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 32.20 32.30 31.83 32.30 5.1K
09:32 32.30 32.30 32.30 32.30 0.0K
09:33 32.30 32.30 32.01 32.01 0.9K
09:34 32.39 32.39 32.39 32.39 0.1K
09:35 32.01 32.01 31.59 31.59 6.6K
09:36 31.59 31.91 31.59 31.91 0.5K
09:37 31.91 31.91 31.91 31.91 0.2K
09:38 31.91 31.91 31.91 31.91 0.1K
09:39 31.90 31.90 31.90 31.90 1.4K
09:40 31.90 31.98 31.90 31.91 2.3K
09:41 31.91 31.91 31.91 31.91 0.0K
09:42 31.91 31.91 31.77 31.77 0.2K
09:43 31.97 31.97 31.97 31.97 0.3K
09:44 31.97 31.97 31.97 31.97 0.2K
09:45 31.97 31.97 31.97 31.97 0.3K
09:46 31.86 31.86 31.86 31.86 0.9K
09:47 31.86 31.86 31.77 31.77 0.2K
09:48 31.77 31.77 31.77 31.77 0.1K
09:49 31.77 31.95 31.72 31.72 2.6K
09:50 31.73 31.89 31.73 31.89 3.1K
09:51 31.89 31.89 31.77 31.77 1.0K
09:52 31.60 31.60 31.60 31.60 0.2K
09:53 31.60 31.60 31.60 31.60 0.1K
09:54 31.81 31.86 31.78 31.84 10.3K
09:55 31.92 31.92 31.87 31.87 0.5K
09:56 31.87 31.91 31.87 31.91 0.3K
09:57 31.91 31.91 31.86 31.86 0.3K
09:58 31.93 31.93 31.93 31.93 0.5K
09:59 31.93 31.93 31.88 31.88 0.7K
10:00 31.88 31.88 31.88 31.88 0.3K
10:01 31.80 31.96 31.80 31.96 2.0K
10:02 31.96 31.96 31.96 31.96 0.8K
10:03 31.96 31.96 31.96 31.96 0.1K
10:04 31.96 32.02 31.95 32.02 13.5K
10:05 32.02 32.02 32.02 32.02 0.1K
10:06 32.02 32.02 32.02 32.02 0.2K
10:07 32.02 32.02 31.95 31.95 1.4K
10:08 32.09 32.23 31.94 31.99 15.6K
10:09 32.11 32.12 32.04 32.11 6.4K
10:10 32.11 32.11 32.11 32.11 0.2K
10:11 32.11 32.20 31.99 32.06 4.9K
10:12 32.12 32.12 32.12 32.12 0.3K
10:13 32.12 32.12 32.12 32.12 0.2K
10:14 32.12 32.12 32.12 32.12 0.1K
10:15 32.11 32.21 32.00 32.00 4.9K
10:16 32.00 32.10 32.00 32.10 0.4K
10:17 32.11 32.11 32.11 32.11 0.1K
10:18 32.11 32.20 32.04 32.04 2.2K
10:19 32.11 32.11 32.11 32.11 0.4K
10:20 31.91 32.06 31.91 32.06 5.8K
10:21 32.06 32.07 32.05 32.05 2.3K
10:22 32.05 32.05 32.05 32.05 0.0K
10:23 32.05 32.05 32.04 32.04 0.2K
10:24 32.05 32.16 32.00 32.16 5.5K
10:25 32.03 32.05 32.03 32.04 2.2K
10:26 32.04 32.04 32.04 32.04 0.3K
10:27 32.04 32.04 32.04 32.04 0.3K
10:28 32.04 32.04 32.04 32.04 0.2K
10:29 32.04 32.06 32.04 32.06 0.3K
10:30 32.09 32.17 32.09 32.17 0.5K
10:31 32.17 32.17 32.07 32.07 0.6K
10:32 32.07 32.07 32.07 32.07 0.1K
10:33 32.07 32.17 31.97 32.17 3.0K
10:34 32.18 32.18 32.08 32.08 6.6K
10:35 32.08 32.10 32.08 32.10 0.6K
10:36 32.10 32.16 32.10 32.16 0.3K
10:37 32.16 32.16 32.16 32.16 0.2K
10:38 32.16 32.16 32.16 32.16 0.1K
10:39 32.16 32.16 32.16 32.16 0.0K
10:40 32.16 32.16 32.16 32.16 0.1K
10:41 32.16 32.16 32.06 32.06 0.4K
10:42 32.06 32.20 32.06 32.20 0.4K
10:43 32.19 32.24 32.19 32.19 4.4K
10:44 32.16 32.19 32.16 32.19 2.7K
10:45 32.19 32.19 32.10 32.15 7.3K
10:46 32.13 32.13 32.13 32.13 1.2K
10:47 32.13 32.13 32.13 32.13 0.2K
10:48 32.13 32.14 32.13 32.14 2.7K
10:49 32.14 32.19 32.13 32.13 2.4K
10:50 32.13 32.13 32.13 32.13 0.2K
10:51 32.13 32.13 32.13 32.13 0.1K
10:52 32.13 32.13 32.13 32.13 0.4K
10:53 32.13 32.13 32.13 32.13 0.1K
10:54 32.13 32.13 32.13 32.13 0.3K
10:55 32.13 32.13 32.09 32.09 0.4K
10:56 32.09 32.09 32.09 32.09 1.3K
10:57 32.12 32.12 32.12 32.12 1.3K
10:58 32.14 32.14 32.09 32.09 7.1K
10:59 32.09 32.09 32.06 32.06 1.1K
11:00 32.06 32.18 32.06 32.18 3.7K
11:01 32.18 32.18 32.14 32.14 0.4K
11:02 32.14 32.14 32.14 32.14 0.1K
11:03 32.14 32.14 32.14 32.14 0.0K
11:04 32.14 32.23 32.14 32.21 0.9K
11:05 32.15 32.26 32.15 32.26 2.3K
11:06 32.26 32.26 32.26 32.26 0.2K
11:07 32.26 32.26 32.26 32.26 0.2K
11:08 32.26 32.26 32.18 32.21 1.6K
11:09 32.21 32.21 32.21 32.21 1.2K
11:10 32.21 32.21 32.21 32.21 0.3K
11:11 32.15 32.16 32.15 32.16 2.1K
11:12 32.16 32.16 32.16 32.16 0.2K
11:13 32.16 32.16 32.16 32.16 0.1K
11:14 32.16 32.16 32.16 32.16 0.2K
11:15 32.17 32.17 32.11 32.11 5.5K
11:16 32.11 32.11 32.11 32.11 0.2K
11:17 32.23 32.23 32.20 32.23 7.7K
11:18 32.23 32.27 32.22 32.27 2.7K
11:19 32.27 32.27 32.27 32.27 0.4K
11:20 32.27 32.27 32.27 32.27 0.3K
11:21 32.22 32.30 32.22 32.30 3.9K
11:22 32.30 32.31 32.30 32.31 2.1K
11:23 32.31 32.31 32.29 32.29 0.5K
11:24 32.30 32.30 32.30 32.30 0.5K
11:25 32.30 32.30 32.29 32.29 0.9K
11:26 32.28 32.33 32.28 32.33 4.6K
11:27 32.36 32.36 32.36 32.36 1.4K
11:28 32.36 32.36 32.31 32.31 3.5K
11:29 32.36 32.36 32.36 32.36 0.9K
11:30 32.35 32.35 32.34 32.35 3.2K
11:31 32.31 32.31 32.31 32.31 1.4K
11:32 32.31 32.31 32.31 32.31 0.0K
11:33 32.31 32.31 32.31 32.31 0.1K
11:34 32.31 32.31 32.31 32.31 1.2K
11:35 32.31 32.31 32.31 32.31 0.1K
11:36 32.31 32.31 32.29 32.29 0.5K
11:37 32.29 32.29 32.29 32.29 0.0K
11:38 32.28 32.28 32.28 32.28 0.2K
11:39 32.28 32.28 32.28 32.28 0.1K
11:40 32.28 32.28 32.28 32.28 0.1K
11:41 32.28 32.28 32.28 32.28 0.0K
11:42 32.28 32.28 32.28 32.28 0.1K
11:43 32.28 32.35 32.26 32.35 14.5K
11:44 32.36 32.37 32.33 32.37 3.2K
11:45 32.37 32.37 32.37 32.37 2.6K
11:46 32.37 32.37 32.37 32.37 0.1K
11:47 32.37 32.43 32.37 32.43 2.2K
11:48 32.43 32.43 32.43 32.43 0.1K
11:49 32.43 32.43 32.43 32.43 0.0K
11:50 32.43 32.48 32.43 32.44 2.5K
11:51 32.44 32.51 32.36 32.36 2.9K
11:52 32.34 32.34 32.34 32.34 0.6K
11:53 32.34 32.34 32.34 32.34 0.1K
11:54 32.34 32.34 32.34 32.34 0.1K
11:55 32.34 32.34 32.34 32.34 0.2K
11:56 32.34 32.34 32.34 32.34 0.4K
11:57 32.34 32.34 32.34 32.34 0.2K
11:58 32.34 32.34 32.34 32.34 0.1K
11:59 32.34 32.37 32.34 32.35 1.0K
12:00 32.38 32.38 32.38 32.38 1.2K
12:01 32.38 32.41 32.38 32.41 2.7K
12:02 32.41 32.41 32.41 32.41 0.0K
12:03 32.44 32.44 32.44 32.44 0.6K
12:04 32.44 32.44 32.44 32.44 0.4K
12:05 32.44 32.45 32.44 32.45 0.9K
12:06 32.45 32.45 32.42 32.42 1.4K
12:07 32.49 32.49 32.49 32.49 1.0K
12:08 32.49 32.49 32.49 32.49 0.1K
12:09 32.49 32.49 32.49 32.49 0.3K
12:10 32.49 32.49 32.49 32.49 0.1K
12:11 32.49 32.49 32.43 32.43 1.2K
12:12 32.42 32.42 32.42 32.42 2.0K
12:13 32.42 32.42 32.42 32.42 0.4K
12:14 32.42 32.45 32.42 32.45 0.5K
12:15 32.45 32.45 32.45 32.45 0.7K
12:16 32.45 32.45 32.45 32.45 0.3K
12:17 32.45 32.48 32.45 32.48 1.5K
12:18 32.48 32.48 32.48 32.48 0.3K
12:19 32.48 32.48 32.48 32.48 0.2K
12:20 32.48 32.48 32.48 32.48 0.3K
12:21 32.48 32.48 32.48 32.48 0.2K
12:22 32.49 32.49 32.49 32.49 0.5K
12:23 32.49 32.49 32.49 32.49 0.3K
12:24 32.49 32.49 32.46 32.49 1.8K
12:25 32.49 32.49 32.49 32.49 0.2K
12:26 32.49 32.49 32.49 32.49 0.4K
12:27 32.49 32.49 32.49 32.49 0.2K
12:28 32.49 32.49 32.49 32.49 0.0K
12:29 32.49 32.49 32.49 32.49 0.2K
12:30 32.49 32.49 32.49 32.49 0.2K
12:31 32.49 32.49 32.49 32.49 0.1K
12:32 32.51 32.51 32.43 32.43 3.8K
12:33 32.43 32.43 32.43 32.43 0.0K
12:34 32.43 32.43 32.43 32.43 0.1K
12:35 32.43 32.43 32.37 32.37 4.3K
12:36 32.37 32.40 32.37 32.37 2.4K
12:37 32.37 32.37 32.37 32.37 0.3K
12:38 32.37 32.37 32.31 32.31 0.7K
12:39 32.37 32.37 32.37 32.37 0.3K
12:40 32.37 32.37 32.34 32.34 1.3K
12:41 32.34 32.34 32.34 32.34 0.2K
12:42 32.34 32.37 32.32 32.32 2.6K
12:43 32.32 32.32 32.32 32.32 0.2K
12:44 32.32 32.32 32.32 32.32 0.6K
12:45 32.32 32.32 32.31 32.31 0.5K
12:46 32.31 32.31 32.31 32.31 0.2K
12:47 32.31 32.38 32.31 32.38 0.4K
12:48 32.41 32.41 32.34 32.34 15.3K
12:49 32.34 32.34 32.33 32.34 3.4K
12:50 32.34 32.34 32.33 32.33 0.5K
12:51 32.33 32.33 32.33 32.33 0.1K
12:52 32.33 32.34 32.33 32.34 0.5K
12:53 32.34 32.34 32.32 32.33 0.5K
12:54 32.33 32.33 32.33 32.33 0.3K
12:55 32.32 32.32 32.32 32.32 0.9K
12:56 32.32 32.32 32.32 32.32 0.4K
12:57 32.32 32.34 32.30 32.30 4.2K
12:58 32.30 32.37 32.30 32.37 1.6K
12:59 32.37 32.37 32.37 32.37 0.9K
13:00 32.37 32.37 32.37 32.37 0.5K
13:01 32.37 32.37 32.32 32.32 1.7K
13:02 32.32 32.33 32.32 32.33 0.4K
13:03 32.33 32.33 32.33 32.33 1.4K
13:04 32.33 32.33 32.33 32.33 0.3K
13:05 32.33 32.33 32.33 32.33 0.6K
13:06 32.33 32.37 32.33 32.37 1.6K
13:07 32.38 32.38 32.35 32.35 2.6K
13:08 32.35 32.35 32.35 32.35 0.1K
13:09 32.35 32.35 32.35 32.35 0.4K
13:10 32.35 32.35 32.35 32.35 0.1K
13:11 32.35 32.35 32.35 32.35 0.9K
13:12 32.35 32.35 32.35 32.35 0.5K
13:13 32.35 32.35 32.35 32.35 0.2K
13:14 32.35 32.35 32.35 32.35 0.1K
13:15 32.35 32.35 32.34 32.34 0.4K
13:16 32.34 32.36 32.34 32.36 0.3K
13:17 32.36 32.36 32.36 32.36 0.8K
13:18 32.36 32.42 32.36 32.42 2.8K
13:19 32.42 32.42 32.41 32.41 1.5K
13:20 32.41 32.41 32.41 32.41 0.5K
13:21 32.41 32.41 32.41 32.41 0.2K
13:22 32.41 32.41 32.41 32.41 0.1K
13:23 32.41 32.41 32.41 32.41 0.1K
13:24 32.41 32.41 32.41 32.41 0.0K
13:25 32.41 32.41 32.41 32.41 0.2K
13:26 32.41 32.41 32.41 32.41 0.1K
13:27 32.41 32.41 32.41 32.41 0.0K
13:28 32.37 32.37 32.37 32.37 0.5K
13:29 32.37 32.37 32.37 32.37 0.8K
13:30 32.37 32.37 32.37 32.37 0.3K
13:31 32.35 32.35 32.35 32.35 4.4K
13:32 32.35 32.36 32.35 32.36 1.3K
13:33 32.35 32.38 32.35 32.38 2.0K
13:34 32.38 32.38 32.38 32.38 0.0K
13:35 32.42 32.42 32.42 32.42 3.3K
13:36 32.44 32.44 32.44 32.44 0.5K
13:37 32.44 32.44 32.44 32.44 1.5K
13:38 32.44 32.44 32.44 32.44 0.0K
13:39 32.44 32.44 32.44 32.44 0.2K
13:40 32.44 32.44 32.44 32.44 0.0K
13:41 32.44 32.44 32.42 32.42 0.4K
13:42 32.42 32.42 32.42 32.42 0.8K
13:43 32.42 32.42 32.42 32.42 0.0K
13:44 32.42 32.42 32.40 32.40 0.2K
13:45 32.40 32.40 32.40 32.40 0.4K
13:46 32.44 32.45 32.44 32.45 2.1K
13:47 32.45 32.45 32.39 32.41 3.3K
13:48 32.41 32.41 32.41 32.41 0.3K
13:49 32.41 32.46 32.41 32.46 5.1K
13:50 32.46 32.46 32.46 32.46 0.2K
13:51 32.46 32.46 32.46 32.46 1.2K
13:52 32.46 32.46 32.46 32.46 0.3K
13:53 32.46 32.49 32.46 32.49 0.9K
13:54 32.49 32.49 32.49 32.49 0.0K
13:55 32.49 32.49 32.49 32.49 0.5K
13:56 32.49 32.49 32.49 32.49 0.0K
13:57 32.49 32.49 32.49 32.49 0.0K
13:58 32.49 32.49 32.40 32.40 8.2K
13:59 32.40 32.40 32.40 32.40 0.2K
14:00 32.38 32.38 32.38 32.38 0.8K
14:01 32.38 32.38 32.38 32.38 0.0K
14:02 32.38 32.38 32.38 32.38 0.7K
14:03 32.38 32.38 32.38 32.38 0.1K
14:04 32.38 32.39 32.38 32.38 0.6K
14:05 32.38 32.38 32.38 32.38 0.3K
14:06 32.38 32.38 32.38 32.38 0.5K
14:07 32.38 32.38 32.38 32.38 0.1K
14:08 32.34 32.38 32.34 32.38 4.6K
14:09 32.38 32.38 32.38 32.38 0.9K
14:10 32.38 32.38 32.38 32.38 0.3K
14:11 32.38 32.38 32.38 32.38 0.1K
14:12 32.38 32.38 32.38 32.38 0.2K
14:13 32.38 32.38 32.38 32.38 0.1K
14:14 32.38 32.42 32.38 32.42 1.3K
14:15 32.43 32.44 32.43 32.44 1.6K
14:16 32.44 32.44 32.44 32.44 0.3K
14:17 32.44 32.44 32.44 32.44 0.9K
14:18 32.44 32.44 32.44 32.44 0.0K
14:19 32.44 32.44 32.44 32.44 0.5K
14:20 32.44 32.44 32.44 32.44 0.0K
14:21 32.44 32.46 32.44 32.46 1.7K
14:22 32.46 32.46 32.46 32.46 0.1K
14:23 32.46 32.46 32.41 32.41 1.2K
14:24 32.41 32.41 32.41 32.41 0.3K
14:25 32.41 32.41 32.41 32.41 0.1K
14:26 32.41 32.41 32.41 32.41 0.1K
14:27 32.41 32.45 32.41 32.45 2.1K
14:28 32.45 32.45 32.45 32.45 0.1K
14:29 32.41 32.41 32.40 32.40 1.2K
14:30 32.41 32.41 32.39 32.39 0.5K
14:31 32.39 32.39 32.39 32.39 0.2K
14:32 32.39 32.41 32.39 32.41 3.6K
14:33 32.41 32.41 32.41 32.41 0.3K
14:34 32.41 32.41 32.41 32.41 0.4K
14:35 32.41 32.41 32.41 32.41 0.0K
14:36 32.41 32.41 32.41 32.41 0.1K
14:37 32.41 32.41 32.41 32.41 0.3K
14:38 32.41 32.41 32.41 32.41 0.1K
14:39 32.41 32.41 32.41 32.41 0.0K
14:40 32.40 32.41 32.39 32.39 5.3K
14:41 32.42 32.42 32.40 32.41 5.5K
14:42 32.41 32.41 32.41 32.41 0.5K
14:43 32.41 32.41 32.41 32.41 0.9K
14:44 32.41 32.41 32.41 32.41 0.2K
14:45 32.39 32.41 32.39 32.41 1.9K
14:46 32.41 32.41 32.38 32.38 4.5K
14:47 32.43 32.43 32.43 32.43 2.7K
14:48 32.43 32.43 32.43 32.43 0.2K
14:49 32.43 32.43 32.41 32.41 1.6K
14:50 32.41 32.41 32.41 32.41 0.1K
14:51 32.41 32.41 32.41 32.41 0.2K
14:52 32.41 32.41 32.41 32.41 0.4K
14:53 32.41 32.41 32.41 32.41 0.1K
14:54 32.38 32.38 32.38 32.38 2.3K
14:55 32.38 32.38 32.38 32.38 0.2K
14:56 32.38 32.38 32.38 32.38 0.1K
14:57 32.38 32.38 32.38 32.38 0.0K
14:58 32.38 32.43 32.38 32.43 1.2K
14:59 32.39 32.39 32.39 32.39 1.2K
15:00 32.39 32.39 32.39 32.39 0.4K
15:01 32.39 32.39 32.39 32.39 0.4K
15:02 32.39 32.39 32.39 32.39 0.6K
15:03 32.39 32.39 32.39 32.39 0.2K
15:04 32.39 32.39 32.39 32.39 0.4K
15:05 32.38 32.38 32.38 32.38 0.5K
15:06 32.38 32.38 32.38 32.38 0.6K
15:07 32.38 32.38 32.38 32.38 0.1K
15:08 32.38 32.38 32.36 32.36 0.4K
15:09 32.36 32.39 32.36 32.39 2.8K
15:10 32.39 32.39 32.39 32.39 0.4K
15:11 32.39 32.47 32.39 32.47 9.5K
15:12 32.42 32.42 32.42 32.42 1.2K
15:13 32.42 32.42 32.42 32.42 1.4K
15:14 32.42 32.42 32.42 32.42 0.2K
15:15 32.42 32.42 32.42 32.42 0.3K
15:16 32.42 32.42 32.42 32.42 0.5K
15:17 32.42 32.42 32.42 32.42 0.4K
15:18 32.42 32.42 32.42 32.42 1.1K
15:19 32.42 32.42 32.40 32.40 3.5K
15:20 32.41 32.41 32.41 32.41 1.5K
15:21 32.41 32.41 32.41 32.41 0.8K
15:22 32.41 32.45 32.41 32.45 0.5K
15:23 32.45 32.45 32.45 32.45 0.3K
15:24 32.45 32.45 32.45 32.45 0.4K
15:25 32.41 32.41 32.40 32.40 0.5K
15:26 32.52 32.52 32.52 32.52 6.7K
15:27 32.52 32.52 32.52 32.52 0.3K
15:28 32.52 32.52 32.52 32.52 0.8K
15:29 32.52 32.52 32.52 32.52 1.1K
15:30 32.51 32.51 32.51 32.51 0.6K
15:31 32.51 32.51 32.51 32.51 1.0K
15:32 32.51 32.51 32.51 32.51 0.3K
15:33 32.55 32.55 32.51 32.51 3.3K
15:34 32.51 32.51 32.51 32.51 0.3K
15:35 32.51 32.55 32.51 32.55 1.5K
15:36 32.55 32.55 32.51 32.51 0.6K
15:37 32.51 32.51 32.51 32.51 2.1K
15:38 32.51 32.51 32.51 32.51 1.1K
15:39 32.51 32.51 32.51 32.51 0.4K
15:40 32.51 32.51 32.50 32.51 0.9K
15:41 32.51 32.53 32.51 32.53 4.3K
15:42 32.55 32.55 32.55 32.55 0.3K
15:43 32.55 32.55 32.54 32.54 1.9K
15:44 32.53 32.53 32.53 32.53 0.2K
15:45 32.53 32.53 32.53 32.53 0.3K
15:46 32.53 32.53 32.52 32.52 3.9K
15:47 32.51 32.51 32.51 32.51 2.0K
15:48 32.51 32.58 32.51 32.58 7.2K
15:49 32.58 32.58 32.58 32.58 0.2K
15:50 32.58 32.58 32.58 32.58 1.2K
15:51 32.60 32.63 32.58 32.63 3.1K
15:52 32.60 32.60 32.57 32.57 5.4K
15:53 32.57 32.57 32.52 32.53 1.9K
15:54 32.53 32.54 32.53 32.54 0.9K
15:55 32.53 32.56 32.53 32.56 8.2K
15:56 32.51 32.55 32.51 32.55 8.8K
15:57 32.51 32.53 32.51 32.51 8.8K
15:58 32.51 32.56 32.51 32.54 33.1K
15:59 32.54 32.54 32.53 32.53 2.6K
16:00 32.52 32.53 30.99 32.50 51.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし