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 33.00 33.50 32.09 32.09 28.0K
09:32 32.09 32.09 32.09 32.09 0.0K
09:33 32.09 32.09 32.09 32.09 0.0K
09:34 32.50 32.50 32.50 32.50 1.1K
09:35 32.50 32.50 32.50 32.50 0.0K
09:36 32.50 32.50 31.73 31.73 7.3K
09:37 31.92 31.92 31.92 31.92 4.6K
09:38 31.73 31.73 31.60 31.60 1.7K
09:39 32.00 32.18 32.00 32.14 9.2K
09:40 32.14 32.14 32.14 32.14 0.0K
09:41 32.14 32.14 32.14 32.14 0.0K
09:42 32.14 32.14 32.12 32.12 0.4K
09:43 32.12 32.12 32.12 32.12 0.0K
09:44 31.99 31.99 31.99 31.99 2.7K
09:45 31.99 32.05 31.99 32.05 1.1K
09:46 32.05 32.05 32.05 32.05 0.4K
09:47 31.94 31.94 31.92 31.92 1.2K
09:48 31.88 32.02 31.88 32.02 0.7K
09:49 32.02 32.02 32.00 32.00 0.8K
09:50 32.00 32.10 31.91 32.10 12.0K
09:51 32.10 32.10 32.10 32.10 0.1K
09:52 32.10 32.10 31.98 32.05 0.9K
09:53 32.08 32.11 32.08 32.08 4.7K
09:54 32.12 32.12 32.08 32.10 2.2K
09:55 32.10 32.10 32.10 32.10 0.0K
09:56 32.10 32.10 32.10 32.10 0.2K
09:57 32.10 32.10 32.09 32.09 0.3K
09:58 32.09 32.09 32.09 32.09 0.2K
09:59 32.09 32.09 32.09 32.09 0.3K
10:00 32.06 32.06 32.06 32.06 0.3K
10:01 32.03 32.06 32.03 32.06 0.5K
10:02 32.06 32.06 32.03 32.06 1.9K
10:03 32.06 32.06 32.03 32.03 0.2K
10:04 32.03 32.04 32.03 32.04 4.1K
10:05 32.04 32.05 32.04 32.05 0.4K
10:06 32.04 32.05 32.04 32.05 1.6K
10:07 32.05 32.20 32.05 32.20 2.3K
10:08 32.15 32.15 32.03 32.03 3.2K
10:09 32.03 32.10 32.03 32.10 1.7K
10:10 32.10 32.10 32.10 32.10 0.1K
10:11 32.10 32.10 32.10 32.10 0.3K
10:12 32.10 32.10 32.10 32.10 0.3K
10:13 32.10 32.10 32.10 32.10 0.0K
10:14 32.01 32.01 32.01 32.01 0.3K
10:15 32.01 32.01 32.01 32.01 0.6K
10:16 32.01 32.01 31.97 31.97 1.0K
10:17 31.91 31.97 31.91 31.92 3.7K
10:18 31.92 31.92 31.92 31.92 0.2K
10:19 31.92 31.92 31.92 31.92 0.5K
10:20 31.92 31.92 31.92 31.92 0.1K
10:21 31.92 31.98 31.92 31.98 7.9K
10:22 31.98 31.98 31.98 31.98 0.0K
10:23 31.98 31.98 31.94 31.94 0.3K
10:24 31.94 31.94 31.94 31.94 0.1K
10:25 31.94 32.00 31.94 31.94 0.4K
10:26 31.94 31.96 31.94 31.96 6.3K
10:27 31.97 31.97 31.96 31.96 1.6K
10:28 31.96 31.96 31.96 31.96 2.4K
10:29 31.96 31.99 31.96 31.99 0.4K
10:30 31.96 31.96 31.96 31.96 0.2K
10:31 32.02 32.02 32.02 32.02 1.1K
10:32 32.02 32.02 32.02 32.02 0.4K
10:33 32.02 32.02 32.02 32.02 0.1K
10:34 32.03 32.03 32.03 32.03 1.0K
10:35 32.03 32.03 32.03 32.03 0.9K
10:36 32.03 32.03 32.03 32.03 0.1K
10:37 32.03 32.03 32.03 32.03 0.2K
10:38 32.03 32.03 32.03 32.03 0.2K
10:39 32.03 32.03 32.03 32.03 0.3K
10:40 32.03 32.03 32.03 32.03 0.0K
10:41 32.04 32.04 32.04 32.04 0.1K
10:42 32.04 32.04 32.04 32.04 0.3K
10:43 32.04 32.04 32.04 32.04 0.0K
10:44 32.04 32.05 32.04 32.05 1.8K
10:45 32.05 32.05 32.05 32.05 0.2K
10:46 32.05 32.11 32.05 32.11 1.0K
10:47 32.11 32.11 32.11 32.11 0.7K
10:48 32.11 32.11 32.11 32.11 0.2K
10:49 32.11 32.11 32.11 32.11 0.0K
10:50 32.11 32.11 32.11 32.11 0.2K
10:51 32.11 32.11 32.11 32.11 0.1K
10:52 32.11 32.11 32.11 32.11 0.0K
10:53 32.11 32.11 32.11 32.11 0.0K
10:54 32.06 32.06 32.06 32.06 0.1K
10:55 32.06 32.10 32.06 32.10 0.1K
10:56 32.10 32.10 32.10 32.10 0.3K
10:57 32.10 32.10 32.10 32.10 0.4K
10:58 32.10 32.10 32.10 32.10 0.0K
10:59 32.10 32.10 32.10 32.10 0.1K
11:00 32.10 32.10 32.02 32.02 0.5K
11:01 32.01 32.01 32.01 32.01 0.9K
11:02 32.00 32.00 32.00 32.00 1.2K
11:03 32.00 32.00 32.00 32.00 0.0K
11:04 31.92 32.06 31.92 32.06 1.3K
11:05 32.06 32.06 32.06 32.06 0.3K
11:06 32.09 32.09 32.09 32.09 0.2K
11:07 32.09 32.09 32.09 32.09 0.0K
11:08 32.09 32.09 32.09 32.09 0.1K
11:09 32.09 32.09 32.09 32.09 0.1K
11:10 32.09 32.09 32.09 32.09 0.3K
11:11 32.09 32.09 32.00 32.00 1.2K
11:12 32.00 32.00 31.97 31.97 0.4K
11:13 31.97 31.97 31.97 31.97 0.1K
11:14 31.97 32.07 31.97 31.98 2.4K
11:15 31.98 32.01 31.98 32.01 0.3K
11:16 32.01 32.01 32.01 32.01 0.0K
11:17 32.01 32.01 32.01 32.01 0.1K
11:18 32.01 32.01 32.01 32.01 0.1K
11:19 32.01 32.12 32.01 32.12 2.1K
11:20 32.19 32.19 32.19 32.19 0.3K
11:21 32.19 32.19 32.04 32.04 0.3K
11:22 32.04 32.04 32.04 32.04 0.0K
11:23 32.04 32.13 32.04 32.13 0.3K
11:24 32.13 32.13 32.13 32.13 0.1K
11:25 32.13 32.14 32.13 32.14 0.1K
11:26 32.14 32.14 32.14 32.14 0.2K
11:27 32.14 32.14 32.14 32.14 0.2K
11:28 32.14 32.14 32.14 32.14 0.0K
11:29 32.14 32.14 32.14 32.14 0.6K
11:30 32.14 32.14 32.11 32.11 0.5K
11:31 32.11 32.11 32.11 32.11 0.1K
11:32 32.11 32.11 32.11 32.11 0.0K
11:33 32.11 32.11 32.11 32.11 0.1K
11:34 32.11 32.11 32.11 32.11 0.0K
11:35 32.12 32.12 32.12 32.12 0.1K
11:36 32.12 32.12 32.12 32.12 0.8K
11:37 32.12 32.12 32.12 32.12 0.1K
11:38 32.12 32.12 32.12 32.12 0.1K
11:39 32.12 32.12 32.12 32.12 0.1K
11:40 32.13 32.13 32.13 32.13 0.3K
11:41 32.13 32.13 32.13 32.13 0.0K
11:42 32.13 32.13 32.13 32.13 0.1K
11:43 32.13 32.13 32.13 32.13 0.1K
11:44 32.13 32.13 32.13 32.13 0.4K
11:45 32.14 32.14 32.14 32.14 0.9K
11:46 32.14 32.14 32.14 32.14 0.3K
11:47 32.14 32.14 32.14 32.14 0.1K
11:48 32.10 32.11 32.08 32.11 2.4K
11:49 32.11 32.11 32.11 32.11 0.0K
11:50 32.08 32.13 32.08 32.13 1.6K
11:51 32.13 32.16 32.13 32.16 0.1K
11:52 32.16 32.16 32.16 32.16 0.1K
11:53 32.16 32.16 32.16 32.16 0.0K
11:54 32.16 32.16 32.09 32.09 1.3K
11:55 32.09 32.09 32.06 32.06 4.1K
11:56 32.07 32.07 32.07 32.07 0.3K
11:57 32.07 32.07 32.07 32.07 0.1K
11:58 32.07 32.11 32.07 32.11 0.2K
11:59 32.11 32.11 32.11 32.11 0.0K
12:00 32.11 32.11 32.11 32.11 0.3K
12:01 32.09 32.09 32.06 32.06 0.3K
12:02 32.06 32.06 32.06 32.06 0.1K
12:03 32.06 32.06 32.06 32.06 0.0K
12:04 32.06 32.06 32.06 32.06 0.2K
12:05 32.06 32.06 32.06 32.06 0.3K
12:06 32.06 32.06 32.06 32.06 0.0K
12:07 32.06 32.06 32.06 32.06 0.2K
12:08 32.06 32.06 32.06 32.06 0.5K
12:09 32.07 32.07 32.02 32.02 0.7K
12:10 31.99 31.99 31.98 31.98 1.2K
12:11 31.98 31.98 31.98 31.98 1.2K
12:12 31.98 32.00 31.98 32.00 0.7K
12:13 32.00 32.00 32.00 32.00 0.0K
12:14 32.00 32.00 32.00 32.00 0.0K
12:15 32.00 32.01 32.00 32.01 0.6K
12:16 31.99 31.99 31.99 31.99 2.4K
12:17 31.99 31.99 31.99 31.99 0.1K
12:18 31.95 31.95 31.95 31.95 0.7K
12:19 31.95 31.95 31.95 31.95 0.0K
12:20 31.95 31.99 31.94 31.94 1.8K
12:21 31.94 31.94 31.94 31.94 0.1K
12:22 31.94 31.94 31.94 31.94 0.0K
12:23 31.94 31.94 31.94 31.94 0.0K
12:24 31.94 31.94 31.94 31.94 0.1K
12:25 31.85 31.91 31.85 31.90 5.4K
12:26 31.93 31.93 31.84 31.84 1.5K
12:27 31.91 32.02 31.91 32.02 7.2K
12:28 32.02 32.03 32.02 32.03 1.0K
12:29 32.03 32.03 32.03 32.03 0.3K
12:30 32.03 32.03 32.03 32.03 0.0K
12:31 32.03 32.03 32.03 32.03 0.0K
12:32 32.03 32.10 32.02 32.02 3.4K
12:33 32.02 32.07 32.02 32.07 0.6K
12:34 32.07 32.07 32.07 32.07 0.2K
12:35 32.07 32.07 32.07 32.07 0.0K
12:36 32.07 32.07 32.05 32.05 1.7K
12:37 32.05 32.10 32.05 32.10 1.9K
12:38 32.10 32.10 32.10 32.10 0.0K
12:39 32.10 32.10 32.10 32.10 0.1K
12:40 32.07 32.07 32.07 32.07 0.2K
12:41 32.07 32.07 32.07 32.07 0.1K
12:42 32.07 32.07 32.07 32.07 0.1K
12:43 32.07 32.12 32.07 32.12 2.5K
12:44 32.12 32.12 32.12 32.12 0.1K
12:45 32.08 32.10 32.08 32.10 1.4K
12:46 32.09 32.09 32.09 32.09 1.5K
12:47 32.09 32.09 32.09 32.09 0.2K
12:48 32.09 32.09 32.09 32.09 0.2K
12:49 32.09 32.09 32.09 32.09 0.1K
12:50 32.09 32.09 32.09 32.09 0.1K
12:51 32.09 32.09 32.09 32.09 0.0K
12:52 32.09 32.09 32.09 32.09 0.0K
12:53 32.09 32.09 32.02 32.03 2.1K
12:54 32.00 32.00 32.00 32.00 0.4K
12:55 32.00 32.00 32.00 32.00 0.3K
12:56 32.00 32.00 32.00 32.00 0.0K
12:57 32.00 32.00 32.00 32.00 0.0K
12:58 32.00 32.00 32.00 32.00 0.1K
12:59 32.00 32.00 32.00 32.00 0.2K
13:00 32.00 32.00 32.00 32.00 0.1K
13:01 32.00 32.00 32.00 32.00 1.1K
13:02 32.00 32.00 32.00 32.00 0.5K
13:03 32.00 32.00 32.00 32.00 0.0K
13:04 32.00 32.00 32.00 32.00 0.1K
13:05 32.00 32.03 32.00 32.03 0.5K
13:06 32.03 32.03 32.03 32.03 0.4K
13:07 32.03 32.03 32.03 32.03 0.2K
13:08 32.03 32.03 32.03 32.03 0.1K
13:09 32.03 32.03 32.02 32.02 0.5K
13:10 32.05 32.07 32.05 32.07 1.5K
13:11 32.08 32.08 32.07 32.08 1.3K
13:12 32.08 32.08 32.08 32.08 1.1K
13:13 32.08 32.08 32.08 32.08 0.2K
13:14 32.08 32.08 32.06 32.08 1.0K
13:15 32.09 32.12 32.09 32.12 7.0K
13:16 32.12 32.12 32.10 32.10 6.5K
13:17 32.10 32.16 32.10 32.16 6.1K
13:18 32.16 32.16 32.16 32.16 1.4K
13:19 32.16 32.16 32.08 32.08 0.7K
13:20 32.08 32.13 32.08 32.13 1.1K
13:21 32.13 32.13 32.13 32.13 0.1K
13:22 32.13 32.13 32.13 32.13 0.2K
13:23 32.11 32.11 32.11 32.11 0.2K
13:24 32.11 32.11 32.11 32.11 0.1K
13:25 32.11 32.11 32.11 32.11 0.1K
13:26 32.07 32.07 32.07 32.07 0.6K
13:27 32.07 32.15 32.07 32.15 0.9K
13:28 32.15 32.15 32.15 32.15 0.0K
13:29 32.15 32.15 32.15 32.15 0.2K
13:30 32.15 32.15 32.15 32.15 0.1K
13:31 32.12 32.14 32.12 32.14 1.2K
13:32 32.14 32.14 32.12 32.12 0.1K
13:33 32.12 32.12 32.12 32.12 0.0K
13:34 32.12 32.12 32.12 32.12 0.2K
13:35 32.12 32.12 32.12 32.12 0.3K
13:36 32.09 32.11 32.07 32.11 3.0K
13:37 32.11 32.18 32.11 32.18 3.2K
13:38 32.18 32.18 32.18 32.18 0.6K
13:39 32.18 32.18 32.18 32.18 0.2K
13:40 32.18 32.21 32.18 32.21 3.7K
13:41 32.21 32.21 32.21 32.21 0.0K
13:42 32.21 32.21 32.21 32.21 0.1K
13:43 32.21 32.21 32.21 32.21 3.2K
13:44 32.21 32.21 32.21 32.21 8.4K
13:45 32.21 32.30 32.21 32.30 7.9K
13:46 32.30 32.30 32.30 32.30 0.1K
13:47 32.28 32.28 32.23 32.23 1.6K
13:48 32.23 32.23 32.23 32.23 0.0K
13:49 32.23 32.23 32.23 32.23 0.0K
13:50 32.23 32.23 32.23 32.23 0.6K
13:51 32.23 32.23 32.20 32.20 0.3K
13:52 32.20 32.25 32.20 32.25 0.2K
13:53 32.25 32.25 32.25 32.25 0.0K
13:54 32.25 32.25 32.25 32.25 0.1K
13:55 32.25 32.25 32.25 32.25 0.4K
13:56 32.25 32.25 32.25 32.25 0.3K
13:57 32.25 32.25 32.20 32.20 0.4K
13:58 32.20 32.20 32.20 32.20 0.4K
13:59 32.20 32.20 32.20 32.20 0.0K
14:00 32.20 32.20 32.20 32.20 0.0K
14:01 32.27 32.27 32.27 32.27 0.3K
14:02 32.27 32.30 32.27 32.30 3.1K
14:03 32.30 32.30 32.30 32.30 0.0K
14:04 32.26 32.26 32.25 32.25 0.5K
14:05 32.32 32.33 32.32 32.33 1.1K
14:06 32.30 32.30 32.30 32.30 0.1K
14:07 32.30 32.30 32.30 32.30 1.4K
14:08 32.35 32.35 32.35 32.35 0.2K
14:09 32.35 32.36 32.34 32.36 3.1K
14:10 32.36 32.36 32.36 32.36 2.8K
14:11 32.36 32.36 32.36 32.36 0.2K
14:12 32.36 32.38 32.36 32.38 1.2K
14:13 32.42 32.46 32.40 32.46 15.5K
14:14 32.56 32.56 32.49 32.50 9.6K
14:15 32.50 32.50 32.50 32.50 0.3K
14:16 32.50 32.50 32.50 32.50 0.2K
14:17 32.50 32.50 32.50 32.50 0.3K
14:18 32.50 32.50 32.50 32.50 0.1K
14:19 32.50 32.50 32.50 32.50 2.1K
14:20 32.50 32.55 32.50 32.55 0.3K
14:21 32.50 32.50 32.47 32.47 0.8K
14:22 32.47 32.55 32.43 32.55 1.8K
14:23 32.55 32.55 32.55 32.55 0.0K
14:24 32.37 32.37 32.37 32.37 0.5K
14:25 32.37 32.37 32.37 32.37 1.8K
14:26 32.37 32.37 32.37 32.37 0.7K
14:27 32.37 32.42 32.34 32.34 0.6K
14:28 32.34 32.34 32.34 32.34 0.7K
14:29 32.28 32.28 32.28 32.28 0.5K
14:30 32.23 32.23 32.23 32.23 2.2K
14:31 32.23 32.23 32.23 32.23 1.8K
14:32 32.23 32.23 32.23 32.23 0.8K
14:33 32.24 32.31 32.24 32.30 8.0K
14:34 32.30 32.38 32.30 32.38 3.8K
14:35 32.37 32.37 32.36 32.36 2.5K
14:36 32.35 32.35 32.35 32.35 0.3K
14:37 32.35 32.39 32.35 32.39 0.2K
14:38 32.39 32.39 32.35 32.35 0.3K
14:39 32.35 32.35 32.35 32.35 0.0K
14:40 32.35 32.35 32.35 32.35 0.1K
14:41 32.35 32.35 32.35 32.35 0.3K
14:42 32.35 32.36 32.32 32.32 1.3K
14:43 32.35 32.35 32.34 32.34 5.4K
14:44 32.34 32.34 32.34 32.34 0.2K
14:45 32.34 32.34 32.34 32.34 0.3K
14:46 32.34 32.37 32.34 32.37 0.2K
14:47 32.37 32.37 32.24 32.24 11.7K
14:48 32.25 32.25 32.25 32.25 1.2K
14:49 32.25 32.25 32.25 32.25 0.1K
14:50 32.30 32.30 32.26 32.26 1.4K
14:51 32.26 32.26 32.26 32.26 0.1K
14:52 32.26 32.27 32.26 32.27 0.7K
14:53 32.27 32.27 32.27 32.27 0.0K
14:54 32.29 32.29 32.27 32.27 0.4K
14:55 32.27 32.27 32.27 32.27 0.1K
14:56 32.27 32.27 32.27 32.27 0.2K
14:57 32.27 32.27 32.27 32.27 0.3K
14:58 32.29 32.29 32.29 32.29 0.4K
14:59 32.29 32.29 32.29 32.29 0.0K
15:00 32.29 32.30 32.28 32.28 0.9K
15:01 32.28 32.35 32.28 32.30 9.2K
15:02 32.30 32.30 32.30 32.30 0.3K
15:03 32.30 32.30 32.30 32.30 0.0K
15:04 32.30 32.30 32.30 32.30 0.0K
15:05 32.30 32.30 32.30 32.30 0.2K
15:06 32.30 32.33 32.30 32.33 0.3K
15:07 32.33 32.33 32.30 32.30 0.4K
15:08 32.30 32.30 32.30 32.30 0.2K
15:09 32.30 32.33 32.30 32.33 0.8K
15:10 32.33 32.33 32.33 32.33 1.0K
15:11 32.33 32.39 32.33 32.39 3.3K
15:12 32.39 32.39 32.39 32.39 0.6K
15:13 32.40 32.40 32.40 32.40 1.7K
15:14 32.45 32.53 32.45 32.53 1.0K
15:15 32.53 32.53 32.45 32.46 2.1K
15:16 32.46 32.46 32.46 32.46 0.4K
15:17 32.46 32.47 32.43 32.47 9.0K
15:18 32.47 32.47 32.35 32.35 4.2K
15:19 32.38 32.38 32.33 32.33 2.6K
15:20 32.33 32.40 32.33 32.40 0.8K
15:21 32.33 32.33 32.32 32.33 2.4K
15:22 32.33 32.34 32.28 32.34 4.5K
15:23 32.34 32.34 32.26 32.28 4.2K
15:24 32.28 32.28 32.28 32.28 3.3K
15:25 32.28 32.28 32.28 32.28 0.4K
15:26 32.26 32.35 32.26 32.35 2.9K
15:27 32.38 32.38 32.38 32.38 1.6K
15:28 32.43 32.43 32.43 32.43 4.5K
15:29 32.40 32.40 32.36 32.36 1.0K
15:30 32.36 32.40 32.36 32.40 0.7K
15:31 32.40 32.42 32.40 32.41 7.2K
15:32 32.41 32.42 32.41 32.42 0.4K
15:33 32.41 32.47 32.41 32.41 4.3K
15:34 32.41 32.41 32.41 32.41 0.6K
15:35 32.42 32.48 32.41 32.41 3.9K
15:36 32.46 32.46 32.46 32.46 0.8K
15:37 32.46 32.47 32.45 32.45 5.2K
15:38 32.48 32.48 32.44 32.44 1.7K
15:39 32.44 32.50 32.44 32.50 1.9K
15:40 32.51 32.51 32.46 32.46 6.4K
15:41 32.50 32.50 32.50 32.50 2.5K
15:42 32.50 32.54 32.48 32.54 8.3K
15:43 32.54 32.54 32.49 32.51 7.9K
15:44 32.51 32.53 32.48 32.48 27.7K
15:45 32.48 32.52 32.48 32.52 15.3K
15:46 32.56 32.56 32.50 32.50 3.7K
15:47 32.52 32.56 32.52 32.53 4.6K
15:48 32.53 32.53 32.53 32.53 2.9K
15:49 32.53 32.57 32.53 32.57 3.3K
15:50 32.57 32.57 32.53 32.53 0.6K
15:51 32.51 32.57 32.51 32.57 9.0K
15:52 32.55 32.56 32.54 32.54 18.2K
15:53 32.52 32.54 32.50 32.50 12.0K
15:54 32.50 32.57 32.50 32.57 5.3K
15:55 32.55 32.59 32.55 32.57 3.6K
15:56 32.57 32.58 32.57 32.58 20.7K
15:57 32.57 32.57 32.53 32.54 16.9K
15:58 32.55 32.60 32.55 32.60 22.3K
15:59 32.60 32.61 32.59 32.59 26.1K
16:00 32.60 32.63 32.59 32.63 70.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし