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 32.00 33.46 31.46 31.53 23.3K
09:32 31.61 31.61 31.46 31.46 9.0K
09:33 31.46 31.46 31.46 31.46 0.4K
09:34 31.50 31.68 31.50 31.68 1.0K
09:35 31.68 31.68 31.66 31.66 1.2K
09:36 31.66 31.82 31.65 31.82 4.5K
09:37 31.82 31.82 31.81 31.81 2.9K
09:38 31.81 31.81 31.81 31.81 0.1K
09:39 31.81 31.81 31.81 31.81 0.0K
09:40 31.81 31.81 31.81 31.81 0.0K
09:41 31.79 31.79 31.60 31.60 15.9K
09:42 31.55 31.78 31.49 31.78 6.8K
09:43 31.82 31.82 31.70 31.70 4.8K
09:44 31.70 31.70 31.69 31.69 1.4K
09:45 31.69 31.70 31.69 31.70 0.7K
09:46 31.68 31.69 31.68 31.69 3.2K
09:47 31.66 31.66 31.65 31.65 0.3K
09:48 31.62 31.62 31.62 31.62 0.2K
09:49 31.55 31.55 31.44 31.53 1.1K
09:50 31.50 31.50 31.50 31.50 0.3K
09:51 31.50 31.50 31.50 31.50 0.1K
09:52 31.65 31.65 31.38 31.50 2.3K
09:53 31.56 31.56 31.50 31.50 2.4K
09:54 31.57 31.57 31.50 31.50 3.6K
09:55 31.50 31.55 31.50 31.55 1.0K
09:56 31.55 31.55 31.45 31.45 3.7K
09:57 31.52 31.52 31.45 31.52 2.7K
09:58 31.52 31.52 31.52 31.52 0.0K
09:59 31.44 31.44 31.44 31.44 0.3K
10:00 31.44 31.52 31.44 31.52 0.4K
10:01 31.52 31.52 31.52 31.52 0.2K
10:02 31.52 31.59 31.51 31.51 0.6K
10:03 31.52 31.52 31.52 31.52 0.7K
10:04 31.52 31.52 31.52 31.52 0.2K
10:05 31.44 31.52 31.44 31.51 1.8K
10:06 31.50 31.50 31.47 31.47 1.4K
10:07 31.52 31.68 31.52 31.64 4.7K
10:08 31.65 31.72 31.65 31.72 1.2K
10:09 31.73 31.73 31.73 31.73 0.1K
10:10 31.74 31.74 31.72 31.72 0.6K
10:11 31.72 31.72 31.68 31.68 1.2K
10:12 31.68 31.78 31.68 31.78 1.6K
10:13 31.78 31.78 31.78 31.78 0.0K
10:14 31.78 31.78 31.68 31.68 0.6K
10:15 31.68 31.68 31.64 31.64 2.5K
10:16 31.65 31.65 31.63 31.63 0.4K
10:17 31.63 31.63 31.63 31.63 0.0K
10:18 31.69 31.69 31.69 31.69 0.1K
10:19 31.63 31.63 31.62 31.62 2.2K
10:20 31.62 31.62 31.62 31.62 0.0K
10:21 31.62 31.63 31.62 31.63 0.1K
10:22 31.63 31.63 31.63 31.63 0.1K
10:23 31.63 31.63 31.63 31.63 0.2K
10:24 31.63 31.63 31.63 31.63 0.2K
10:25 31.63 31.63 31.63 31.63 0.1K
10:26 31.63 31.63 31.56 31.63 0.4K
10:27 31.63 31.64 31.63 31.64 0.1K
10:28 31.64 31.64 31.64 31.64 0.0K
10:29 31.64 31.64 31.62 31.62 0.1K
10:30 31.62 31.62 31.62 31.62 0.0K
10:31 31.62 31.62 31.62 31.62 0.2K
10:32 31.62 31.62 31.62 31.62 0.2K
10:33 31.62 31.62 31.62 31.62 0.0K
10:34 31.62 31.62 31.62 31.62 0.2K
10:35 31.62 31.62 31.62 31.62 0.0K
10:36 31.62 31.62 31.62 31.62 0.0K
10:37 31.62 31.62 31.62 31.62 0.0K
10:38 31.59 31.59 31.59 31.59 0.2K
10:39 31.59 31.59 31.59 31.59 0.2K
10:40 31.59 31.59 31.59 31.59 0.1K
10:41 31.59 31.59 31.59 31.59 0.0K
10:42 31.59 31.59 31.59 31.59 0.2K
10:43 31.53 31.53 31.42 31.42 5.6K
10:44 31.50 31.50 31.50 31.50 0.1K
10:45 31.50 31.50 31.50 31.50 0.1K
10:46 31.50 31.50 31.50 31.50 0.2K
10:47 31.50 31.50 31.50 31.50 0.2K
10:48 31.50 31.50 31.50 31.50 0.0K
10:49 31.50 31.50 31.48 31.48 0.2K
10:50 31.40 31.40 31.32 31.32 1.2K
10:51 31.32 31.33 31.32 31.32 0.4K
10:52 31.32 31.44 31.32 31.44 0.2K
10:53 31.44 31.53 31.44 31.53 0.9K
10:54 31.44 31.45 31.44 31.45 0.3K
10:55 31.45 31.56 31.35 31.52 0.6K
10:56 31.52 31.54 31.45 31.54 0.2K
10:57 31.46 31.53 31.38 31.53 4.7K
10:58 31.48 31.48 31.48 31.48 0.3K
10:59 31.48 31.48 31.48 31.48 0.4K
11:00 31.50 31.50 31.50 31.50 0.7K
11:01 31.50 31.56 31.50 31.56 2.7K
11:02 31.57 31.57 31.56 31.56 2.0K
11:03 31.57 31.57 31.57 31.57 0.6K
11:04 31.57 31.58 31.57 31.58 0.2K
11:05 31.58 31.58 31.54 31.54 5.2K
11:06 31.54 31.54 31.54 31.54 0.5K
11:07 31.54 31.54 31.54 31.54 0.2K
11:08 31.54 31.54 31.54 31.54 2.9K
11:09 31.54 31.54 31.54 31.54 0.1K
11:10 31.54 31.55 31.54 31.55 0.3K
11:11 31.55 31.55 31.50 31.54 0.7K
11:12 31.54 31.54 31.48 31.54 0.5K
11:13 31.54 31.54 31.48 31.48 0.4K
11:14 31.48 31.48 31.47 31.47 1.4K
11:15 31.47 31.53 31.47 31.53 0.3K
11:16 31.53 31.53 31.48 31.48 0.1K
11:17 31.48 31.52 31.48 31.52 0.1K
11:18 31.52 31.52 31.48 31.52 0.3K
11:19 31.52 31.52 31.47 31.47 0.5K
11:20 31.47 31.47 31.47 31.47 0.0K
11:21 31.52 31.52 31.52 31.52 0.2K
11:22 31.47 31.47 31.47 31.47 0.2K
11:23 31.47 31.51 31.47 31.50 2.6K
11:24 31.50 31.50 31.50 31.50 0.2K
11:25 31.50 31.51 31.50 31.51 6.4K
11:26 31.51 31.52 31.51 31.52 0.2K
11:27 31.52 31.52 31.51 31.51 0.4K
11:28 31.51 31.51 31.51 31.51 0.5K
11:29 31.51 31.51 31.51 31.51 0.9K
11:30 31.51 31.51 31.51 31.51 0.2K
11:31 31.51 31.51 31.50 31.50 6.1K
11:32 31.50 31.54 31.50 31.54 9.2K
11:33 31.51 31.51 31.48 31.49 6.3K
11:34 31.49 31.49 31.49 31.49 0.0K
11:35 31.49 31.49 31.49 31.49 0.0K
11:36 31.50 31.52 31.46 31.46 1.5K
11:37 31.46 31.47 31.46 31.47 0.3K
11:38 31.47 31.47 31.47 31.47 0.0K
11:39 31.47 31.50 31.47 31.47 3.6K
11:40 31.50 31.53 31.50 31.53 12.0K
11:41 31.52 31.53 31.50 31.53 3.1K
11:42 31.53 31.55 31.51 31.51 5.7K
11:43 31.51 31.52 31.51 31.52 0.4K
11:44 31.52 31.60 31.52 31.60 20.4K
11:45 31.60 31.64 31.60 31.64 6.9K
11:46 31.64 31.64 31.64 31.64 0.0K
11:47 31.64 31.64 31.61 31.61 6.3K
11:48 31.61 31.61 31.61 31.61 0.0K
11:49 31.61 31.61 31.61 31.61 0.3K
11:50 31.61 31.61 31.59 31.59 1.0K
11:51 31.55 31.55 31.55 31.55 1.3K
11:52 31.55 31.55 31.55 31.55 0.5K
11:53 31.55 31.55 31.55 31.55 0.0K
11:54 31.55 31.55 31.55 31.55 0.4K
11:55 31.55 31.55 31.52 31.52 1.4K
11:56 31.52 31.52 31.52 31.52 0.4K
11:57 31.52 31.52 31.52 31.52 0.0K
11:58 31.52 31.52 31.52 31.52 0.3K
11:59 31.53 31.60 31.53 31.60 4.1K
12:00 31.62 31.62 31.62 31.62 0.1K
12:01 31.61 31.61 31.58 31.60 0.5K
12:02 31.60 31.62 31.53 31.53 6.2K
12:03 31.55 31.62 31.55 31.62 4.7K
12:04 31.62 31.66 31.62 31.66 2.4K
12:05 31.66 31.70 31.66 31.70 0.5K
12:06 31.70 31.70 31.59 31.59 6.9K
12:07 31.59 31.59 31.59 31.59 0.4K
12:08 31.59 31.60 31.59 31.60 0.4K
12:09 31.60 31.60 31.60 31.60 0.0K
12:10 31.60 31.60 31.57 31.57 1.5K
12:11 31.57 31.57 31.49 31.50 1.4K
12:12 31.50 31.52 31.50 31.52 0.9K
12:13 31.52 31.52 31.47 31.47 0.4K
12:14 31.47 31.47 31.47 31.47 0.2K
12:15 31.47 31.47 31.44 31.44 0.4K
12:16 31.44 31.44 31.44 31.44 0.1K
12:17 31.44 31.44 31.43 31.43 1.6K
12:18 31.43 31.48 31.43 31.48 0.2K
12:19 31.48 31.49 31.45 31.45 1.7K
12:20 31.45 31.45 31.45 31.45 0.5K
12:21 31.45 31.47 31.45 31.47 0.3K
12:22 31.47 31.47 31.44 31.44 0.2K
12:23 31.44 31.44 31.44 31.44 0.2K
12:24 31.44 31.44 31.44 31.44 1.9K
12:25 31.44 31.47 31.44 31.47 0.2K
12:26 31.47 31.47 31.47 31.47 0.0K
12:27 31.49 31.49 31.48 31.48 3.2K
12:28 31.48 31.48 31.45 31.48 12.2K
12:29 31.49 31.49 31.49 31.49 0.3K
12:30 31.48 31.48 31.48 31.48 0.1K
12:31 31.48 31.52 31.48 31.52 5.4K
12:32 31.52 31.54 31.52 31.53 1.0K
12:33 31.53 31.53 31.53 31.53 0.4K
12:34 31.53 31.53 31.53 31.53 0.4K
12:35 31.53 31.56 31.53 31.56 1.0K
12:36 31.56 31.56 31.55 31.55 0.2K
12:37 31.56 31.57 31.56 31.57 1.1K
12:38 31.57 31.61 31.57 31.59 0.8K
12:39 31.59 31.59 31.59 31.59 0.3K
12:40 31.58 31.60 31.58 31.58 0.9K
12:41 31.58 31.58 31.58 31.58 0.0K
12:42 31.59 31.60 31.59 31.60 0.5K
12:43 31.60 31.60 31.59 31.59 0.1K
12:44 31.60 31.60 31.57 31.57 4.4K
12:45 31.57 31.57 31.57 31.57 0.0K
12:46 31.56 31.56 31.54 31.54 2.9K
12:47 31.54 31.57 31.54 31.57 1.3K
12:48 31.57 31.57 31.44 31.44 8.9K
12:49 31.44 31.44 31.44 31.44 0.1K
12:50 31.44 31.49 31.44 31.49 0.6K
12:51 31.49 31.49 31.49 31.49 0.3K
12:52 31.49 31.49 31.46 31.46 0.4K
12:53 31.46 31.49 31.46 31.49 0.4K
12:54 31.49 31.49 31.49 31.49 0.8K
12:55 31.49 31.49 31.49 31.49 0.6K
12:56 31.49 31.55 31.49 31.55 4.9K
12:57 31.57 31.58 31.57 31.58 1.4K
12:58 31.55 31.55 31.55 31.55 0.9K
12:59 31.63 31.63 31.63 31.63 0.8K
13:00 31.60 31.60 31.60 31.60 2.4K
13:01 31.60 31.60 31.60 31.60 0.6K
13:02 31.60 31.60 31.59 31.59 0.2K
13:03 31.59 31.60 31.59 31.60 0.3K
13:04 31.59 31.59 31.53 31.53 5.8K
13:05 31.51 31.51 31.51 31.51 0.2K
13:06 31.51 31.51 31.51 31.51 0.0K
13:07 31.51 31.56 31.51 31.56 0.5K
13:08 31.51 31.51 31.51 31.51 0.6K
13:09 31.51 31.55 31.51 31.55 0.3K
13:10 31.51 31.51 31.51 31.51 0.2K
13:11 31.51 31.51 31.51 31.51 0.4K
13:12 31.51 31.52 31.50 31.51 4.4K
13:13 31.52 31.61 31.52 31.61 8.2K
13:14 31.61 31.61 31.61 31.61 0.3K
13:15 31.61 31.64 31.58 31.58 1.2K
13:16 31.58 31.58 31.58 31.58 0.0K
13:17 31.58 31.58 31.58 31.58 0.0K
13:18 31.58 31.58 31.58 31.58 0.0K
13:19 31.58 31.58 31.57 31.57 0.6K
13:20 31.57 31.61 31.57 31.59 1.1K
13:21 31.59 31.59 31.59 31.59 0.1K
13:22 31.60 31.62 31.60 31.61 3.9K
13:23 31.61 31.63 31.61 31.63 0.3K
13:24 31.65 31.65 31.62 31.62 6.3K
13:25 31.64 31.64 31.59 31.59 2.7K
13:26 31.57 31.57 31.43 31.43 12.2K
13:27 31.43 31.43 31.43 31.43 0.0K
13:28 31.43 31.43 31.43 31.43 0.1K
13:29 31.43 31.46 31.43 31.46 0.5K
13:30 31.46 31.46 31.43 31.43 0.3K
13:31 31.43 31.43 31.43 31.43 0.0K
13:32 31.43 31.43 31.42 31.42 0.4K
13:33 31.42 31.42 31.42 31.42 0.1K
13:34 31.42 31.48 31.42 31.48 0.1K
13:35 31.48 31.48 31.46 31.46 0.6K
13:36 31.46 31.46 31.45 31.45 1.1K
13:37 31.50 31.50 31.48 31.48 1.4K
13:38 31.48 31.51 31.48 31.51 0.4K
13:39 31.51 31.51 31.51 31.51 0.6K
13:40 31.48 31.49 31.48 31.49 0.5K
13:41 31.49 31.49 31.49 31.49 0.3K
13:42 31.49 31.51 31.49 31.51 0.3K
13:43 31.51 31.51 31.51 31.51 0.1K
13:44 31.51 31.51 31.46 31.46 0.4K
13:45 31.46 31.48 31.46 31.48 0.9K
13:46 31.48 31.51 31.46 31.51 0.3K
13:47 31.51 31.51 31.50 31.50 0.5K
13:48 31.50 31.50 31.50 31.50 0.2K
13:49 31.48 31.48 31.48 31.48 0.1K
13:50 31.48 31.51 31.44 31.51 0.6K
13:51 31.51 31.51 31.51 31.51 0.0K
13:52 31.51 31.51 31.44 31.50 0.6K
13:53 31.50 31.51 31.50 31.51 1.2K
13:54 31.49 31.50 31.49 31.50 1.3K
13:55 31.50 31.50 31.45 31.50 1.4K
13:56 31.45 31.45 31.44 31.44 1.2K
13:57 31.44 31.44 31.42 31.42 0.2K
13:58 31.41 31.49 31.41 31.42 0.8K
13:59 31.42 31.42 31.42 31.42 0.1K
14:00 31.42 31.50 31.42 31.50 0.2K
14:01 31.50 31.50 31.50 31.50 0.3K
14:02 31.50 31.50 31.50 31.50 0.1K
14:03 31.45 31.45 31.45 31.45 0.4K
14:04 31.41 31.47 31.41 31.47 0.5K
14:05 31.47 31.47 31.47 31.47 0.2K
14:06 31.46 31.48 31.46 31.48 0.5K
14:07 31.48 31.48 31.48 31.48 0.2K
14:08 31.48 31.48 31.42 31.42 4.7K
14:09 31.42 31.42 31.42 31.42 0.3K
14:10 31.42 31.46 31.42 31.46 3.3K
14:11 31.46 31.46 31.46 31.46 0.1K
14:12 31.46 31.46 31.46 31.46 0.3K
14:13 31.46 31.46 31.46 31.46 0.2K
14:14 31.46 31.46 31.46 31.46 0.2K
14:15 31.50 31.50 31.50 31.50 0.8K
14:16 31.44 31.44 31.44 31.44 0.2K
14:17 31.44 31.50 31.44 31.50 0.3K
14:18 31.50 31.50 31.50 31.50 0.0K
14:19 31.50 31.50 31.45 31.45 0.3K
14:20 31.45 31.45 31.43 31.43 1.6K
14:21 31.43 31.43 31.43 31.43 0.1K
14:22 31.43 31.43 31.39 31.40 1.2K
14:23 31.40 31.40 31.40 31.40 0.6K
14:24 31.40 31.40 31.39 31.39 0.2K
14:25 31.35 31.35 31.35 31.35 0.4K
14:26 31.35 31.35 31.35 31.35 0.1K
14:27 31.35 31.35 31.35 31.35 0.3K
14:28 31.34 31.34 31.34 31.34 0.4K
14:29 31.34 31.35 31.34 31.35 0.2K
14:30 31.35 31.40 31.35 31.40 0.3K
14:31 31.40 31.40 31.40 31.40 0.0K
14:32 31.40 31.40 31.40 31.40 0.1K
14:33 31.40 31.40 31.36 31.36 0.9K
14:34 31.36 31.36 31.36 31.36 0.0K
14:35 31.36 31.36 31.36 31.36 0.3K
14:36 31.36 31.36 31.36 31.36 0.1K
14:37 31.36 31.37 31.32 31.37 0.3K
14:38 31.37 31.37 31.37 31.37 0.0K
14:39 31.37 31.37 31.34 31.34 1.0K
14:40 31.34 31.34 31.34 31.34 0.0K
14:41 31.34 31.34 31.34 31.34 0.2K
14:42 31.34 31.34 31.34 31.34 0.2K
14:43 31.34 31.34 31.34 31.34 0.3K
14:44 31.34 31.36 31.34 31.36 0.5K
14:45 31.36 31.38 31.32 31.32 2.0K
14:46 31.30 31.30 31.30 31.30 0.3K
14:47 31.30 31.30 31.30 31.30 0.0K
14:48 31.30 31.30 31.30 31.30 0.0K
14:49 31.30 31.30 31.30 31.30 0.1K
14:50 31.30 31.30 31.26 31.26 0.6K
14:51 31.27 31.27 31.24 31.24 1.3K
14:52 31.24 31.24 31.24 31.24 0.1K
14:53 31.24 31.24 31.24 31.24 0.1K
14:54 31.24 31.27 31.24 31.27 0.3K
14:55 31.24 31.24 31.24 31.24 0.4K
14:56 31.28 31.28 31.24 31.24 0.6K
14:57 31.24 31.24 31.24 31.24 0.2K
14:58 31.24 31.24 31.24 31.24 0.3K
14:59 31.24 31.24 31.24 31.24 0.5K
15:00 31.24 31.24 31.24 31.24 0.3K
15:01 31.26 31.28 31.26 31.28 0.9K
15:02 31.28 31.28 31.28 31.28 0.0K
15:03 31.30 31.30 31.28 31.28 0.4K
15:04 31.28 31.28 31.28 31.28 0.4K
15:05 31.28 31.30 31.28 31.30 0.2K
15:06 31.30 31.30 31.28 31.28 0.3K
15:07 31.29 31.31 31.29 31.31 13.5K
15:08 31.31 31.37 31.31 31.37 2.5K
15:09 31.37 31.38 31.37 31.38 0.1K
15:10 31.38 31.39 31.38 31.39 0.4K
15:11 31.39 31.39 31.33 31.33 2.8K
15:12 31.33 31.33 31.33 31.33 0.2K
15:13 31.33 31.33 31.33 31.33 0.2K
15:14 31.33 31.33 31.29 31.30 1.7K
15:15 31.30 31.30 31.30 31.30 0.1K
15:16 31.30 31.30 31.27 31.27 1.5K
15:17 31.27 31.27 31.27 31.27 0.1K
15:18 31.27 31.28 31.18 31.18 2.1K
15:19 31.18 31.18 31.18 31.18 0.6K
15:20 31.18 31.22 31.18 31.22 0.7K
15:21 31.21 31.21 31.19 31.19 0.7K
15:22 31.18 31.18 31.18 31.18 0.9K
15:23 31.18 31.18 31.18 31.18 0.0K
15:24 31.18 31.23 31.18 31.23 0.9K
15:25 31.23 31.23 31.18 31.23 1.2K
15:26 31.23 31.26 31.23 31.23 0.6K
15:27 31.23 31.23 31.23 31.23 0.1K
15:28 31.23 31.23 31.23 31.23 0.7K
15:29 31.23 31.23 31.23 31.23 0.5K
15:30 31.23 31.23 31.23 31.23 0.3K
15:31 31.23 31.24 31.23 31.24 0.4K
15:32 31.24 31.24 31.24 31.24 0.0K
15:33 31.21 31.24 31.21 31.23 1.7K
15:34 31.24 31.24 31.24 31.24 0.5K
15:35 31.23 31.23 31.23 31.23 2.9K
15:36 31.25 31.25 31.22 31.22 0.6K
15:37 31.22 31.27 31.22 31.27 1.1K
15:38 31.27 31.27 31.26 31.26 0.4K
15:39 31.22 31.25 31.22 31.25 0.8K
15:40 31.25 31.26 31.25 31.26 0.4K
15:41 31.26 31.26 31.25 31.25 0.7K
15:42 31.25 31.25 31.25 31.25 0.2K
15:43 31.25 31.27 31.25 31.27 0.2K
15:44 31.25 31.25 31.23 31.23 3.2K
15:45 31.24 31.26 31.24 31.24 1.4K
15:46 31.24 31.24 31.24 31.24 1.0K
15:47 31.24 31.24 31.16 31.16 12.0K
15:48 31.17 31.21 31.15 31.18 1.8K
15:49 31.18 31.18 31.18 31.18 0.8K
15:50 31.18 31.24 31.18 31.24 5.5K
15:51 31.21 31.22 31.20 31.20 2.3K
15:52 31.23 31.23 31.20 31.20 4.0K
15:53 31.19 31.19 31.17 31.17 2.6K
15:54 31.17 31.18 31.14 31.18 1.1K
15:55 31.18 31.18 31.15 31.17 2.1K
15:56 31.19 31.20 31.19 31.20 8.4K
15:57 31.20 31.20 31.19 31.19 1.8K
15:58 31.19 31.21 31.19 31.19 13.4K
15:59 31.18 31.18 31.17 31.17 24.2K
16:00 31.13 31.18 31.00 31.18 153.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし