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 31.79 33.18 31.10 31.90 4.6K
09:32 31.30 31.36 31.30 31.36 13.5K
09:33 31.46 31.46 31.29 31.29 6.3K
09:34 31.28 31.30 31.13 31.13 45.9K
09:35 31.16 31.16 31.16 31.16 2.1K
09:36 31.14 31.14 31.14 31.14 0.3K
09:37 31.11 31.11 31.11 31.11 1.6K
09:38 31.16 31.16 31.04 31.04 1.8K
09:39 31.04 31.15 31.04 31.10 1.4K
09:40 31.10 31.14 31.03 31.14 3.4K
09:41 31.14 31.44 31.14 31.44 7.4K
09:42 31.44 31.44 31.44 31.44 0.4K
09:43 31.44 31.44 31.44 31.44 0.0K
09:44 31.24 31.24 31.24 31.24 0.1K
09:45 31.19 31.33 31.17 31.33 0.5K
09:46 31.21 31.25 31.14 31.14 3.7K
09:47 31.14 31.25 31.14 31.25 0.6K
09:48 31.25 31.25 31.25 31.25 0.0K
09:49 31.17 31.17 31.17 31.17 1.0K
09:50 31.28 31.28 31.17 31.25 1.0K
09:51 31.21 31.21 31.07 31.07 1.4K
09:52 31.07 31.07 31.07 31.07 0.3K
09:53 31.08 31.08 31.08 31.08 0.7K
09:54 31.08 31.08 31.00 31.00 1.8K
09:55 31.03 31.03 30.96 30.96 1.2K
09:56 30.96 31.03 30.96 30.97 1.2K
09:57 30.99 31.04 30.99 30.99 0.6K
09:58 30.99 31.10 30.99 31.10 6.3K
09:59 31.01 31.01 31.01 31.01 1.3K
10:00 31.01 31.05 31.01 31.05 0.4K
10:01 31.05 31.05 31.03 31.03 0.4K
10:02 30.99 31.03 30.98 31.03 0.7K
10:03 31.21 31.21 31.21 31.21 7.4K
10:04 31.20 31.20 31.20 31.20 0.7K
10:05 31.41 31.41 31.41 31.41 4.7K
10:06 31.25 31.25 31.25 31.25 0.1K
10:07 31.33 31.40 31.25 31.40 1.5K
10:08 31.33 31.33 31.23 31.23 1.6K
10:09 31.23 31.23 31.23 31.23 0.0K
10:10 31.23 31.31 31.23 31.31 0.5K
10:11 31.31 31.31 31.31 31.31 0.1K
10:12 31.31 31.31 31.31 31.31 0.5K
10:13 31.31 31.31 31.31 31.31 0.1K
10:14 31.31 31.41 31.31 31.41 3.1K
10:15 31.41 31.41 31.38 31.38 0.3K
10:16 31.41 31.42 31.41 31.42 2.0K
10:17 31.42 31.42 31.42 31.42 0.7K
10:18 31.20 31.25 31.20 31.25 4.2K
10:19 31.25 31.25 31.25 31.25 0.0K
10:20 31.25 31.25 31.25 31.25 0.0K
10:21 31.25 31.25 31.15 31.24 0.5K
10:22 31.24 31.24 31.24 31.24 0.1K
10:23 31.24 31.30 31.24 31.30 1.8K
10:24 31.30 31.30 31.30 31.30 0.0K
10:25 31.30 31.30 31.30 31.30 0.2K
10:26 31.30 31.30 31.30 31.30 0.1K
10:27 31.41 31.41 31.41 31.41 1.0K
10:28 31.41 31.41 31.41 31.41 0.1K
10:29 31.40 31.41 31.40 31.41 1.9K
10:30 31.41 31.41 31.41 31.41 0.3K
10:31 31.41 31.41 31.41 31.41 0.2K
10:32 31.37 31.37 31.37 31.37 1.3K
10:33 31.37 31.37 31.37 31.37 0.6K
10:34 31.37 31.37 31.29 31.29 0.7K
10:35 31.29 31.29 31.29 31.29 0.1K
10:36 31.29 31.29 31.29 31.29 0.0K
10:37 31.29 31.29 31.29 31.29 0.0K
10:38 31.29 31.29 31.29 31.29 0.1K
10:39 31.29 31.29 31.29 31.29 0.1K
10:40 31.29 31.29 31.29 31.29 0.4K
10:41 31.29 31.29 31.29 31.29 0.1K
10:42 31.29 31.29 31.27 31.27 0.1K
10:43 31.27 31.27 31.27 31.27 0.4K
10:44 31.21 31.23 31.21 31.23 1.6K
10:45 31.27 31.27 31.27 31.27 0.3K
10:46 31.27 31.27 31.27 31.27 0.1K
10:47 31.27 31.27 31.27 31.27 0.0K
10:48 31.27 31.27 31.27 31.27 0.1K
10:49 31.27 31.27 31.27 31.27 0.3K
10:50 31.27 31.34 31.27 31.34 0.8K
10:51 31.34 31.34 31.34 31.34 0.2K
10:52 31.35 31.35 31.35 31.35 0.6K
10:53 31.35 31.35 31.35 31.35 0.1K
10:54 31.35 31.35 31.35 31.35 0.4K
10:55 31.35 31.35 31.35 31.35 0.2K
10:56 31.35 31.35 31.35 31.35 0.3K
10:57 31.35 31.35 31.35 31.35 0.1K
10:58 31.35 31.35 31.35 31.35 0.1K
10:59 31.35 31.35 31.35 31.35 0.0K
11:00 31.35 31.35 31.35 31.35 0.4K
11:01 31.35 31.35 31.35 31.35 0.4K
11:02 31.35 31.35 31.35 31.35 0.1K
11:03 31.35 31.35 31.35 31.35 0.3K
11:04 31.35 31.35 31.35 31.35 0.2K
11:05 31.35 31.35 31.35 31.35 0.0K
11:06 31.35 31.35 31.35 31.35 0.0K
11:07 31.35 31.35 31.35 31.35 0.1K
11:08 31.35 31.35 31.35 31.35 0.0K
11:09 31.35 31.35 31.35 31.35 0.0K
11:10 31.35 31.35 31.35 31.35 0.1K
11:11 31.35 31.35 31.35 31.35 0.1K
11:12 31.35 31.35 31.35 31.35 0.3K
11:13 31.39 31.39 31.39 31.39 0.4K
11:14 31.39 31.39 31.39 31.39 0.0K
11:15 31.39 31.47 31.39 31.47 0.2K
11:16 31.40 31.40 31.40 31.40 0.5K
11:17 31.39 31.39 31.39 31.39 0.1K
11:18 31.39 31.39 31.32 31.32 0.7K
11:19 31.32 31.32 31.31 31.31 0.7K
11:20 31.31 31.31 31.31 31.31 1.6K
11:21 31.31 31.38 31.31 31.38 0.3K
11:22 31.38 31.38 31.28 31.28 1.1K
11:23 31.38 31.38 31.38 31.38 0.1K
11:24 31.38 31.38 31.38 31.38 0.1K
11:25 31.38 31.38 31.38 31.38 0.0K
11:26 31.38 31.38 31.38 31.38 0.3K
11:27 31.31 31.31 31.31 31.31 0.5K
11:28 31.31 31.31 31.31 31.31 0.2K
11:29 31.31 31.31 31.31 31.31 0.3K
11:30 31.31 31.31 31.31 31.31 0.3K
11:31 31.31 31.31 31.30 31.30 0.3K
11:32 31.30 31.30 31.30 31.30 0.1K
11:33 31.30 31.30 31.30 31.30 0.0K
11:34 31.30 31.30 31.30 31.30 0.1K
11:35 31.30 31.30 31.30 31.30 0.0K
11:36 31.30 31.30 31.30 31.30 0.1K
11:37 31.30 31.30 31.30 31.30 0.1K
11:38 31.30 31.30 31.30 31.30 0.0K
11:39 31.30 31.30 31.30 31.30 0.2K
11:40 31.30 31.30 31.30 31.30 0.0K
11:41 31.30 31.30 31.30 31.30 0.0K
11:42 31.30 31.30 31.30 31.30 0.0K
11:43 31.30 31.30 31.30 31.30 0.0K
11:44 31.30 31.30 31.30 31.30 0.0K
11:45 31.30 31.30 31.07 31.15 1.7K
11:46 31.15 31.15 31.15 31.15 0.0K
11:47 31.15 31.15 31.09 31.09 0.4K
11:48 31.09 31.09 31.09 31.09 0.0K
11:49 31.09 31.09 31.09 31.09 0.1K
11:50 31.09 31.09 31.09 31.09 0.1K
11:51 31.09 31.09 31.09 31.09 0.0K
11:52 31.09 31.09 31.09 31.09 0.0K
11:53 31.09 31.09 31.09 31.09 0.0K
11:54 31.09 31.09 31.09 31.09 0.0K
11:55 31.09 31.09 31.09 31.09 0.4K
11:56 31.09 31.09 31.09 31.09 0.1K
11:57 31.00 31.00 31.00 31.00 0.3K
11:58 31.00 31.00 30.99 30.99 0.3K
11:59 30.99 31.05 30.99 31.04 0.3K
12:00 30.98 30.98 30.98 30.98 0.2K
12:01 30.98 31.01 30.97 30.97 2.1K
12:02 30.97 30.97 30.97 30.97 0.6K
12:03 31.03 31.03 31.03 31.03 0.1K
12:04 31.08 31.08 30.97 31.02 0.8K
12:05 31.02 31.10 31.02 31.10 14.2K
12:06 31.10 31.10 31.10 31.10 0.1K
12:07 31.10 31.16 31.10 31.11 7.0K
12:08 31.11 31.15 31.11 31.12 1.6K
12:09 31.12 31.12 31.12 31.12 0.7K
12:10 31.12 31.12 31.12 31.12 0.2K
12:11 31.12 31.12 31.12 31.12 0.1K
12:12 31.13 31.13 31.08 31.13 2.1K
12:13 31.13 31.14 31.13 31.14 0.4K
12:14 31.19 31.19 31.09 31.09 0.4K
12:15 31.14 31.14 31.09 31.09 0.2K
12:16 31.10 31.15 31.10 31.13 0.8K
12:17 31.09 31.14 31.09 31.14 0.4K
12:18 31.14 31.14 31.14 31.14 6.6K
12:19 31.14 31.17 31.14 31.17 0.2K
12:20 31.17 31.17 31.17 31.17 0.0K
12:21 31.17 31.17 31.16 31.16 0.3K
12:22 31.16 31.16 31.16 31.16 0.7K
12:23 31.17 31.17 31.17 31.17 0.3K
12:24 31.17 31.17 31.17 31.17 0.1K
12:25 31.17 31.17 31.17 31.17 0.2K
12:26 31.12 31.12 31.12 31.12 1.6K
12:27 31.12 31.12 31.12 31.12 0.0K
12:28 31.12 31.12 31.12 31.12 0.2K
12:29 31.12 31.15 31.11 31.15 0.9K
12:30 31.15 31.15 31.10 31.10 0.3K
12:31 31.10 31.10 31.10 31.10 0.2K
12:32 31.10 31.10 31.10 31.10 0.0K
12:33 31.10 31.10 31.10 31.10 0.3K
12:34 31.10 31.10 31.10 31.10 0.0K
12:35 31.10 31.15 31.10 31.12 2.1K
12:36 31.24 31.24 31.24 31.24 2.8K
12:37 31.24 31.24 31.24 31.24 0.1K
12:38 31.24 31.24 31.24 31.24 0.3K
12:39 31.24 31.24 31.24 31.24 0.2K
12:40 31.24 31.24 31.24 31.24 0.1K
12:41 31.30 31.30 31.30 31.30 0.2K
12:42 31.30 31.30 31.30 31.30 0.0K
12:43 31.34 31.34 31.33 31.33 0.8K
12:44 31.29 31.29 31.29 31.29 1.0K
12:45 31.29 31.34 31.28 31.28 0.8K
12:46 31.28 31.28 31.28 31.28 1.5K
12:47 31.28 31.28 31.28 31.28 0.2K
12:48 31.28 31.28 31.26 31.26 0.5K
12:49 31.26 31.28 31.26 31.28 0.2K
12:50 31.28 31.28 31.28 31.28 0.1K
12:51 31.28 31.28 31.28 31.28 0.2K
12:52 31.28 31.28 31.28 31.28 0.0K
12:53 31.28 31.28 31.28 31.28 0.2K
12:54 31.28 31.28 31.28 31.28 0.2K
12:55 31.28 31.28 31.28 31.28 0.0K
12:56 31.28 31.28 31.28 31.28 0.0K
12:57 31.28 31.28 31.28 31.28 0.0K
12:58 31.20 31.20 31.20 31.20 0.3K
12:59 31.20 31.20 31.20 31.20 0.0K
13:00 31.20 31.20 31.20 31.20 0.0K
13:01 31.20 31.20 31.20 31.20 0.1K
13:02 31.20 31.20 31.20 31.20 0.0K
13:03 31.20 31.20 31.20 31.20 0.1K
13:04 31.20 31.20 31.20 31.20 0.0K
13:05 31.20 31.20 31.20 31.20 0.0K
13:06 31.20 31.20 31.20 31.20 0.0K
13:07 31.20 31.20 31.20 31.20 0.0K
13:08 31.20 31.20 31.20 31.20 0.1K
13:09 31.20 31.20 31.20 31.20 0.0K
13:10 31.20 31.20 31.20 31.20 0.1K
13:11 31.20 31.20 31.20 31.20 0.1K
13:12 31.20 31.20 31.20 31.20 0.0K
13:13 31.20 31.20 31.20 31.20 0.0K
13:14 31.20 31.20 31.20 31.20 0.2K
13:15 31.20 31.20 31.20 31.20 0.1K
13:16 31.40 31.40 31.40 31.40 2.5K
13:17 31.40 31.40 31.40 31.40 0.5K
13:18 31.40 31.40 31.40 31.40 0.1K
13:19 31.40 31.40 31.40 31.40 0.1K
13:20 31.40 31.40 31.40 31.40 0.1K
13:21 31.40 31.40 31.40 31.40 0.0K
13:22 31.40 31.40 31.40 31.40 0.1K
13:23 31.40 31.40 31.40 31.40 0.2K
13:24 31.40 31.40 31.40 31.40 0.1K
13:25 31.40 31.40 31.40 31.40 0.2K
13:26 31.39 31.39 31.39 31.39 0.2K
13:27 31.32 31.45 31.23 31.29 12.6K
13:28 31.37 31.40 31.33 31.33 5.7K
13:29 31.41 31.41 31.41 31.41 0.1K
13:30 31.41 31.41 31.41 31.41 0.5K
13:31 31.41 31.41 31.41 31.41 0.0K
13:32 31.41 31.41 31.41 31.41 0.2K
13:33 31.41 31.41 31.41 31.41 0.3K
13:34 31.41 31.41 31.41 31.41 0.0K
13:35 31.41 31.41 31.41 31.41 0.6K
13:36 31.41 31.41 31.36 31.36 0.1K
13:37 31.36 31.43 31.36 31.43 4.7K
13:38 31.43 31.43 31.43 31.43 0.3K
13:39 31.43 31.43 31.43 31.43 0.5K
13:40 31.42 31.44 31.41 31.44 0.7K
13:41 31.44 31.44 31.44 31.44 0.6K
13:42 31.44 31.44 31.43 31.43 1.1K
13:43 31.43 31.43 31.38 31.38 0.3K
13:44 31.38 31.38 31.38 31.38 0.1K
13:45 31.38 31.38 31.37 31.37 0.7K
13:46 31.37 31.37 31.37 31.37 0.0K
13:47 31.37 31.37 31.37 31.37 0.2K
13:48 31.37 31.41 31.37 31.41 0.2K
13:49 31.41 31.41 31.41 31.41 0.6K
13:50 31.41 31.41 31.41 31.41 0.5K
13:51 31.41 31.41 31.41 31.41 0.5K
13:52 31.41 31.41 31.41 31.41 0.2K
13:53 31.41 31.41 31.41 31.41 0.3K
13:54 31.41 31.41 31.41 31.41 0.1K
13:55 31.33 31.33 31.33 31.33 0.3K
13:56 31.33 31.39 31.29 31.29 1.9K
13:57 31.29 31.29 31.29 31.29 0.1K
13:58 31.29 31.29 31.29 31.29 0.0K
13:59 31.29 31.29 31.29 31.29 0.3K
14:00 31.29 31.29 31.29 31.29 0.3K
14:01 31.29 31.29 31.29 31.29 0.0K
14:02 31.29 31.33 31.29 31.33 0.3K
14:03 31.29 31.29 31.29 31.29 0.2K
14:04 31.29 31.29 31.29 31.29 0.0K
14:05 31.32 31.32 31.32 31.32 0.2K
14:06 31.28 31.28 31.28 31.28 0.2K
14:07 31.29 31.29 31.29 31.29 0.2K
14:08 31.29 31.29 31.29 31.29 0.3K
14:09 31.29 31.47 31.29 31.41 4.4K
14:10 31.41 31.48 31.41 31.48 0.6K
14:11 31.48 31.48 31.48 31.48 0.0K
14:12 31.48 31.48 31.42 31.42 1.6K
14:13 31.42 31.42 31.42 31.42 0.2K
14:14 31.42 31.45 31.42 31.45 0.3K
14:15 31.45 31.45 31.45 31.45 0.3K
14:16 31.45 31.45 31.45 31.45 0.0K
14:17 31.45 31.45 31.45 31.45 0.1K
14:18 31.38 31.38 31.36 31.36 0.6K
14:19 31.36 31.36 31.36 31.36 0.1K
14:20 31.36 31.41 31.36 31.41 0.4K
14:21 31.41 31.41 31.41 31.41 0.0K
14:22 31.41 31.41 31.36 31.36 0.2K
14:23 31.36 31.36 31.34 31.34 0.8K
14:24 31.34 31.34 31.34 31.34 0.4K
14:25 31.34 31.34 31.33 31.33 0.1K
14:26 31.33 31.33 31.29 31.29 0.3K
14:27 31.29 31.29 31.29 31.29 0.1K
14:28 31.29 31.29 31.29 31.29 0.4K
14:29 31.29 31.29 31.29 31.29 0.2K
14:30 31.29 31.29 31.29 31.29 0.1K
14:31 31.29 31.29 31.29 31.29 0.1K
14:32 31.33 31.33 31.33 31.33 0.2K
14:33 31.33 31.33 31.33 31.33 0.1K
14:34 31.41 31.41 31.39 31.39 0.6K
14:35 31.39 31.39 31.39 31.39 0.1K
14:36 31.39 31.39 31.39 31.39 0.0K
14:37 31.30 31.30 31.30 31.30 0.6K
14:38 31.30 31.30 31.30 31.30 0.3K
14:39 31.30 31.30 31.30 31.30 0.0K
14:40 31.30 31.30 31.30 31.30 0.4K
14:41 31.30 31.30 31.30 31.30 0.0K
14:42 31.39 31.39 31.32 31.32 0.8K
14:43 31.39 31.39 31.39 31.39 2.8K
14:44 31.39 31.39 31.39 31.39 0.0K
14:45 31.39 31.39 31.33 31.33 0.5K
14:46 31.38 31.41 31.38 31.41 3.8K
14:47 31.41 31.41 31.41 31.41 0.5K
14:48 31.41 31.41 31.41 31.41 0.6K
14:49 31.41 31.41 31.41 31.41 0.2K
14:50 31.41 31.41 31.41 31.41 0.9K
14:51 31.41 31.41 31.41 31.41 0.2K
14:52 31.41 31.41 31.41 31.41 0.0K
14:53 31.41 31.41 31.41 31.41 0.1K
14:54 31.41 31.41 31.41 31.41 0.1K
14:55 31.41 31.41 31.41 31.41 0.2K
14:56 31.41 31.41 31.41 31.41 0.0K
14:57 31.41 31.41 31.41 31.41 0.0K
14:58 31.41 31.41 31.41 31.41 0.0K
14:59 31.41 31.41 31.41 31.41 0.2K
15:00 31.41 31.41 31.41 31.41 0.1K
15:01 31.41 31.41 31.41 31.41 0.8K
15:02 31.41 31.41 31.41 31.41 0.1K
15:03 31.36 31.36 31.35 31.35 3.2K
15:04 31.35 31.35 31.35 31.35 0.5K
15:05 31.35 31.41 31.35 31.41 0.6K
15:06 31.41 31.41 31.41 31.41 0.2K
15:07 31.41 31.41 31.41 31.41 0.1K
15:08 31.41 31.41 31.28 31.28 1.9K
15:09 31.28 31.28 31.28 31.28 0.6K
15:10 31.28 31.33 31.28 31.33 0.7K
15:11 31.33 31.33 31.28 31.28 2.4K
15:12 31.28 31.28 31.28 31.28 1.1K
15:13 31.28 31.30 31.26 31.30 0.5K
15:14 31.31 31.31 31.31 31.31 0.2K
15:15 31.31 31.31 31.31 31.31 0.3K
15:16 31.31 31.31 31.31 31.31 0.7K
15:17 31.30 31.30 31.30 31.30 0.5K
15:18 31.30 31.30 31.30 31.30 0.1K
15:19 31.30 31.30 31.30 31.30 0.1K
15:20 31.30 31.40 31.30 31.40 6.0K
15:21 31.41 31.41 31.37 31.37 1.1K
15:22 31.37 31.37 31.35 31.35 0.5K
15:23 31.35 31.35 31.35 31.35 0.2K
15:24 31.35 31.35 31.35 31.35 0.3K
15:25 31.35 31.35 31.32 31.32 0.5K
15:26 31.32 31.36 31.32 31.36 0.7K
15:27 31.36 31.36 31.34 31.34 1.4K
15:28 31.34 31.41 31.34 31.41 0.3K
15:29 31.41 31.41 31.39 31.39 2.8K
15:30 31.39 31.42 31.39 31.42 0.1K
15:31 31.42 31.42 31.39 31.39 1.0K
15:32 31.39 31.39 31.39 31.39 0.0K
15:33 31.39 31.39 31.35 31.35 2.4K
15:34 31.35 31.35 31.35 31.35 0.4K
15:35 31.35 31.35 31.35 31.35 0.0K
15:36 31.35 31.35 31.35 31.35 0.1K
15:37 31.35 31.35 31.35 31.35 0.4K
15:38 31.35 31.35 31.35 31.35 0.0K
15:39 31.35 31.35 31.35 31.35 0.3K
15:40 31.35 31.36 31.32 31.35 0.9K
15:41 31.35 31.37 31.35 31.37 1.1K
15:42 31.37 31.37 31.32 31.32 0.4K
15:43 31.32 31.32 31.32 31.32 0.1K
15:44 31.32 31.32 31.24 31.30 13.6K
15:45 31.29 31.29 31.23 31.24 5.0K
15:46 31.24 31.24 31.23 31.23 0.4K
15:47 31.23 31.35 31.23 31.35 1.9K
15:48 31.35 31.35 31.27 31.27 1.5K
15:49 31.31 31.31 31.31 31.31 0.8K
15:50 31.31 31.31 31.29 31.29 1.5K
15:51 31.29 31.29 31.28 31.28 4.8K
15:52 31.28 31.28 31.26 31.28 3.0K
15:53 31.24 31.27 31.24 31.27 5.0K
15:54 31.27 31.32 31.27 31.32 17.9K
15:55 31.32 31.32 31.24 31.24 10.1K
15:56 31.23 31.23 31.22 31.22 5.3K
15:57 31.17 31.19 31.17 31.18 4.9K
15:58 31.18 31.19 31.15 31.17 6.2K
15:59 31.17 31.17 31.14 31.14 1.5K
16:00 31.16 31.16 31.09 31.15 64.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし