
13:55 32.47 32.47 32.47 32.47 0.1K
13:56 32.47 32.47 32.47 32.47 0.0K
13:57 32.47 32.47 32.37 32.37 0.1K
13:58 32.37 32.37 32.37 32.37 0.0K
13:59 32.37 32.37 32.37 32.37 0.1K
14:00 32.41 32.41 32.41 32.41 0.2K
14:01 32.43 32.43 32.43 32.43 7.5K
14:02 32.43 32.43 32.43 32.43 0.2K
14:03 32.43 32.43 32.43 32.43 0.0K
14:04 32.44 32.44 32.44 32.44 0.2K
14:05 32.44 32.44 32.44 32.44 0.0K
14:06 32.44 32.44 32.31 32.31 1.8K
14:07 32.36 32.36 32.36 32.36 0.3K
14:08 32.36 32.36 32.36 32.36 0.0K
14:09 32.36 32.36 32.36 32.36 0.0K
14:10 32.36 32.36 32.36 32.36 0.0K
14:11 32.36 32.36 32.36 32.36 0.1K
14:12 32.36 32.37 32.36 32.37 1.9K
14:13 32.37 32.39 32.37 32.39 0.8K
14:14 32.39 32.39 32.39 32.39 0.0K
14:15 32.39 32.39 32.39 32.39 0.1K
14:16 32.33 32.33 32.33 32.33 1.7K
14:17 32.33 32.33 32.33 32.33 0.0K
14:18 32.33 32.33 32.33 32.33 0.0K
14:19 32.33 32.33 32.33 32.33 0.0K
14:20 32.33 32.33 32.33 32.33 0.0K
14:21 32.33 32.33 32.33 32.33 0.0K
14:22 32.33 32.33 32.32 32.32 0.1K
14:23 32.32 32.32 32.32 32.32 0.0K
14:24 32.32 32.32 32.32 32.32 0.0K
14:25 32.32 32.32 32.32 32.32 0.2K
14:26 32.32 32.32 32.26 32.26 2.6K
14:27 32.26 32.26 32.26 32.26 0.0K
14:28 32.26 32.26 32.26 32.26 0.1K
14:29 32.26 32.26 32.26 32.26 1.4K
14:30 32.26 32.26 32.26 32.26 0.4K
14:31 32.26 32.26 32.26 32.26 0.0K
14:32 32.26 32.26 32.26 32.26 0.0K
14:33 32.26 32.26 32.26 32.26 0.1K
14:34 32.26 32.26 32.26 32.26 0.0K
14:35 32.26 32.26 32.26 32.26 0.0K
14:36 32.25 32.25 32.25 32.25 0.9K
14:37 32.25 32.25 32.25 32.25 0.0K
14:38 32.25 32.25 32.23 32.23 0.4K
14:39 32.23 32.23 32.23 32.23 0.1K
14:40 32.23 32.23 32.23 32.23 0.7K
14:41 32.23 32.23 32.23 32.23 1.2K
14:42 32.23 32.23 32.23 32.23 0.6K
14:43 32.23 32.23 32.23 32.23 0.1K
14:44 32.23 32.23 32.23 32.23 0.0K
14:45 32.23 32.26 32.23 32.26 0.3K
14:46 32.26 32.26 32.26 32.26 0.1K
14:47 32.26 32.26 32.26 32.26 0.3K
14:48 32.26 32.26 32.26 32.26 0.2K
14:49 32.26 32.26 32.26 32.26 1.0K
14:50 32.26 32.26 32.26 32.26 0.0K
14:51 32.26 32.26 32.26 32.26 0.3K
14:52 32.26 32.26 32.26 32.26 0.0K
14:53 32.26 32.26 32.26 32.26 0.1K
14:54 32.26 32.26 32.26 32.26 0.0K
14:55 32.21 32.21 32.21 32.21 0.2K
14:56 32.21 32.21 32.19 32.19 0.9K
14:57 32.23 32.29 32.23 32.29 0.9K
14:58 32.29 32.29 32.29 32.29 0.0K
14:59 32.29 32.29 32.29 32.29 0.0K
15:00 32.29 32.29 32.29 32.29 0.1K
15:01 32.29 32.29 32.29 32.29 0.0K
15:02 32.29 32.29 32.29 32.29 0.0K
15:03 32.29 32.29 32.29 32.29 0.5K
15:04 32.29 32.32 32.29 32.32 0.2K
15:05 32.32 32.32 32.32 32.32 0.0K
15:06 32.32 32.32 32.28 32.32 1.7K
15:07 32.32 32.32 32.32 32.32 0.1K
15:08 32.31 32.31 32.31 32.31 0.3K
15:09 32.31 32.31 32.27 32.27 0.4K
15:10 32.27 32.27 32.27 32.27 0.1K
15:11 32.27 32.44 32.27 32.44 76.9K
15:12 32.44 32.54 32.44 32.54 2.4K
15:13 32.54 32.54 32.47 32.47 2.4K
15:14 32.47 32.54 32.47 32.54 1.0K
15:15 32.50 32.50 32.50 32.50 0.3K
15:16 32.50 32.54 32.50 32.54 6.9K
15:17 32.54 32.54 32.54 32.54 0.3K
15:18 32.49 32.49 32.49 32.49 0.1K
15:19 32.49 32.49 32.49 32.49 0.0K
15:20 32.49 32.49 32.49 32.49 0.0K
15:21 32.49 32.49 32.49 32.49 0.1K
15:22 32.49 32.49 32.49 32.49 1.2K
15:23 32.49 32.49 32.49 32.49 0.6K
15:24 32.49 32.49 32.49 32.49 0.3K
15:25 32.49 32.49 32.49 32.49 0.0K
15:26 32.49 32.49 32.49 32.49 0.2K
15:27 32.49 32.53 32.49 32.53 1.0K
15:28 32.49 32.49 32.49 32.49 0.2K
15:29 32.49 32.49 32.49 32.49 0.1K
15:30 32.49 32.49 32.49 32.49 0.3K
15:31 32.49 32.49 32.49 32.49 0.2K
15:32 32.49 32.49 32.49 32.49 1.0K
15:33 32.49 32.49 32.49 32.49 0.8K
15:34 32.49 32.49 32.49 32.49 0.7K
15:35 32.49 32.49 32.49 32.49 0.2K
15:36 32.44 32.47 32.44 32.47 12.5K
15:37 32.47 32.47 32.47 32.47 0.5K
15:38 32.47 32.47 32.40 32.41 7.3K
15:39 32.41 32.42 32.41 32.42 3.6K
15:40 32.42 32.42 32.42 32.42 0.3K
15:41 32.42 32.42 32.35 32.35 2.2K
15:42 32.35 32.35 32.35 32.35 0.2K
15:43 32.35 32.35 32.35 32.35 0.3K
15:44 32.35 32.35 32.35 32.35 1.2K
15:45 32.37 32.37 32.33 32.33 1.6K
15:46 32.33 32.33 32.32 32.32 0.5K
15:47 32.32 32.32 32.32 32.32 0.6K
15:48 32.32 32.32 32.32 32.32 1.0K
15:49 32.34 32.34 32.34 32.34 1.3K
15:50 32.34 32.34 32.34 32.34 0.6K
15:51 32.31 32.44 32.31 32.44 7.5K
15:52 32.44 32.44 32.43 32.43 0.4K
15:53 32.43 32.52 32.43 32.52 4.0K
15:54 32.54 32.54 32.52 32.52 1.8K
15:55 32.52 32.54 32.51 32.51 2.3K
15:56 32.49 32.51 32.49 32.51 19.3K
15:57 32.49 32.51 32.48 32.48 12.4K
15:58 32.45 32.45 32.41 32.42 17.9K
15:59 32.42 32.45 32.42 32.45 4.6K
16:00 32.42 32.44 32.27 32.43 367.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし