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 30.00 31.15 30.00 30.05 37.1K
09:32 29.88 29.88 29.78 29.78 2.1K
09:33 29.78 29.87 29.78 29.87 1.6K
09:34 29.82 29.94 29.82 29.90 3.5K
09:35 29.90 29.90 29.90 29.90 0.2K
09:36 29.97 29.97 29.97 29.97 0.2K
09:37 29.99 29.99 29.93 29.93 3.0K
09:38 29.93 29.93 29.93 29.93 0.1K
09:39 29.71 30.13 29.71 30.13 1.5K
09:40 30.13 30.13 30.13 30.13 0.1K
09:41 30.15 30.15 29.94 29.94 0.4K
09:42 29.94 29.94 29.94 29.94 2.3K
09:43 29.79 29.79 29.79 29.79 0.3K
09:44 29.79 29.79 29.79 29.79 0.1K
09:45 29.95 29.95 29.65 29.65 6.0K
09:46 29.65 29.65 29.57 29.65 0.4K
09:47 29.62 29.62 29.61 29.62 2.9K
09:48 29.62 29.62 29.33 29.43 4.2K
09:49 29.43 29.55 29.40 29.55 4.1K
09:50 29.55 29.55 29.55 29.55 0.5K
09:51 29.55 29.55 29.49 29.49 0.3K
09:52 29.49 29.49 29.49 29.49 1.7K
09:53 29.49 29.49 29.38 29.38 5.2K
09:54 29.38 29.38 29.33 29.33 5.4K
09:55 29.33 29.73 29.33 29.73 37.8K
09:56 29.73 29.73 29.72 29.73 2.8K
09:57 29.73 29.73 29.60 29.60 2.4K
09:58 29.60 29.64 29.60 29.64 1.8K
09:59 29.64 29.64 29.60 29.64 2.9K
10:00 29.65 29.73 29.65 29.70 4.7K
10:01 29.82 29.82 29.71 29.76 2.3K
10:02 29.76 29.81 29.76 29.81 0.9K
10:03 29.76 29.79 29.71 29.79 1.6K
10:04 29.79 29.80 29.79 29.79 1.4K
10:05 29.79 29.80 29.79 29.80 0.6K
10:06 29.80 29.80 29.72 29.72 1.4K
10:07 29.79 29.84 29.77 29.84 6.6K
10:08 29.84 29.88 29.84 29.88 1.6K
10:09 29.98 30.09 29.98 30.06 12.8K
10:10 30.05 30.05 30.03 30.03 0.7K
10:11 30.03 30.03 30.03 30.03 0.3K
10:12 30.00 30.02 30.00 30.02 1.0K
10:13 30.02 30.06 30.02 30.03 1.3K
10:14 30.03 30.03 30.00 30.00 0.6K
10:15 30.03 30.03 30.03 30.03 0.1K
10:16 30.03 30.03 30.03 30.03 0.5K
10:17 30.03 30.03 30.01 30.01 4.8K
10:18 30.01 30.05 30.01 30.01 1.2K
10:19 30.01 30.05 30.01 30.05 2.7K
10:20 30.05 30.05 30.05 30.05 0.4K
10:21 30.06 30.11 30.00 30.11 2.0K
10:22 30.11 30.11 30.11 30.11 0.5K
10:23 30.13 30.13 30.11 30.11 2.5K
10:24 30.11 30.11 30.10 30.10 0.6K
10:25 30.10 30.14 30.10 30.14 1.2K
10:26 30.14 30.14 30.13 30.13 0.5K
10:27 30.05 30.08 30.05 30.08 2.9K
10:28 30.08 30.08 30.05 30.05 0.4K
10:29 30.05 30.05 30.01 30.01 0.2K
10:30 29.99 30.07 29.99 30.03 2.7K
10:31 30.03 30.03 30.03 30.03 0.9K
10:32 30.10 30.10 30.10 30.10 1.4K
10:33 30.10 30.10 30.07 30.07 0.7K
10:34 30.04 30.05 30.04 30.05 1.5K
10:35 30.05 30.05 29.91 29.95 6.6K
10:36 29.95 29.95 29.93 29.93 0.7K
10:37 29.93 29.93 29.93 29.93 0.4K
10:38 29.93 29.96 29.93 29.96 0.8K
10:39 29.96 30.03 29.96 30.03 3.9K
10:40 30.03 30.03 30.03 30.03 2.3K
10:41 30.03 30.05 30.03 30.05 2.3K
10:42 30.04 30.05 30.04 30.05 0.7K
10:43 30.02 30.02 30.01 30.02 1.5K
10:44 30.04 30.04 30.04 30.04 2.8K
10:45 30.04 30.04 30.04 30.04 0.2K
10:46 30.04 30.04 30.03 30.03 1.5K
10:47 30.03 30.03 29.98 29.98 1.9K
10:48 30.00 30.00 30.00 30.00 0.9K
10:49 30.01 30.06 30.01 30.03 1.1K
10:50 30.03 30.03 29.97 29.97 0.6K
10:51 29.98 30.00 29.98 29.99 1.3K
10:52 30.00 30.02 30.00 30.01 1.8K
10:53 30.05 30.08 30.05 30.05 3.6K
10:54 30.05 30.06 30.05 30.06 0.3K
10:55 30.10 30.10 30.08 30.08 2.3K
10:56 30.08 30.08 30.06 30.06 0.4K
10:57 30.09 30.09 30.04 30.04 3.6K
10:58 30.04 30.09 30.04 30.09 2.1K
10:59 30.09 30.09 30.09 30.09 0.5K
11:00 30.09 30.10 30.09 30.10 0.8K
11:01 30.08 30.08 30.04 30.04 2.0K
11:02 30.04 30.05 30.04 30.04 1.0K
11:03 30.04 30.04 30.04 30.04 0.2K
11:04 30.04 30.04 30.04 30.04 0.1K
11:05 30.04 30.04 30.03 30.03 0.5K
11:06 30.03 30.03 30.03 30.03 0.6K
11:07 30.03 30.21 30.03 30.21 8.1K
11:08 30.21 30.30 30.21 30.30 4.3K
11:09 30.30 30.30 30.30 30.30 0.3K
11:10 30.30 30.30 30.30 30.30 0.3K
11:11 30.30 30.30 30.30 30.30 0.3K
11:12 30.24 30.24 30.24 30.24 0.6K
11:13 30.25 30.25 30.25 30.25 1.9K
11:14 30.26 30.34 30.26 30.34 3.4K
11:15 30.34 30.40 30.34 30.40 0.8K
11:16 30.40 30.41 30.39 30.39 0.5K
11:17 30.39 30.39 30.39 30.39 0.3K
11:18 30.39 30.43 30.39 30.43 0.9K
11:19 30.44 30.48 30.44 30.48 1.4K
11:20 30.48 30.48 30.47 30.47 1.4K
11:21 30.47 30.47 30.46 30.46 0.4K
11:22 30.46 30.46 30.46 30.46 0.1K
11:23 30.41 30.43 30.41 30.43 1.5K
11:24 30.43 30.43 30.41 30.41 0.4K
11:25 30.41 30.41 30.41 30.41 0.1K
11:26 30.45 30.45 30.42 30.42 1.9K
11:27 30.42 30.42 30.38 30.38 2.1K
11:28 30.38 30.41 30.38 30.41 1.6K
11:29 30.41 30.41 30.41 30.41 0.2K
11:30 30.41 30.41 30.41 30.41 1.1K
11:31 30.35 30.35 30.35 30.35 0.3K
11:32 30.35 30.35 30.35 30.35 0.4K
11:33 30.35 30.36 30.35 30.36 1.0K
11:34 30.36 30.36 30.36 30.36 0.3K
11:35 30.36 30.43 30.36 30.43 2.0K
11:36 30.43 30.43 30.40 30.40 1.0K
11:37 30.42 30.42 30.42 30.42 0.4K
11:38 30.42 30.42 30.38 30.38 0.5K
11:39 30.41 30.44 30.41 30.44 2.1K
11:40 30.44 30.48 30.44 30.47 0.9K
11:41 30.43 30.47 30.43 30.47 0.2K
11:42 30.47 30.49 30.47 30.49 1.3K
11:43 30.49 30.50 30.47 30.47 2.4K
11:44 30.50 30.57 30.50 30.57 1.7K
11:45 30.57 30.58 30.52 30.52 4.1K
11:46 30.52 30.52 30.52 30.52 0.5K
11:47 30.55 30.59 30.55 30.59 3.9K
11:48 30.59 30.59 30.59 30.59 0.2K
11:49 30.59 30.59 30.59 30.59 0.2K
11:50 30.59 30.59 30.59 30.59 0.0K
11:51 30.60 30.61 30.60 30.61 0.5K
11:52 30.60 30.61 30.60 30.60 1.2K
11:53 30.60 30.62 30.60 30.61 2.0K
11:54 30.61 30.61 30.61 30.61 0.2K
11:55 30.61 30.61 30.57 30.57 0.6K
11:56 30.57 30.61 30.57 30.61 4.3K
11:57 30.62 30.64 30.62 30.63 2.3K
11:58 30.63 30.66 30.63 30.66 8.0K
11:59 30.65 30.65 30.65 30.65 0.6K
12:00 30.66 30.66 30.66 30.66 0.4K
12:01 30.66 30.66 30.59 30.59 3.1K
12:02 30.59 30.59 30.53 30.53 1.3K
12:03 30.53 30.53 30.53 30.53 0.1K
12:04 30.53 30.54 30.49 30.49 2.3K
12:05 30.49 30.51 30.47 30.47 6.7K
12:06 30.47 30.47 30.47 30.47 0.3K
12:07 30.44 30.44 30.43 30.43 3.8K
12:08 30.43 30.44 30.42 30.42 1.0K
12:09 30.44 30.44 30.44 30.44 0.6K
12:10 30.44 30.47 30.44 30.47 29.4K
12:11 30.53 30.55 30.50 30.55 10.8K
12:12 30.55 30.58 30.55 30.56 3.5K
12:13 30.53 30.54 30.53 30.54 0.7K
12:14 30.55 30.55 30.55 30.55 0.8K
12:15 30.55 30.62 30.55 30.62 6.2K
12:16 30.64 30.64 30.64 30.64 0.6K
12:17 30.64 30.64 30.64 30.64 0.3K
12:18 30.64 30.64 30.64 30.64 0.0K
12:19 30.66 30.66 30.66 30.66 0.2K
12:20 30.66 30.66 30.64 30.64 0.2K
12:21 30.64 30.64 30.64 30.64 0.1K
12:22 30.64 30.64 30.58 30.58 1.5K
12:23 30.59 30.61 30.59 30.61 9.3K
12:24 30.61 30.62 30.61 30.62 0.5K
12:25 30.62 30.62 30.62 30.62 0.1K
12:26 30.62 30.64 30.62 30.64 0.6K
12:27 30.64 30.64 30.64 30.64 0.0K
12:28 30.64 30.64 30.62 30.62 3.0K
12:29 30.62 30.63 30.61 30.63 3.2K
12:30 30.63 30.63 30.63 30.63 0.2K
12:31 30.63 30.64 30.63 30.64 0.8K
12:32 30.64 30.64 30.61 30.61 2.1K
12:33 30.61 30.62 30.61 30.62 1.3K
12:34 30.62 30.62 30.62 30.62 0.5K
12:35 30.62 30.62 30.62 30.62 0.1K
12:36 30.62 30.62 30.62 30.62 1.0K
12:37 30.64 30.64 30.64 30.64 1.7K
12:38 30.64 30.64 30.64 30.64 0.1K
12:39 30.64 30.64 30.63 30.64 1.3K
12:40 30.62 30.62 30.61 30.62 0.7K
12:41 30.62 30.62 30.59 30.59 1.1K
12:42 30.59 30.62 30.59 30.62 1.0K
12:43 30.68 30.68 30.66 30.66 2.4K
12:44 30.67 30.67 30.67 30.67 0.4K
12:45 30.67 30.67 30.67 30.67 0.2K
12:46 30.63 30.68 30.63 30.67 2.1K
12:47 30.67 30.69 30.67 30.69 3.0K
12:48 30.69 30.75 30.69 30.75 3.6K
12:49 30.74 30.80 30.74 30.80 7.5K
12:50 30.80 30.80 30.80 30.80 0.3K
12:51 30.80 30.80 30.75 30.75 2.8K
12:52 30.68 30.68 30.64 30.64 7.2K
12:53 30.64 30.64 30.64 30.64 0.2K
12:54 30.62 30.62 30.62 30.62 0.7K
12:55 30.62 30.62 30.55 30.56 3.2K
12:56 30.55 30.63 30.55 30.63 1.3K
12:57 30.54 30.57 30.54 30.57 15.5K
12:58 30.57 30.60 30.57 30.60 3.0K
12:59 30.60 30.60 30.60 30.60 0.8K
13:00 30.60 30.60 30.60 30.60 0.2K
13:01 30.60 30.61 30.60 30.61 0.1K
13:02 30.61 30.61 30.60 30.60 2.1K
13:03 30.61 30.61 30.60 30.60 0.4K
13:04 30.60 30.60 30.60 30.60 0.1K
13:05 30.60 30.61 30.60 30.61 0.2K
13:06 30.61 30.61 30.61 30.61 0.2K
13:07 30.61 30.62 30.61 30.62 0.4K
13:08 30.62 30.62 30.60 30.60 1.0K
13:09 30.60 30.61 30.60 30.61 0.9K
13:10 30.61 30.62 30.61 30.62 1.6K
13:11 30.62 30.62 30.62 30.62 0.1K
13:12 30.62 30.62 30.62 30.62 0.5K
13:13 30.62 30.62 30.62 30.62 0.3K
13:14 30.62 30.62 30.62 30.62 0.1K
13:15 30.62 30.62 30.60 30.60 0.6K
13:16 30.62 30.63 30.60 30.63 2.4K
13:17 30.63 30.63 30.60 30.60 3.0K
13:18 30.60 30.60 30.60 30.60 0.3K
13:19 30.60 30.60 30.59 30.59 0.8K
13:20 30.59 30.59 30.59 30.59 0.0K
13:21 30.59 30.59 30.59 30.59 5.7K
13:22 30.59 30.59 30.58 30.58 0.6K
13:23 30.58 30.59 30.58 30.59 0.2K
13:24 30.59 30.59 30.59 30.59 0.4K
13:25 30.59 30.68 30.59 30.68 2.0K
13:26 30.68 30.68 30.66 30.66 1.3K
13:27 30.65 30.65 30.65 30.65 2.4K
13:28 30.65 30.65 30.65 30.65 0.2K
13:29 30.65 30.66 30.65 30.66 0.1K
13:30 30.66 30.66 30.66 30.66 0.2K
13:31 30.66 30.67 30.66 30.67 2.8K
13:32 30.72 30.74 30.72 30.74 1.9K
13:33 30.74 30.74 30.74 30.74 0.4K
13:34 30.74 30.75 30.74 30.74 1.9K
13:35 30.74 30.74 30.74 30.74 0.2K
13:36 30.74 30.74 30.74 30.74 0.3K
13:37 30.74 30.80 30.74 30.80 1.0K
13:38 30.80 30.81 30.80 30.81 0.4K
13:39 30.81 30.82 30.81 30.82 0.9K
13:40 30.82 30.82 30.82 30.82 0.1K
13:41 30.82 30.82 30.81 30.82 0.6K
13:42 30.80 30.80 30.80 30.80 0.4K
13:43 30.80 30.81 30.80 30.81 1.3K
13:44 30.81 30.81 30.81 30.81 0.1K
13:45 30.81 30.81 30.81 30.81 0.5K
13:46 30.81 30.81 30.78 30.78 3.2K
13:47 30.78 30.78 30.78 30.78 0.3K
13:48 30.78 30.78 30.78 30.78 0.4K
13:49 30.78 30.78 30.78 30.78 0.0K
13:50 30.78 30.78 30.78 30.78 0.2K
13:51 30.78 30.78 30.74 30.74 1.8K
13:52 30.74 30.74 30.73 30.73 0.2K
13:53 30.73 30.73 30.73 30.73 0.4K
13:54 30.73 30.73 30.73 30.73 0.2K
13:55 30.73 30.73 30.73 30.73 0.3K
13:56 30.73 30.73 30.73 30.73 0.5K
13:57 30.73 30.73 30.73 30.73 0.2K
13:58 30.73 30.77 30.73 30.77 1.2K
13:59 30.77 30.77 30.77 30.77 0.3K
14:00 30.77 30.79 30.77 30.79 0.3K
14:01 30.77 30.77 30.77 30.77 0.8K
14:02 30.75 30.75 30.75 30.75 0.6K
14:03 30.75 30.75 30.74 30.74 0.7K
14:04 30.76 30.76 30.75 30.75 0.8K
14:05 30.75 30.75 30.75 30.75 0.9K
14:06 30.75 30.75 30.75 30.75 0.8K
14:07 30.78 30.78 30.78 30.78 0.6K
14:08 30.78 30.80 30.78 30.80 0.2K
14:09 30.78 30.78 30.78 30.78 1.4K
14:10 30.76 30.76 30.76 30.76 1.5K
14:11 30.77 30.77 30.77 30.77 0.1K
14:12 30.77 30.77 30.77 30.77 0.0K
14:13 30.77 30.77 30.77 30.77 0.1K
14:14 30.72 30.72 30.72 30.72 0.9K
14:15 30.72 30.74 30.72 30.74 0.1K
14:16 30.72 30.74 30.72 30.74 1.2K
14:17 30.75 30.75 30.75 30.75 0.2K
14:18 30.75 30.75 30.75 30.75 0.2K
14:19 30.75 30.75 30.75 30.75 0.2K
14:20 30.75 30.75 30.75 30.75 0.3K
14:21 30.75 30.75 30.75 30.75 0.2K
14:22 30.75 30.77 30.75 30.77 0.6K
14:23 30.77 30.83 30.77 30.83 0.7K
14:24 30.83 30.84 30.83 30.84 0.9K
14:25 30.79 30.79 30.79 30.79 3.1K
14:26 30.79 30.79 30.79 30.79 0.5K
14:27 30.79 30.81 30.79 30.80 1.2K
14:28 30.80 30.80 30.80 30.80 0.1K
14:29 30.80 30.80 30.80 30.80 0.1K
14:30 30.80 30.80 30.80 30.80 0.4K
14:31 30.80 30.86 30.80 30.86 1.6K
14:32 30.85 30.90 30.85 30.90 0.5K
14:33 30.81 30.81 30.79 30.79 1.6K
14:34 30.79 30.79 30.79 30.79 0.2K
14:35 30.79 30.83 30.79 30.82 0.3K
14:36 30.82 30.83 30.82 30.83 0.4K
14:37 30.83 30.83 30.80 30.80 2.8K
14:38 30.80 30.86 30.80 30.86 0.8K
14:39 30.86 30.86 30.83 30.83 0.1K
14:40 30.83 30.83 30.83 30.83 0.2K
14:41 30.83 30.83 30.83 30.83 0.0K
14:42 30.83 30.91 30.83 30.91 20.0K
14:43 30.86 30.91 30.86 30.91 3.2K
14:44 30.91 30.91 30.85 30.86 3.6K
14:45 30.86 30.88 30.86 30.88 1.1K
14:46 30.87 30.87 30.85 30.85 1.1K
14:47 30.85 30.87 30.85 30.87 0.4K
14:48 30.83 30.84 30.83 30.84 3.6K
14:49 30.85 30.85 30.85 30.85 0.4K
14:50 30.85 30.85 30.85 30.85 0.2K
14:51 30.85 30.85 30.82 30.82 0.9K
14:52 30.82 30.83 30.82 30.83 0.5K
14:53 30.83 30.83 30.82 30.82 0.6K
14:54 30.82 30.82 30.82 30.82 0.2K
14:55 30.82 30.82 30.82 30.82 0.3K
14:56 30.82 30.82 30.82 30.82 0.3K
14:57 30.81 30.85 30.81 30.85 0.4K
14:58 30.84 30.88 30.81 30.83 7.4K
14:59 30.83 30.86 30.83 30.86 0.6K
15:00 30.89 30.89 30.87 30.87 1.4K
15:01 30.87 30.89 30.87 30.89 0.7K
15:02 30.87 30.91 30.87 30.91 5.7K
15:03 30.90 30.90 30.90 30.90 0.1K
15:04 30.90 30.90 30.90 30.90 0.1K
15:05 30.91 30.91 30.91 30.91 0.8K
15:06 30.91 31.00 30.91 31.00 1.4K
15:07 30.99 31.01 30.99 31.01 1.9K
15:08 31.01 31.01 31.01 31.01 0.2K
15:09 31.00 31.01 30.99 31.01 2.3K
15:10 31.01 31.01 30.99 30.99 1.6K
15:11 30.97 30.97 30.97 30.97 3.4K
15:12 30.97 30.97 30.97 30.97 0.6K
15:13 30.97 30.99 30.97 30.97 1.3K
15:14 30.97 30.97 30.97 30.97 0.3K
15:15 30.93 30.93 30.93 30.93 2.9K
15:16 30.97 30.97 30.97 30.97 1.8K
15:17 30.97 30.97 30.97 30.97 0.7K
15:18 30.97 30.97 30.97 30.97 0.2K
15:19 30.97 30.97 30.97 30.97 0.1K
15:20 30.97 30.97 30.97 30.97 1.5K
15:21 30.97 30.97 30.97 30.97 1.0K
15:22 30.97 30.97 30.92 30.95 2.3K
15:23 30.95 30.95 30.95 30.95 1.3K
15:24 30.93 30.95 30.93 30.95 1.4K
15:25 30.95 30.99 30.95 30.99 2.5K
15:26 30.99 30.99 30.99 30.99 0.3K
15:27 30.99 30.99 30.98 30.99 1.0K
15:28 30.97 30.97 30.96 30.96 1.8K
15:29 30.96 30.96 30.95 30.95 1.6K
15:30 31.01 31.04 31.01 31.03 8.1K
15:31 31.02 31.02 31.01 31.01 3.1K
15:32 31.01 31.02 31.01 31.01 1.6K
15:33 31.02 31.02 31.01 31.01 0.9K
15:34 31.01 31.04 31.01 31.04 0.8K
15:35 31.04 31.04 31.04 31.04 0.4K
15:36 31.04 31.04 31.02 31.02 1.1K
15:37 31.02 31.02 31.02 31.02 1.5K
15:38 31.05 31.08 31.05 31.07 4.7K
15:39 31.08 31.12 31.08 31.12 3.9K
15:40 31.13 31.13 31.12 31.12 3.6K
15:41 31.09 31.09 31.09 31.09 1.5K
15:42 31.12 31.13 31.10 31.10 5.2K
15:43 31.10 31.10 31.09 31.10 1.4K
15:44 31.10 31.10 31.09 31.09 1.2K
15:45 31.06 31.09 31.04 31.09 8.1K
15:46 31.05 31.10 31.05 31.05 2.8K
15:47 31.06 31.07 31.06 31.07 4.2K
15:48 31.07 31.07 31.07 31.07 1.6K
15:49 31.07 31.13 31.07 31.13 8.1K
15:50 31.14 31.16 31.14 31.16 5.4K
15:51 31.14 31.18 31.14 31.15 5.6K
15:52 31.14 31.15 31.12 31.12 13.5K
15:53 31.12 31.15 31.12 31.15 9.5K
15:54 31.17 31.20 31.14 31.19 9.6K
15:55 31.20 31.21 31.15 31.21 5.4K
15:56 31.21 31.21 31.19 31.19 11.2K
15:57 31.19 31.21 31.19 31.19 9.6K
15:58 31.19 31.20 31.18 31.18 16.2K
15:59 31.18 31.19 31.18 31.19 13.3K
16:00 31.19 31.20 31.18 31.19 147.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし