ザイ・ラボ (ZLAB)

ZLAB
🏛️ アメリカ →
34.44
最終更新: 2025-10-01
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 32.40 30.94 30.94 11.7K
09:32 30.94 31.11 30.94 31.11 1.5K
09:33 31.34 31.35 31.34 31.35 2.9K
09:34 31.35 31.50 31.35 31.50 0.6K
09:35 31.50 31.53 31.50 31.53 3.3K
09:36 31.54 31.54 31.45 31.45 1.0K
09:37 31.45 31.49 31.36 31.49 7.4K
09:38 31.40 31.40 31.40 31.40 1.2K
09:39 31.40 31.40 31.40 31.40 0.1K
09:40 31.40 31.40 31.40 31.40 0.1K
09:41 31.30 31.30 31.22 31.22 4.2K
09:42 31.17 31.17 31.11 31.11 0.3K
09:43 31.11 31.11 31.05 31.05 0.3K
09:44 31.05 31.13 31.05 31.10 0.6K
09:45 31.13 31.16 31.10 31.10 1.5K
09:46 31.07 31.10 31.05 31.10 2.7K
09:47 31.03 31.03 30.96 30.96 4.1K
09:48 30.88 30.97 30.88 30.97 10.9K
09:49 30.97 30.99 30.95 30.95 7.2K
09:50 30.98 30.98 30.98 30.98 0.8K
09:51 30.98 30.98 30.97 30.97 0.8K
09:52 30.95 30.97 30.95 30.97 0.4K
09:53 30.95 30.97 30.95 30.95 3.5K
09:54 30.97 30.97 30.86 30.86 5.3K
09:55 30.86 30.97 30.86 30.97 1.0K
09:56 30.90 30.93 30.90 30.93 1.2K
09:57 30.93 30.93 30.93 30.93 0.5K
09:58 30.90 30.93 30.90 30.92 1.5K
09:59 30.92 30.96 30.92 30.95 8.4K
10:00 30.95 30.95 30.95 30.95 0.3K
10:01 30.95 30.96 30.95 30.96 0.7K
10:02 31.00 31.10 31.00 31.10 4.2K
10:03 31.10 31.10 31.10 31.10 0.6K
10:04 31.10 31.10 31.10 31.10 0.2K
10:05 31.10 31.10 31.10 31.10 0.3K
10:06 31.10 31.10 31.05 31.05 0.3K
10:07 31.04 31.07 31.04 31.07 1.0K
10:08 31.14 31.14 31.11 31.11 79.1K
10:09 31.11 31.11 31.02 31.02 4.8K
10:10 31.02 31.02 30.95 30.95 0.2K
10:11 30.95 30.96 30.95 30.96 1.0K
10:12 30.95 30.97 30.95 30.97 0.3K
10:13 30.97 31.04 30.97 31.03 2.8K
10:14 30.97 30.97 30.90 30.90 1.6K
10:15 30.90 30.99 30.90 30.99 1.2K
10:16 31.04 31.04 31.04 31.04 3.3K
10:17 31.07 31.07 31.06 31.06 2.1K
10:18 31.06 31.06 31.06 31.06 0.3K
10:19 31.06 31.06 31.04 31.04 2.1K
10:20 31.04 31.04 31.04 31.04 1.2K
10:21 30.99 30.99 30.99 30.99 2.3K
10:22 30.99 30.99 30.99 30.99 0.9K
10:23 30.99 30.99 30.95 30.95 0.8K
10:24 30.95 30.99 30.95 30.99 4.9K
10:25 30.99 31.03 30.99 31.03 0.2K
10:26 31.03 31.03 31.03 31.03 0.3K
10:27 31.03 31.04 31.03 31.04 0.3K
10:28 31.04 31.04 31.04 31.04 0.0K
10:29 31.04 31.04 31.04 31.04 1.0K
10:30 31.04 31.04 31.01 31.01 0.5K
10:31 31.04 31.05 31.04 31.05 0.9K
10:32 31.05 31.05 31.05 31.05 0.2K
10:33 31.05 31.07 31.05 31.07 1.3K
10:34 31.05 31.05 31.04 31.05 1.2K
10:35 31.05 31.08 31.05 31.08 1.7K
10:36 31.08 31.08 31.01 31.01 1.5K
10:37 31.01 31.01 30.99 30.99 1.6K
10:38 30.99 30.99 30.99 30.99 0.1K
10:39 31.06 31.06 30.97 30.97 3.1K
10:40 30.97 30.97 30.97 30.97 0.4K
10:41 30.95 30.95 30.95 30.95 2.4K
10:42 31.05 31.07 31.05 31.07 4.6K
10:43 31.07 31.07 31.07 31.07 0.2K
10:44 31.07 31.07 31.07 31.07 0.2K
10:45 31.07 31.07 31.07 31.07 0.0K
10:46 30.97 30.97 30.95 30.95 0.3K
10:47 30.95 30.97 30.95 30.95 1.1K
10:48 30.97 31.00 30.97 31.00 3.2K
10:49 31.00 31.00 31.00 31.00 0.1K
10:50 31.00 31.00 30.97 30.97 1.6K
10:51 30.97 30.97 30.97 30.97 0.1K
10:52 30.97 30.97 30.95 30.95 0.5K
10:53 30.97 30.97 30.95 30.95 0.4K
10:54 30.95 30.95 30.94 30.94 0.4K
10:55 30.94 30.94 30.90 30.90 9.8K
10:56 30.90 30.90 30.90 30.90 2.9K
10:57 30.90 31.06 30.90 31.06 4.2K
10:58 30.99 31.01 30.99 31.01 1.9K
10:59 31.01 31.01 30.97 30.97 1.1K
11:00 30.97 30.97 30.97 30.97 0.0K
11:01 30.97 30.97 30.97 30.97 0.0K
11:02 30.97 31.02 30.97 30.97 3.0K
11:03 30.98 30.98 30.98 30.98 0.2K
11:04 30.95 30.98 30.92 30.98 0.5K
11:05 30.94 31.00 30.94 30.98 0.6K
11:06 30.98 30.99 30.94 30.94 1.6K
11:07 30.94 30.94 30.93 30.93 0.4K
11:08 30.93 30.94 30.93 30.94 1.2K
11:09 30.94 30.94 30.94 30.94 0.3K
11:10 30.94 30.97 30.94 30.97 4.1K
11:11 31.01 31.01 31.00 31.00 4.4K
11:12 31.00 31.00 31.00 31.00 0.5K
11:13 31.00 31.02 31.00 31.02 3.1K
11:14 31.01 31.01 31.01 31.01 1.1K
11:15 31.01 31.01 31.00 31.00 1.5K
11:16 31.02 31.02 31.02 31.02 0.2K
11:17 31.02 31.02 30.99 31.00 2.5K
11:18 31.00 31.06 31.00 31.06 2.8K
11:19 31.02 31.02 31.02 31.02 2.7K
11:20 31.02 31.02 31.02 31.02 0.0K
11:21 31.02 31.03 31.02 31.03 0.3K
11:22 31.03 31.05 31.00 31.05 5.7K
11:23 31.05 31.05 31.05 31.05 0.6K
11:24 31.05 31.08 31.05 31.08 1.2K
11:25 31.10 31.16 31.10 31.16 5.1K
11:26 31.16 31.16 31.16 31.16 0.2K
11:27 31.16 31.16 31.16 31.16 0.2K
11:28 31.14 31.14 31.14 31.14 0.1K
11:29 31.10 31.10 31.10 31.10 0.4K
11:30 31.10 31.14 31.10 31.14 0.3K
11:31 31.15 31.15 31.15 31.15 0.6K
11:32 31.15 31.15 31.15 31.15 0.1K
11:33 31.10 31.10 31.10 31.10 0.2K
11:34 31.10 31.17 31.10 31.17 0.7K
11:35 31.13 31.13 31.13 31.13 0.4K
11:36 31.13 31.18 31.13 31.18 0.7K
11:37 31.14 31.18 31.14 31.18 2.0K
11:38 31.18 31.18 31.13 31.14 1.6K
11:39 31.13 31.16 31.13 31.16 0.3K
11:40 31.16 31.16 31.10 31.10 0.8K
11:41 31.10 31.17 31.10 31.17 3.5K
11:42 31.17 31.17 31.16 31.17 0.6K
11:43 31.16 31.16 31.16 31.16 0.1K
11:44 31.22 31.23 31.21 31.21 4.4K
11:45 31.21 31.21 31.21 31.21 0.2K
11:46 31.22 31.22 31.18 31.19 1.5K
11:47 31.19 31.19 31.19 31.19 0.4K
11:48 31.19 31.19 31.19 31.19 0.0K
11:49 31.19 31.19 31.19 31.19 0.2K
11:50 31.24 31.24 31.20 31.20 4.3K
11:51 31.20 31.20 31.20 31.20 0.3K
11:52 31.21 31.21 31.21 31.21 0.3K
11:53 31.16 31.20 31.15 31.15 0.5K
11:54 31.15 31.15 31.13 31.13 0.5K
11:55 31.13 31.13 31.05 31.06 2.0K
11:56 31.11 31.11 31.06 31.06 0.3K
11:57 31.06 31.11 31.05 31.11 0.5K
11:58 31.11 31.11 31.05 31.05 0.4K
11:59 31.05 31.05 31.05 31.05 0.4K
12:00 31.05 31.05 31.04 31.04 0.3K
12:01 31.04 31.07 31.02 31.02 0.6K
12:02 31.01 31.02 31.01 31.02 0.3K
12:03 31.03 31.09 31.03 31.09 0.6K
12:04 31.09 31.09 31.06 31.09 1.7K
12:05 31.05 31.05 31.05 31.05 0.3K
12:06 31.05 31.08 31.00 31.00 0.8K
12:07 31.00 31.00 31.00 31.00 0.3K
12:08 31.00 31.07 31.00 31.00 0.5K
12:09 31.00 31.06 31.00 31.06 0.4K
12:10 31.06 31.06 31.00 31.00 0.3K
12:11 31.00 31.06 31.00 31.00 1.4K
12:12 31.00 31.01 31.00 31.01 0.2K
12:13 31.00 31.05 31.00 31.01 1.0K
12:14 31.00 31.01 31.00 31.01 0.3K
12:15 31.01 31.05 31.00 31.05 0.8K
12:16 31.00 31.00 31.00 31.00 1.1K
12:17 31.01 31.05 31.00 31.00 0.9K
12:18 31.00 31.00 31.00 31.00 1.4K
12:19 31.05 31.05 31.00 31.05 0.8K
12:20 31.05 31.05 31.01 31.01 0.9K
12:21 31.05 31.08 31.04 31.08 9.8K
12:22 31.08 31.08 31.08 31.08 0.3K
12:23 31.12 31.12 31.12 31.12 0.2K
12:24 31.12 31.12 31.08 31.08 0.3K
12:25 31.08 31.08 31.08 31.08 0.0K
12:26 31.08 31.16 31.08 31.16 2.6K
12:27 31.16 31.16 31.16 31.16 0.3K
12:28 31.16 31.17 31.16 31.17 3.6K
12:29 31.17 31.17 31.17 31.17 17.5K
12:30 31.18 31.18 31.18 31.18 4.9K
12:31 31.18 31.18 31.17 31.17 0.3K
12:32 31.17 31.18 31.17 31.18 0.5K
12:33 31.18 31.18 31.18 31.18 0.3K
12:34 31.18 31.19 31.18 31.19 2.4K
12:35 31.19 31.20 31.19 31.20 0.6K
12:36 31.20 31.20 31.19 31.19 1.5K
12:37 31.17 31.17 31.17 31.17 0.5K
12:38 31.19 31.19 31.17 31.17 0.8K
12:39 31.19 31.19 31.16 31.16 1.4K
12:40 31.16 31.16 31.12 31.12 2.6K
12:41 31.09 31.16 31.09 31.09 0.9K
12:42 31.14 31.14 31.04 31.09 4.0K
12:43 31.09 31.09 31.00 31.00 4.4K
12:44 31.01 31.05 31.00 31.00 0.9K
12:45 31.01 31.01 31.00 31.01 2.5K
12:46 31.05 31.05 31.01 31.01 0.9K
12:47 31.05 31.05 31.00 31.00 1.0K
12:48 31.00 31.05 31.00 31.05 13.4K
12:49 31.04 31.05 31.02 31.05 16.9K
12:50 31.05 31.08 31.05 31.08 2.2K
12:51 31.08 31.08 31.06 31.06 4.0K
12:52 31.07 31.07 31.05 31.05 0.6K
12:53 31.05 31.05 31.03 31.03 0.4K
12:54 31.06 31.06 31.06 31.06 0.6K
12:55 31.06 31.06 31.06 31.06 0.7K
12:56 31.04 31.04 31.03 31.03 1.5K
12:57 31.02 31.04 31.02 31.04 3.6K
12:58 31.04 31.09 31.04 31.09 2.8K
12:59 31.07 31.07 31.06 31.06 1.6K
13:00 31.06 31.06 31.06 31.06 0.1K
13:01 31.05 31.05 31.04 31.04 0.5K
13:02 31.07 31.07 31.07 31.07 0.2K
13:03 31.05 31.06 31.05 31.05 2.8K
13:04 31.05 31.05 31.05 31.05 0.2K
13:05 31.04 31.04 31.04 31.04 0.3K
13:06 31.03 31.04 31.03 31.04 4.5K
13:07 31.04 31.04 31.04 31.04 0.4K
13:08 31.01 31.02 31.01 31.02 5.6K
13:09 31.03 31.03 31.03 31.03 1.0K
13:10 31.03 31.04 31.01 31.04 27.8K
13:11 31.06 31.06 31.06 31.06 2.4K
13:12 31.06 31.09 31.06 31.09 2.1K
13:13 31.09 31.10 31.09 31.10 0.4K
13:14 31.10 31.10 31.05 31.05 3.7K
13:15 31.07 31.07 31.07 31.07 2.3K
13:16 31.08 31.08 31.08 31.08 1.3K
13:17 31.08 31.08 31.08 31.08 0.0K
13:18 31.17 31.17 31.17 31.17 1.9K
13:19 31.17 31.17 31.17 31.17 0.4K
13:20 31.17 31.18 31.17 31.18 0.5K
13:21 31.18 31.18 31.18 31.18 0.0K
13:22 31.14 31.14 31.14 31.14 1.0K
13:23 31.16 31.18 31.13 31.13 1.6K
13:24 31.13 31.18 31.11 31.18 0.6K
13:25 31.13 31.16 31.11 31.11 0.8K
13:26 31.11 31.18 31.11 31.18 0.4K
13:27 31.18 31.18 31.13 31.13 9.5K
13:28 31.17 31.17 31.13 31.17 2.2K
13:29 31.17 31.17 31.15 31.15 1.4K
13:30 31.15 31.15 31.15 31.15 0.2K
13:31 31.15 31.15 31.15 31.15 0.3K
13:32 31.15 31.19 31.15 31.19 13.0K
13:33 31.19 31.19 31.19 31.19 0.5K
13:34 31.19 31.19 31.19 31.19 0.4K
13:35 31.16 31.16 31.16 31.16 0.5K
13:36 31.16 31.16 31.13 31.13 0.3K
13:37 31.16 31.16 31.13 31.13 0.4K
13:38 31.14 31.14 31.14 31.14 0.2K
13:39 31.14 31.14 31.14 31.14 0.3K
13:40 31.14 31.14 31.13 31.13 0.4K
13:41 31.13 31.17 31.13 31.14 0.5K
13:42 31.14 31.14 31.14 31.14 0.2K
13:43 31.14 31.14 31.11 31.11 1.7K
13:44 31.14 31.14 31.11 31.11 0.3K
13:45 31.11 31.16 31.11 31.16 1.4K
13:46 31.11 31.18 31.11 31.18 8.5K
13:47 31.18 31.18 31.18 31.18 0.1K
13:48 31.19 31.19 31.19 31.19 0.1K
13:49 31.19 31.19 31.19 31.19 0.4K
13:50 31.19 31.19 31.19 31.19 0.1K
13:51 31.19 31.20 31.19 31.20 0.1K
13:52 31.20 31.20 31.13 31.13 8.2K
13:53 31.17 31.17 31.17 31.17 0.2K
13:54 31.17 31.18 31.15 31.15 1.7K
13:55 31.15 31.15 31.15 31.15 0.0K
13:56 31.15 31.15 31.15 31.15 0.0K
13:57 31.15 31.15 31.15 31.15 6.5K
13:58 31.18 31.18 31.14 31.18 0.6K
13:59 31.18 31.18 31.18 31.18 0.2K
14:00 31.18 31.18 31.18 31.18 0.4K
14:01 31.18 31.18 31.14 31.14 0.5K
14:02 31.14 31.14 31.14 31.14 0.1K
14:03 31.14 31.17 31.14 31.15 0.5K
14:04 31.14 31.19 31.14 31.15 5.5K
14:05 31.18 31.18 31.18 31.18 0.2K
14:06 31.18 31.18 31.18 31.18 0.0K
14:07 31.18 31.19 31.18 31.19 2.3K
14:08 31.19 31.19 31.19 31.19 0.6K
14:09 31.19 31.19 31.15 31.15 0.5K
14:10 31.15 31.15 31.15 31.15 0.1K
14:11 31.15 31.18 31.15 31.16 0.6K
14:12 31.16 31.19 31.16 31.19 0.3K
14:13 31.15 31.15 31.15 31.15 0.2K
14:14 31.16 31.17 31.16 31.17 0.3K
14:15 31.19 31.19 31.15 31.15 0.4K
14:16 31.15 31.19 31.15 31.18 4.9K
14:17 31.18 31.18 31.18 31.18 0.2K
14:18 31.18 31.19 31.15 31.15 5.1K
14:19 31.15 31.15 31.15 31.15 0.1K
14:20 31.15 31.15 31.15 31.15 0.0K
14:21 31.13 31.18 31.13 31.16 0.8K
14:22 31.16 31.16 31.15 31.15 0.4K
14:23 31.15 31.15 31.15 31.15 2.6K
14:24 31.15 31.15 31.15 31.15 0.0K
14:25 31.17 31.17 31.13 31.13 0.2K
14:26 31.13 31.15 31.13 31.15 0.3K
14:27 31.15 31.15 31.14 31.14 0.6K
14:28 31.14 31.17 31.14 31.17 0.6K
14:29 31.14 31.15 31.14 31.14 3.6K
14:30 31.14 31.17 31.14 31.17 0.4K
14:31 31.17 31.17 31.14 31.14 0.3K
14:32 31.14 31.14 31.14 31.14 0.7K
14:33 31.14 31.15 31.14 31.15 0.3K
14:34 31.17 31.17 31.13 31.13 1.0K
14:35 31.14 31.14 31.14 31.14 0.5K
14:36 31.14 31.14 31.14 31.14 0.5K
14:37 31.14 31.16 31.14 31.16 1.7K
14:38 31.15 31.15 31.15 31.15 0.4K
14:39 31.15 31.15 31.10 31.10 19.1K
14:40 31.11 31.13 31.08 31.08 0.5K
14:41 31.08 31.09 31.07 31.08 0.6K
14:42 31.08 31.09 31.08 31.09 0.5K
14:43 31.14 31.14 31.08 31.08 0.6K
14:44 31.08 31.08 31.08 31.08 2.5K
14:45 31.08 31.11 31.08 31.08 0.6K
14:46 31.08 31.12 31.08 31.12 0.7K
14:47 31.07 31.11 31.06 31.09 0.9K
14:48 31.08 31.12 31.04 31.08 5.0K
14:49 31.02 31.08 31.02 31.08 0.4K
14:50 31.08 31.13 31.08 31.13 3.2K
14:51 31.11 31.11 31.11 31.11 0.2K
14:52 31.09 31.11 31.09 31.09 0.9K
14:53 31.13 31.13 31.09 31.09 0.7K
14:54 31.09 31.09 31.09 31.09 0.2K
14:55 31.11 31.11 31.11 31.11 0.8K
14:56 31.09 31.10 31.09 31.10 0.7K
14:57 31.11 31.12 31.11 31.11 2.9K
14:58 31.11 31.11 31.02 31.02 4.9K
14:59 31.07 31.07 31.07 31.07 0.9K
15:00 31.04 31.10 31.04 31.10 2.4K
15:01 31.04 31.08 31.04 31.08 0.9K
15:02 31.12 31.12 31.08 31.09 0.8K
15:03 31.09 31.09 31.05 31.05 0.4K
15:04 31.09 31.09 31.09 31.09 0.5K
15:05 31.09 31.12 31.09 31.12 0.4K
15:06 31.07 31.11 31.07 31.11 0.7K
15:07 31.11 31.12 31.09 31.10 3.7K
15:08 31.12 31.12 31.09 31.09 0.8K
15:09 31.12 31.16 31.12 31.13 10.1K
15:10 31.11 31.16 31.11 31.13 2.8K
15:11 31.17 31.17 31.13 31.17 2.8K
15:12 31.18 31.25 31.18 31.25 3.0K
15:13 31.25 31.25 31.24 31.24 4.9K
15:14 31.24 31.24 31.24 31.24 3.9K
15:15 31.24 31.24 31.16 31.16 1.1K
15:16 31.17 31.17 31.17 31.17 0.5K
15:17 31.10 31.10 31.10 31.10 0.2K
15:18 31.23 31.23 31.23 31.23 1.0K
15:19 31.20 31.20 31.20 31.20 1.5K
15:20 31.20 31.20 31.20 31.20 0.6K
15:21 31.20 31.20 31.17 31.17 0.2K
15:22 31.20 31.20 31.14 31.17 3.6K
15:23 31.14 31.17 31.14 31.14 1.4K
15:24 31.14 31.14 31.14 31.14 0.7K
15:25 31.10 31.14 31.10 31.14 4.1K
15:26 31.14 31.17 31.14 31.17 1.2K
15:27 31.17 31.17 31.17 31.17 0.1K
15:28 31.17 31.17 31.17 31.17 0.0K
15:29 31.14 31.19 31.14 31.15 0.5K
15:30 31.17 31.17 31.17 31.17 0.4K
15:31 31.15 31.19 31.15 31.19 0.6K
15:32 31.15 31.17 31.15 31.17 1.1K
15:33 31.16 31.16 31.16 31.16 0.1K
15:34 31.18 31.18 31.14 31.16 0.7K
15:35 31.16 31.18 31.16 31.18 6.5K
15:36 31.18 31.18 31.18 31.18 0.5K
15:37 31.18 31.18 31.18 31.18 2.1K
15:38 31.18 31.18 31.16 31.16 1.3K
15:39 31.16 31.21 31.16 31.17 10.3K
15:40 31.19 31.19 31.19 31.19 0.3K
15:41 31.24 31.24 31.13 31.13 2.0K
15:42 31.16 31.21 31.16 31.21 1.9K
15:43 31.21 31.24 31.21 31.24 9.8K
15:44 31.24 31.27 31.24 31.26 2.8K
15:45 31.26 31.29 31.26 31.27 2.3K
15:46 31.30 31.30 31.26 31.26 8.3K
15:47 31.31 31.35 31.31 31.31 2.5K
15:48 31.33 31.36 31.33 31.36 3.1K
15:49 31.37 31.37 31.32 31.32 1.8K
15:50 31.35 31.36 31.28 31.28 3.3K
15:51 31.31 31.32 31.29 31.29 20.9K
15:52 31.29 31.31 31.29 31.31 2.7K
15:53 31.29 31.32 31.29 31.31 8.7K
15:54 31.33 31.38 31.33 31.38 12.1K
15:55 31.35 31.38 31.35 31.35 7.8K
15:56 31.28 31.28 31.24 31.27 62.8K
15:57 31.28 31.33 31.28 31.33 17.7K
15:58 31.32 31.32 31.31 31.31 9.9K
15:59 31.31 31.33 31.29 31.29 14.3K
16:00 31.29 31.32 31.29 31.32 91.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし