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 31.46 31.83 31.08 31.82 18.6K
09:32 31.91 32.06 31.91 32.05 10.5K
09:33 32.25 32.25 32.08 32.08 11.9K
09:34 32.07 32.07 32.07 32.07 0.6K
09:35 32.07 32.07 32.07 32.07 0.1K
09:36 32.07 32.07 32.06 32.06 0.3K
09:37 32.06 32.06 31.98 31.98 7.7K
09:38 31.98 31.98 31.68 31.68 2.2K
09:39 31.68 31.68 31.68 31.68 0.4K
09:40 31.68 31.68 31.68 31.68 0.0K
09:41 31.68 31.68 31.68 31.68 0.0K
09:42 31.69 31.75 31.68 31.75 7.1K
09:43 31.78 31.78 31.72 31.72 6.2K
09:44 31.72 31.82 31.72 31.82 0.5K
09:45 31.82 31.84 31.82 31.83 5.2K
09:46 31.83 31.98 31.83 31.90 0.8K
09:47 31.90 31.90 31.83 31.83 0.8K
09:48 31.83 31.83 31.82 31.82 2.6K
09:49 31.82 31.82 31.82 31.82 0.2K
09:50 31.82 31.82 31.70 31.70 1.1K
09:51 31.61 31.61 31.61 31.61 0.3K
09:52 31.61 31.71 31.61 31.71 9.8K
09:53 31.71 31.71 31.39 31.39 112.5K
09:54 31.39 31.39 31.38 31.38 5.9K
09:55 31.38 31.41 31.38 31.41 0.7K
09:56 31.41 31.48 31.41 31.41 0.4K
09:57 31.41 31.41 31.40 31.40 0.7K
09:58 31.40 31.41 31.40 31.41 0.4K
09:59 31.41 31.42 31.41 31.42 1.3K
10:00 31.42 31.49 31.42 31.49 1.2K
10:01 31.27 31.27 31.27 31.27 2.9K
10:02 31.27 31.27 31.27 31.27 0.1K
10:03 31.27 31.43 31.27 31.43 2.7K
10:04 31.43 31.43 31.37 31.43 9.0K
10:05 31.43 31.43 31.43 31.43 0.2K
10:06 31.43 31.43 31.37 31.37 1.7K
10:07 31.37 31.37 31.37 31.37 0.5K
10:08 31.37 31.37 31.37 31.37 0.3K
10:09 31.37 31.37 31.30 31.37 0.4K
10:10 31.32 31.32 31.32 31.32 0.2K
10:11 31.32 31.32 31.32 31.32 0.3K
10:12 31.32 31.34 31.32 31.34 0.8K
10:13 31.34 31.34 31.30 31.30 1.3K
10:14 31.30 31.30 31.30 31.30 0.8K
10:15 31.30 31.30 31.28 31.28 1.8K
10:16 31.28 31.28 31.28 31.28 0.2K
10:17 31.28 31.28 31.28 31.28 0.5K
10:18 31.28 31.28 31.25 31.28 1.5K
10:19 31.28 31.28 31.21 31.21 1.6K
10:20 31.21 31.28 31.21 31.28 0.4K
10:21 31.28 31.28 31.20 31.27 1.2K
10:22 31.20 31.20 31.14 31.14 1.8K
10:23 31.14 31.14 31.12 31.14 0.9K
10:24 31.14 31.17 31.14 31.17 0.1K
10:25 31.17 31.17 31.17 31.17 1.4K
10:26 31.17 31.17 31.17 31.17 1.6K
10:27 31.17 31.17 31.17 31.17 0.4K
10:28 31.17 31.22 31.17 31.22 2.0K
10:29 31.22 31.26 31.16 31.16 1.5K
10:30 31.26 31.26 31.16 31.26 3.4K
10:31 31.26 31.26 31.26 31.26 0.1K
10:32 31.26 31.26 31.26 31.26 0.0K
10:33 31.26 31.26 31.26 31.26 0.0K
10:34 31.37 31.41 31.37 31.41 2.4K
10:35 31.41 31.41 31.41 31.41 0.1K
10:36 31.41 31.41 31.41 31.41 0.2K
10:37 31.41 31.41 31.41 31.41 0.3K
10:38 31.41 31.41 31.41 31.41 0.0K
10:39 31.41 31.41 31.41 31.41 0.0K
10:40 31.41 31.41 31.41 31.41 0.0K
10:41 31.41 31.41 31.41 31.41 0.1K
10:42 31.41 31.41 31.41 31.41 0.0K
10:43 31.41 31.41 31.41 31.41 0.1K
10:44 31.50 31.64 31.50 31.64 2.7K
10:45 31.64 31.64 31.58 31.58 2.8K
10:46 31.58 31.58 31.58 31.58 0.3K
10:47 31.58 31.85 31.58 31.85 1.9K
10:48 31.85 31.85 31.85 31.85 0.0K
10:49 31.85 31.85 31.85 31.85 0.3K
10:50 31.85 31.85 31.85 31.85 0.0K
10:51 31.85 31.85 31.85 31.85 0.2K
10:52 31.85 31.85 31.85 31.85 0.1K
10:53 31.85 31.85 31.85 31.85 0.3K
10:54 31.85 31.86 31.85 31.86 0.4K
10:55 31.86 31.86 31.86 31.86 0.0K
10:56 31.87 31.87 31.87 31.87 0.2K
10:57 31.87 31.87 31.86 31.86 0.4K
10:58 31.86 31.88 31.86 31.88 0.3K
10:59 31.88 31.88 31.88 31.88 0.1K
11:00 31.88 31.88 31.85 31.85 0.5K
11:01 31.85 31.85 31.85 31.85 0.0K
11:02 31.85 31.85 31.85 31.85 0.0K
11:03 31.85 31.97 31.85 31.97 2.5K
11:04 31.97 32.05 31.97 32.05 0.8K
11:05 32.05 32.05 32.05 32.05 6.5K
11:06 32.05 32.08 32.04 32.08 1.9K
11:07 32.03 32.03 32.03 32.03 1.6K
11:08 32.03 32.03 32.03 32.03 0.1K
11:09 32.03 32.03 32.03 32.03 0.0K
11:10 31.98 31.98 31.96 31.96 0.6K
11:11 31.96 31.96 31.96 31.96 0.1K
11:12 31.95 32.03 31.95 32.03 0.9K
11:13 32.03 32.03 32.03 32.03 0.1K
11:14 32.03 32.03 32.03 32.03 0.8K
11:15 32.03 32.05 32.03 32.05 0.5K
11:16 31.95 31.95 31.91 31.91 0.5K
11:17 31.91 31.91 31.91 31.91 0.0K
11:18 31.95 31.95 31.95 31.95 0.6K
11:19 31.95 31.95 31.87 31.87 0.2K
11:20 31.87 31.87 31.87 31.87 0.0K
11:21 31.95 31.95 31.95 31.95 0.3K
11:22 31.95 31.95 31.84 31.85 0.7K
11:23 31.83 31.83 31.83 31.83 0.2K
11:24 31.83 31.83 31.83 31.83 0.3K
11:25 31.83 31.83 31.83 31.83 0.0K
11:26 31.83 31.83 31.83 31.83 0.0K
11:27 31.87 31.87 31.73 31.83 1.1K
11:28 31.83 31.83 31.83 31.83 0.1K
11:29 31.83 31.83 31.73 31.73 0.4K
11:30 31.73 31.83 31.73 31.83 4.6K
11:31 31.83 31.83 31.83 31.83 0.6K
11:32 31.80 31.80 31.80 31.80 0.1K
11:33 31.80 31.80 31.80 31.80 0.0K
11:34 31.80 31.80 31.80 31.80 0.1K
11:35 31.80 31.80 31.80 31.80 0.0K
11:36 31.80 31.80 31.80 31.80 0.1K
11:37 31.80 31.80 31.80 31.80 0.2K
11:38 31.80 31.92 31.80 31.92 1.7K
11:39 31.96 31.96 31.96 31.96 0.5K
11:40 31.96 31.96 31.96 31.96 0.8K
11:41 31.96 31.96 31.96 31.96 0.0K
11:42 31.96 32.01 31.96 32.01 1.8K
11:43 32.01 32.01 32.01 32.01 0.1K
11:44 32.01 32.01 32.01 32.01 0.1K
11:45 32.01 32.01 32.01 32.01 0.2K
11:46 32.00 32.00 31.88 31.88 1.6K
11:47 31.88 31.88 31.88 31.88 0.0K
11:48 31.88 31.88 31.88 31.88 0.0K
11:49 31.88 31.88 31.88 31.88 0.0K
11:50 31.88 31.88 31.88 31.88 0.1K
11:51 31.95 31.95 31.95 31.95 0.2K
11:52 31.95 31.95 31.95 31.95 0.0K
11:53 31.96 31.96 31.96 31.96 0.5K
11:54 31.96 31.96 31.96 31.96 0.1K
11:55 31.96 31.96 31.96 31.96 0.1K
11:56 31.96 31.96 31.96 31.96 0.0K
11:57 31.96 31.96 31.96 31.96 0.2K
11:58 31.96 31.96 31.96 31.96 0.0K
11:59 31.96 31.96 31.96 31.96 0.1K
12:00 31.96 31.96 31.96 31.96 0.0K
12:01 31.96 31.96 31.96 31.96 0.0K
12:02 31.96 31.96 31.96 31.96 0.0K
12:03 31.96 31.96 31.96 31.96 0.0K
12:04 31.96 31.96 31.96 31.96 0.0K
12:05 31.96 31.96 31.96 31.96 0.0K
12:06 31.96 31.96 31.96 31.96 0.0K
12:07 31.96 31.96 31.96 31.96 0.2K
12:08 31.96 31.96 31.96 31.96 0.0K
12:09 31.96 31.96 31.96 31.96 0.0K
12:10 31.96 31.96 31.95 31.95 1.0K
12:11 31.95 31.95 31.95 31.95 0.1K
12:12 31.95 31.95 31.95 31.95 0.4K
12:13 31.95 31.95 31.95 31.95 0.1K
12:14 31.95 31.95 31.95 31.95 1.2K
12:15 31.97 32.07 31.86 32.07 0.4K
12:16 31.99 31.99 31.91 31.91 1.8K
12:17 31.91 31.91 31.91 31.91 0.0K
12:18 31.91 31.94 31.91 31.94 0.2K
12:19 31.94 31.94 31.94 31.94 0.0K
12:20 31.94 31.94 31.94 31.94 0.0K
12:21 31.94 31.94 31.94 31.94 0.1K
12:22 31.99 31.99 31.99 31.99 0.2K
12:23 31.99 31.99 31.99 31.99 0.0K
12:24 31.99 31.99 31.99 31.99 0.0K
12:25 31.99 31.99 31.99 31.99 0.0K
12:26 31.99 31.99 31.99 31.99 0.1K
12:27 31.99 31.99 31.99 31.99 0.0K
12:28 31.99 31.99 31.99 31.99 0.0K
12:29 31.99 31.99 31.95 31.95 0.2K
12:30 31.95 31.95 31.95 31.95 0.1K
12:31 31.95 31.95 31.90 31.90 1.8K
12:32 31.90 31.90 31.90 31.90 0.0K
12:33 31.90 31.90 31.90 31.90 0.1K
12:34 31.90 31.90 31.88 31.88 0.4K
12:35 31.88 31.88 31.88 31.88 0.0K
12:36 31.88 31.88 31.88 31.88 0.0K
12:37 31.88 31.88 31.88 31.88 0.0K
12:38 31.88 31.88 31.88 31.88 0.0K
12:39 31.88 31.88 31.88 31.88 0.0K
12:40 31.88 31.88 31.81 31.81 0.2K
12:41 31.81 31.81 31.81 31.81 0.0K
12:42 31.81 31.81 31.81 31.81 0.2K
12:43 31.81 31.87 31.81 31.87 0.2K
12:44 31.87 31.87 31.87 31.87 0.2K
12:45 31.87 31.96 31.87 31.96 3.2K
12:46 32.01 32.01 32.01 32.01 0.1K
12:47 32.01 32.01 32.01 32.01 0.3K
12:48 32.01 32.01 32.01 32.01 0.0K
12:49 32.01 32.01 32.01 32.01 0.0K
12:50 32.01 32.05 32.01 32.05 0.1K
12:51 32.05 32.05 32.05 32.05 0.0K
12:52 32.05 32.05 32.05 32.05 0.0K
12:53 32.05 32.05 32.05 32.05 0.1K
12:54 32.05 32.05 32.05 32.05 0.0K
12:55 32.05 32.05 32.05 32.05 0.0K
12:56 32.05 32.05 32.05 32.05 0.0K
12:57 32.05 32.05 32.05 32.05 0.0K
12:58 32.05 32.05 31.85 31.85 1.6K
12:59 31.85 31.85 31.85 31.85 0.0K
13:00 31.85 31.85 31.85 31.85 0.0K
13:01 31.85 31.85 31.85 31.85 0.3K
13:02 31.85 31.85 31.85 31.85 0.0K
13:03 31.81 31.81 31.81 31.81 0.2K
13:04 31.81 31.81 31.81 31.81 0.3K
13:05 31.81 31.81 31.81 31.81 0.1K
13:06 31.81 31.81 31.81 31.81 20.1K
13:07 31.85 31.85 31.80 31.80 0.9K
13:08 31.90 31.90 31.90 31.90 1.9K
13:09 31.90 31.90 31.90 31.90 0.2K
13:10 31.94 31.94 31.93 31.93 1.3K
13:11 31.93 31.99 31.93 31.99 0.3K
13:12 31.99 31.99 31.91 31.99 1.2K
13:13 31.99 31.99 31.97 31.97 0.7K
13:14 31.97 31.97 31.97 31.97 0.4K
13:15 31.97 31.97 31.97 31.97 0.0K
13:16 31.97 31.97 31.97 31.97 0.0K
13:17 31.97 31.97 31.97 31.97 0.3K
13:18 31.95 31.95 31.90 31.90 2.1K
13:19 31.92 31.92 31.92 31.92 0.3K
13:20 31.92 31.98 31.92 31.98 0.2K
13:21 31.98 31.98 31.98 31.98 0.4K
13:22 31.98 31.98 31.98 31.98 0.3K
13:23 31.99 31.99 31.99 31.99 1.0K
13:24 31.99 31.99 31.99 31.99 0.2K
13:25 31.99 31.99 31.97 31.97 0.1K
13:26 31.90 31.98 31.90 31.98 0.3K
13:27 32.03 32.05 32.03 32.05 3.4K
13:28 32.05 32.11 32.05 32.11 1.3K
13:29 32.11 32.11 31.98 31.98 4.4K
13:30 31.98 31.98 31.97 31.97 0.3K
13:31 31.97 31.97 31.97 31.97 0.0K
13:32 32.03 32.03 31.97 31.97 0.4K
13:33 31.97 31.97 31.97 31.97 0.1K
13:34 31.95 31.95 31.95 31.95 0.9K
13:35 31.95 31.95 31.95 31.95 1.0K
13:36 31.95 31.95 31.90 31.90 1.8K
13:37 31.90 31.90 31.90 31.90 0.0K
13:38 31.90 31.90 31.90 31.90 0.0K
13:39 31.90 31.90 31.90 31.90 0.0K
13:40 31.90 31.90 31.90 31.90 0.1K
13:41 31.90 31.90 31.90 31.90 0.1K
13:42 31.90 31.90 31.90 31.90 0.0K
13:43 31.98 31.98 31.98 31.98 1.0K
13:44 31.98 31.98 31.98 31.98 0.1K
13:45 31.98 31.98 31.98 31.98 0.0K
13:46 31.98 31.99 31.98 31.99 0.1K
13:47 31.99 31.99 31.99 31.99 4.3K
13:48 31.99 31.99 31.99 31.99 1.7K
13:49 31.99 31.99 31.99 31.99 0.0K
13:50 31.99 32.04 31.99 32.04 0.3K
13:51 31.96 31.98 31.96 31.98 3.6K
13:52 31.98 31.98 31.98 31.98 0.0K
13:53 31.98 31.98 31.98 31.98 0.0K
13:54 31.98 31.98 31.98 31.98 0.0K
13:55 31.98 31.98 31.98 31.98 0.1K
13:56 31.98 31.98 31.98 31.98 0.0K
13:57 32.00 32.00 31.98 31.98 2.5K
13:58 31.98 31.98 31.98 31.98 0.3K
13:59 31.93 31.93 31.92 31.92 1.0K
14:00 31.92 31.92 31.92 31.92 0.0K
14:01 31.92 31.93 31.92 31.93 1.2K
14:02 31.93 31.97 31.93 31.97 1.3K
14:03 31.97 31.97 31.97 31.97 0.0K
14:04 31.97 31.97 31.97 31.97 0.3K
14:05 31.97 31.97 31.94 31.94 0.4K
14:06 31.89 31.89 31.89 31.89 0.7K
14:07 31.90 31.90 31.89 31.89 0.8K
14:08 31.89 31.89 31.89 31.89 0.0K
14:09 31.89 31.89 31.89 31.89 0.2K
14:10 31.89 31.89 31.89 31.89 0.0K
14:11 31.89 31.89 31.89 31.89 0.0K
14:12 31.89 31.89 31.89 31.89 0.1K
14:13 31.89 31.89 31.89 31.89 0.0K
14:14 31.89 31.89 31.89 31.89 0.0K
14:15 31.89 31.89 31.89 31.89 0.1K
14:16 31.89 31.89 31.89 31.89 0.0K
14:17 31.95 31.95 31.95 31.95 1.0K
14:18 31.95 31.95 31.95 31.95 0.0K
14:19 31.95 31.95 31.95 31.95 0.2K
14:20 31.95 31.95 31.95 31.95 0.0K
14:21 31.95 31.95 31.95 31.95 0.1K
14:22 31.97 31.97 31.97 31.97 0.4K
14:23 31.97 31.97 31.97 31.97 0.0K
14:24 31.97 31.97 31.95 31.95 0.2K
14:25 31.95 31.95 31.95 31.95 0.1K
14:26 31.95 31.95 31.95 31.95 0.1K
14:27 31.95 31.95 31.95 31.95 0.0K
14:28 31.95 31.95 31.94 31.94 0.5K
14:29 32.04 32.06 32.04 32.06 6.4K
14:30 32.06 32.06 32.06 32.06 0.6K
14:31 32.09 32.09 32.07 32.07 0.3K
14:32 32.07 32.07 32.07 32.07 0.0K
14:33 32.03 32.03 32.02 32.02 0.5K
14:34 32.02 32.02 32.02 32.02 0.0K
14:35 32.02 32.02 32.02 32.02 0.3K
14:36 32.02 32.02 32.02 32.02 0.0K
14:37 32.02 32.02 32.02 32.02 0.1K
14:38 32.02 32.04 32.02 32.04 0.8K
14:39 32.04 32.04 32.04 32.04 0.1K
14:40 32.04 32.04 31.99 31.99 0.6K
14:41 31.99 31.99 31.99 31.99 0.2K
14:42 31.99 32.00 31.99 32.00 0.8K
14:43 32.00 32.00 32.00 32.00 0.1K
14:44 32.00 32.04 32.00 32.04 1.1K
14:45 32.04 32.04 32.04 32.04 0.0K
14:46 32.05 32.05 32.05 32.05 0.9K
14:47 32.05 32.05 32.05 32.05 0.2K
14:48 32.05 32.05 32.03 32.03 0.5K
14:49 32.03 32.03 32.03 32.03 0.0K
14:50 32.03 32.03 31.93 31.93 0.5K
14:51 31.93 31.93 31.93 31.93 0.1K
14:52 31.93 31.93 31.93 31.93 0.2K
14:53 31.93 31.93 31.93 31.93 0.0K
14:54 31.93 31.93 31.93 31.93 0.3K
14:55 31.93 31.93 31.93 31.93 0.4K
14:56 31.93 31.93 31.91 31.91 1.2K
14:57 31.91 31.91 31.91 31.91 0.2K
14:58 31.91 31.91 31.91 31.91 0.0K
14:59 31.91 31.91 31.91 31.91 0.0K
15:00 31.91 31.91 31.91 31.91 0.1K
15:01 31.91 31.91 31.91 31.91 0.2K
15:02 31.91 31.91 31.91 31.91 0.1K
15:03 31.91 31.91 31.91 31.91 0.1K
15:04 31.93 31.93 31.93 31.93 0.6K
15:05 31.93 31.93 31.93 31.93 0.2K
15:06 31.93 31.93 31.93 31.93 2.8K
15:07 31.93 31.93 31.93 31.93 0.0K
15:08 31.93 31.93 31.93 31.93 0.1K
15:09 31.93 31.93 31.86 31.91 2.0K
15:10 31.91 31.91 31.91 31.91 2.4K
15:11 31.91 31.91 31.91 31.91 0.0K
15:12 31.91 31.91 31.91 31.91 0.0K
15:13 31.91 31.91 31.91 31.91 0.1K
15:14 31.91 31.96 31.91 31.96 1.8K
15:15 31.96 31.96 31.92 31.95 1.8K
15:16 31.95 31.95 31.95 31.95 0.0K
15:17 31.95 31.95 31.95 31.95 0.4K
15:18 31.95 31.95 31.95 31.95 0.7K
15:19 31.95 31.95 31.90 31.90 0.5K
15:20 31.91 31.91 31.85 31.85 0.7K
15:21 31.85 31.85 31.85 31.85 0.6K
15:22 31.82 31.82 31.81 31.81 0.5K
15:23 31.81 31.81 31.81 31.81 0.1K
15:24 31.81 31.81 31.81 31.81 0.0K
15:25 31.81 31.86 31.81 31.81 1.5K
15:26 31.81 31.81 31.81 31.81 0.3K
15:27 31.81 31.81 31.81 31.81 0.3K
15:28 31.81 31.81 31.81 31.81 0.0K
15:29 31.81 31.82 31.81 31.82 1.8K
15:30 31.82 31.82 31.76 31.76 0.4K
15:31 31.76 31.76 31.72 31.72 0.4K
15:32 31.72 31.73 31.66 31.69 2.0K
15:33 31.69 31.69 31.66 31.69 2.7K
15:34 31.69 31.76 31.67 31.76 3.7K
15:35 31.76 31.78 31.76 31.78 0.3K
15:36 31.78 31.78 31.78 31.78 1.0K
15:37 31.78 31.78 31.78 31.78 0.1K
15:38 31.78 31.78 31.71 31.71 1.6K
15:39 31.67 31.72 31.67 31.72 2.1K
15:40 31.72 31.72 31.72 31.72 0.4K
15:41 31.72 31.72 31.72 31.72 0.1K
15:42 31.72 31.72 31.66 31.66 1.0K
15:43 31.66 31.66 31.63 31.63 0.7K
15:44 31.71 31.71 31.71 31.71 3.3K
15:45 31.71 31.71 31.71 31.71 0.4K
15:46 31.71 31.71 31.62 31.62 1.1K
15:47 31.62 31.63 31.62 31.63 1.0K
15:48 31.63 31.64 31.63 31.64 1.4K
15:49 31.64 31.64 31.64 31.64 0.2K
15:50 31.64 31.64 31.64 31.64 0.6K
15:51 31.63 31.63 31.63 31.63 1.9K
15:52 31.63 31.63 31.63 31.63 6.7K
15:53 31.63 31.68 31.63 31.68 12.5K
15:54 31.69 31.72 31.67 31.67 6.0K
15:55 31.67 31.84 31.67 31.84 5.0K
15:56 31.74 31.76 31.74 31.76 6.9K
15:57 31.76 31.80 31.76 31.80 5.3K
15:58 31.81 31.85 31.80 31.85 6.8K
15:59 31.82 31.84 31.82 31.83 7.5K
16:00 31.85 31.86 31.82 31.84 614.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし