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 31.14 31.19 31.01 31.16 15.4K
09:32 31.16 31.16 30.76 30.76 3.4K
09:33 30.80 30.80 30.70 30.70 4.6K
09:34 30.70 30.76 30.70 30.76 2.7K
09:35 30.79 30.79 30.79 30.79 3.9K
09:36 30.83 30.85 30.79 30.85 1.9K
09:37 30.94 30.94 30.89 30.89 2.0K
09:38 30.89 31.02 30.89 31.02 0.2K
09:39 31.02 31.02 31.02 31.02 0.3K
09:40 31.02 31.09 31.02 31.09 2.8K
09:41 31.09 31.10 31.04 31.10 1.2K
09:42 31.09 31.15 31.09 31.15 2.0K
09:43 31.20 31.20 31.20 31.20 1.6K
09:44 31.25 31.26 31.25 31.26 2.8K
09:45 31.26 31.26 31.26 31.26 2.6K
09:46 31.26 31.26 31.26 31.26 0.1K
09:47 31.28 31.32 31.28 31.32 4.8K
09:48 31.32 31.33 31.31 31.33 1.0K
09:49 31.37 31.42 31.37 31.42 6.7K
09:50 31.42 31.45 31.42 31.42 0.7K
09:51 31.42 31.42 31.42 31.42 0.2K
09:52 31.42 31.42 31.23 31.23 4.5K
09:53 31.26 31.26 31.26 31.26 0.3K
09:54 31.26 31.26 31.19 31.20 10.9K
09:55 31.20 31.20 31.20 31.20 3.7K
09:56 31.20 31.21 31.20 31.21 1.1K
09:57 31.21 31.21 31.12 31.12 4.5K
09:58 31.11 31.18 31.11 31.14 1.5K
09:59 30.98 31.02 30.98 31.02 6.3K
10:00 30.95 30.95 30.93 30.93 3.2K
10:01 30.93 31.04 30.93 31.04 6.7K
10:02 31.05 31.05 31.03 31.03 1.8K
10:03 31.15 31.15 31.03 31.03 1.0K
10:04 31.03 31.03 31.03 31.03 0.5K
10:05 31.03 31.16 31.03 31.05 0.5K
10:06 31.05 31.05 30.98 31.00 1.6K
10:07 30.94 31.05 30.94 31.05 5.0K
10:08 31.07 31.10 31.06 31.10 1.1K
10:09 31.05 31.09 31.01 31.01 0.7K
10:10 31.07 31.07 31.04 31.06 1.3K
10:11 31.06 31.06 31.02 31.04 1.7K
10:12 31.04 31.07 31.04 31.07 0.6K
10:13 31.01 31.08 31.00 31.08 7.9K
10:14 31.03 31.07 31.03 31.07 0.8K
10:15 31.11 31.16 31.11 31.16 8.4K
10:16 31.16 31.16 31.15 31.16 1.2K
10:17 31.16 31.22 31.16 31.22 3.5K
10:18 31.19 31.19 31.19 31.19 0.3K
10:19 31.19 31.25 31.19 31.25 17.0K
10:20 31.25 31.32 31.25 31.32 3.4K
10:21 31.32 31.32 31.29 31.29 1.8K
10:22 31.29 31.34 31.29 31.34 7.4K
10:23 31.39 31.39 31.33 31.33 8.0K
10:24 31.32 31.32 31.32 31.32 0.4K
10:25 31.32 31.32 31.32 31.32 0.0K
10:26 31.32 31.32 31.16 31.16 5.4K
10:27 31.16 31.16 31.15 31.15 0.5K
10:28 31.10 31.13 31.10 31.13 0.7K
10:29 31.11 31.13 31.11 31.13 0.3K
10:30 31.13 31.13 31.13 31.13 2.7K
10:31 31.13 31.13 31.10 31.10 0.6K
10:32 31.10 31.10 31.00 31.00 2.9K
10:33 31.00 31.00 31.00 31.00 0.2K
10:34 31.00 31.05 30.99 31.05 0.4K
10:35 30.99 31.05 30.99 31.04 2.2K
10:36 31.09 31.21 31.09 31.21 8.3K
10:37 31.19 31.19 31.19 31.19 1.5K
10:38 31.19 31.19 31.19 31.19 0.4K
10:39 31.19 31.19 31.19 31.19 0.2K
10:40 31.19 31.37 31.19 31.37 0.4K
10:41 31.37 31.37 31.37 31.37 0.9K
10:42 31.37 31.37 31.36 31.37 2.7K
10:43 31.36 31.41 31.36 31.41 6.8K
10:44 31.41 31.41 31.40 31.40 4.4K
10:45 31.43 31.43 31.43 31.43 2.7K
10:46 31.46 31.46 31.46 31.46 0.8K
10:47 31.42 31.59 31.42 31.59 7.2K
10:48 31.59 31.71 31.48 31.71 3.3K
10:49 31.63 31.70 31.63 31.70 1.7K
10:50 31.70 31.70 31.50 31.50 6.1K
10:51 31.50 31.54 31.46 31.46 2.3K
10:52 31.46 31.46 31.46 31.46 0.0K
10:53 31.46 31.46 31.46 31.46 0.4K
10:54 31.46 31.46 31.45 31.45 0.9K
10:55 31.45 31.49 31.45 31.49 1.0K
10:56 31.47 31.59 31.47 31.59 3.3K
10:57 31.59 31.60 31.59 31.60 0.5K
10:58 31.66 31.67 31.58 31.67 7.5K
10:59 31.64 31.64 31.64 31.64 2.4K
11:00 31.64 31.66 31.64 31.66 1.0K
11:01 31.66 31.66 31.66 31.66 0.2K
11:02 31.66 31.66 31.49 31.50 17.9K
11:03 31.50 31.50 31.49 31.49 0.9K
11:04 31.49 31.55 31.49 31.55 9.7K
11:05 31.55 31.55 31.55 31.55 0.2K
11:06 31.54 31.54 31.54 31.54 1.5K
11:07 31.54 31.55 31.44 31.44 2.6K
11:08 31.44 31.50 31.44 31.50 2.3K
11:09 31.51 31.56 31.51 31.54 2.1K
11:10 31.54 31.54 31.54 31.54 1.3K
11:11 31.54 31.54 31.54 31.54 0.2K
11:12 31.54 31.58 31.54 31.54 0.6K
11:13 31.54 31.58 31.54 31.54 0.9K
11:14 31.54 31.54 31.48 31.48 4.5K
11:15 31.48 31.48 31.42 31.42 2.4K
11:16 31.42 31.43 31.42 31.43 0.4K
11:17 31.42 31.42 31.36 31.36 4.0K
11:18 31.36 31.36 31.36 31.36 0.2K
11:19 31.36 31.43 31.31 31.31 23.6K
11:20 31.31 31.32 31.31 31.32 1.2K
11:21 31.32 31.43 31.32 31.43 0.5K
11:22 31.43 31.43 31.43 31.43 0.4K
11:23 31.43 31.43 31.39 31.39 0.6K
11:24 31.30 31.35 31.30 31.35 3.0K
11:25 31.35 31.35 31.33 31.35 0.9K
11:26 31.35 31.35 31.32 31.32 1.5K
11:27 31.32 31.35 31.31 31.35 0.9K
11:28 31.35 31.43 31.34 31.43 7.2K
11:29 31.44 31.45 31.44 31.45 6.5K
11:30 31.45 31.45 31.45 31.45 0.2K
11:31 31.45 31.45 31.45 31.45 0.2K
11:32 31.45 31.49 31.45 31.49 0.6K
11:33 31.49 31.49 31.49 31.49 0.1K
11:34 31.42 31.42 31.42 31.42 1.7K
11:35 31.42 31.42 31.42 31.42 0.2K
11:36 31.42 31.48 31.42 31.48 0.4K
11:37 31.48 31.49 31.48 31.49 0.7K
11:38 31.49 31.51 31.49 31.51 1.1K
11:39 31.51 31.51 31.49 31.50 1.7K
11:40 31.50 31.50 31.50 31.50 0.1K
11:41 31.50 31.50 31.50 31.50 0.1K
11:42 31.49 31.50 31.49 31.49 1.4K
11:43 31.49 31.49 31.49 31.49 0.6K
11:44 31.49 31.50 31.45 31.45 3.5K
11:45 31.44 31.46 31.44 31.46 2.8K
11:46 31.46 31.50 31.46 31.50 1.5K
11:47 31.50 31.50 31.50 31.50 1.5K
11:48 31.59 31.59 31.59 31.59 9.9K
11:49 31.59 31.59 31.59 31.59 0.3K
11:50 31.59 31.59 31.59 31.59 0.9K
11:51 31.59 31.59 31.59 31.59 0.6K
11:52 31.59 31.59 31.59 31.59 0.3K
11:53 31.63 31.64 31.63 31.64 1.6K
11:54 31.64 31.64 31.62 31.62 2.0K
11:55 31.62 31.62 31.59 31.59 3.4K
11:56 31.59 31.59 31.59 31.59 0.3K
11:57 31.61 31.61 31.55 31.55 4.7K
11:58 31.55 31.57 31.55 31.57 1.1K
11:59 31.50 31.50 31.50 31.50 2.2K
12:00 31.46 31.46 31.45 31.45 1.6K
12:01 31.45 31.58 31.45 31.49 5.1K
12:02 31.49 31.49 31.49 31.49 0.2K
12:03 31.48 31.48 31.47 31.47 2.7K
12:04 31.47 31.53 31.47 31.53 14.5K
12:05 31.53 31.56 31.53 31.56 0.9K
12:06 31.56 31.57 31.56 31.56 4.1K
12:07 31.57 31.57 31.57 31.57 0.6K
12:08 31.57 31.57 31.52 31.52 2.5K
12:09 31.52 31.56 31.52 31.55 0.7K
12:10 31.55 31.56 31.55 31.56 1.3K
12:11 31.58 31.59 31.58 31.59 5.8K
12:12 31.59 31.59 31.58 31.58 0.9K
12:13 31.55 31.58 31.55 31.58 1.8K
12:14 31.60 31.60 31.56 31.56 0.4K
12:15 31.56 31.58 31.56 31.58 2.8K
12:16 31.58 31.58 31.52 31.52 2.4K
12:17 31.52 31.58 31.52 31.58 0.3K
12:18 31.54 31.58 31.54 31.57 1.1K
12:19 31.59 31.60 31.54 31.54 3.9K
12:20 31.57 31.58 31.55 31.55 2.0K
12:21 31.58 31.58 31.58 31.58 1.3K
12:22 31.58 31.58 31.55 31.56 2.3K
12:23 31.54 31.54 31.51 31.52 3.9K
12:24 31.52 31.56 31.51 31.56 1.3K
12:25 31.52 31.52 31.43 31.44 3.4K
12:26 31.46 31.47 31.44 31.47 1.7K
12:27 31.51 31.51 31.44 31.44 1.7K
12:28 31.44 31.44 31.44 31.44 0.7K
12:29 31.44 31.44 31.41 31.41 2.5K
12:30 31.46 31.46 31.44 31.44 1.0K
12:31 31.44 31.50 31.43 31.50 1.0K
12:32 31.50 31.50 31.46 31.47 2.3K
12:33 31.47 31.49 31.47 31.49 5.2K
12:34 31.49 31.49 31.49 31.49 0.4K
12:35 31.49 31.52 31.49 31.52 4.0K
12:36 31.53 31.57 31.53 31.56 3.4K
12:37 31.57 31.61 31.57 31.61 0.8K
12:38 31.57 31.61 31.57 31.57 0.8K
12:39 31.57 31.58 31.57 31.58 0.4K
12:40 31.58 31.58 31.55 31.55 0.5K
12:41 31.55 31.55 31.51 31.51 2.4K
12:42 31.51 31.55 31.51 31.55 1.6K
12:43 31.56 31.56 31.55 31.55 0.6K
12:44 31.55 31.59 31.55 31.59 1.3K
12:45 31.59 31.59 31.55 31.56 1.6K
12:46 31.50 31.50 31.50 31.50 3.9K
12:47 31.50 31.50 31.50 31.50 0.7K
12:48 31.51 31.53 31.50 31.53 6.5K
12:49 31.53 31.53 31.53 31.53 0.5K
12:50 31.53 31.53 31.51 31.51 0.4K
12:51 31.51 31.53 31.50 31.53 1.8K
12:52 31.52 31.53 31.50 31.53 1.5K
12:53 31.53 31.53 31.53 31.53 2.4K
12:54 31.54 31.54 31.51 31.53 2.9K
12:55 31.52 31.53 31.52 31.53 0.9K
12:56 31.53 31.53 31.52 31.52 0.6K
12:57 31.53 31.53 31.53 31.53 1.1K
12:58 31.53 31.53 31.53 31.53 0.1K
12:59 31.50 31.52 31.50 31.50 1.8K
13:00 31.50 31.52 31.50 31.52 1.5K
13:01 31.50 31.50 31.50 31.50 0.8K
13:02 31.50 31.52 31.50 31.52 1.1K
13:03 31.52 31.52 31.52 31.52 2.2K
13:04 31.52 31.53 31.52 31.53 0.7K
13:05 31.53 31.53 31.53 31.53 0.3K
13:06 31.53 31.53 31.51 31.51 2.7K
13:07 31.51 31.51 31.49 31.49 1.3K
13:08 31.49 31.51 31.49 31.49 1.7K
13:09 31.53 31.53 31.53 31.53 1.2K
13:10 31.53 31.53 31.53 31.53 0.2K
13:11 31.53 31.53 31.50 31.50 1.2K
13:12 31.50 31.50 31.49 31.49 4.7K
13:13 31.49 31.49 31.49 31.49 0.1K
13:14 31.49 31.49 31.48 31.48 3.3K
13:15 31.48 31.48 31.48 31.48 1.5K
13:16 31.51 31.51 31.48 31.48 4.3K
13:17 31.50 31.50 31.48 31.48 0.5K
13:18 31.48 31.50 31.48 31.50 1.8K
13:19 31.50 31.51 31.50 31.51 1.6K
13:20 31.52 31.52 31.51 31.51 3.2K
13:21 31.50 31.50 31.44 31.44 4.7K
13:22 31.47 31.47 31.41 31.41 2.4K
13:23 31.40 31.43 31.40 31.41 0.8K
13:24 31.43 31.46 31.43 31.46 3.6K
13:25 31.46 31.46 31.46 31.46 0.2K
13:26 31.46 31.46 31.46 31.46 1.6K
13:27 31.45 31.45 31.41 31.44 1.4K
13:28 31.34 31.34 31.32 31.32 5.3K
13:29 31.30 31.33 31.30 31.33 0.9K
13:30 31.33 31.33 31.33 31.33 0.6K
13:31 31.33 31.33 31.33 31.33 0.8K
13:32 31.33 31.34 31.32 31.32 3.2K
13:33 31.32 31.34 31.32 31.34 4.2K
13:34 31.34 31.34 31.34 31.34 0.8K
13:35 31.34 31.35 31.34 31.35 0.7K
13:36 31.36 31.36 31.31 31.31 10.0K
13:37 31.32 31.33 31.32 31.33 1.5K
13:38 31.33 31.33 31.31 31.33 0.4K
13:39 31.33 31.33 31.25 31.25 4.0K
13:40 31.21 31.21 31.21 31.21 0.8K
13:41 31.25 31.25 31.20 31.20 4.8K
13:42 31.21 31.21 31.21 31.21 1.2K
13:43 31.21 31.23 31.20 31.23 5.1K
13:44 31.22 31.24 31.22 31.24 8.5K
13:45 31.24 31.25 31.20 31.20 5.7K
13:46 31.22 31.22 31.22 31.22 1.3K
13:47 31.22 31.22 31.17 31.17 1.2K
13:48 31.17 31.22 31.17 31.22 0.3K
13:49 31.19 31.32 31.19 31.32 4.6K
13:50 31.32 31.32 31.32 31.32 0.2K
13:51 31.32 31.32 31.32 31.32 0.1K
13:52 31.33 31.35 31.33 31.35 0.7K
13:53 31.35 31.35 31.33 31.33 0.5K
13:54 31.33 31.33 31.33 31.33 0.4K
13:55 31.33 31.33 31.33 31.33 2.1K
13:56 31.36 31.36 31.36 31.36 0.5K
13:57 31.36 31.36 31.33 31.33 1.6K
13:58 31.33 31.33 31.30 31.33 1.3K
13:59 31.33 31.33 31.24 31.24 3.3K
14:00 31.30 31.30 31.19 31.19 3.5K
14:01 31.19 31.20 31.19 31.20 0.6K
14:02 31.19 31.21 31.19 31.21 2.1K
14:03 31.21 31.21 31.18 31.18 4.2K
14:04 31.15 31.16 31.13 31.13 1.6K
14:05 31.13 31.16 31.13 31.15 0.8K
14:06 31.16 31.18 31.13 31.14 6.5K
14:07 31.12 31.17 31.12 31.17 5.1K
14:08 31.17 31.17 31.17 31.17 0.2K
14:09 31.17 31.18 31.17 31.18 0.9K
14:10 31.17 31.17 31.15 31.15 2.2K
14:11 31.15 31.17 31.11 31.11 3.3K
14:12 31.11 31.11 31.10 31.10 0.9K
14:13 31.08 31.08 31.08 31.08 3.2K
14:14 31.08 31.09 31.08 31.09 0.7K
14:15 31.09 31.09 31.09 31.09 0.4K
14:16 31.09 31.11 31.09 31.09 0.9K
14:17 31.09 31.10 31.07 31.07 2.2K
14:18 31.07 31.07 31.05 31.05 2.4K
14:19 31.05 31.06 31.03 31.04 1.3K
14:20 31.04 31.05 31.02 31.05 1.0K
14:21 31.05 31.06 31.05 31.06 1.1K
14:22 31.06 31.06 31.03 31.06 1.1K
14:23 31.06 31.06 31.05 31.05 0.7K
14:24 31.10 31.10 31.10 31.10 6.4K
14:25 31.10 31.13 31.10 31.13 0.6K
14:26 31.13 31.13 31.10 31.11 1.2K
14:27 31.11 31.11 31.11 31.11 0.3K
14:28 31.11 31.11 31.08 31.08 0.9K
14:29 31.11 31.11 31.06 31.06 2.4K
14:30 31.06 31.08 31.05 31.08 2.6K
14:31 31.06 31.06 31.06 31.06 0.1K
14:32 31.06 31.07 31.06 31.07 0.6K
14:33 31.08 31.08 31.08 31.08 1.0K
14:34 31.07 31.07 31.06 31.06 1.3K
14:35 31.06 31.07 31.05 31.06 3.2K
14:36 31.06 31.06 31.03 31.03 1.0K
14:37 31.05 31.05 31.00 31.00 1.9K
14:38 31.00 31.03 31.00 31.03 1.5K
14:39 31.03 31.03 31.02 31.02 1.2K
14:40 31.02 31.02 31.02 31.02 0.7K
14:41 31.02 31.04 31.02 31.04 1.0K
14:42 31.01 31.01 31.00 31.01 1.2K
14:43 31.00 31.02 30.99 31.00 1.9K
14:44 31.01 31.01 31.00 31.00 2.4K
14:45 31.00 31.03 31.00 31.03 1.7K
14:46 31.01 31.03 31.01 31.03 0.9K
14:47 31.00 31.00 31.00 31.00 0.7K
14:48 31.04 31.04 31.01 31.02 1.9K
14:49 31.03 31.03 30.99 30.99 2.2K
14:50 30.97 30.97 30.97 30.97 1.0K
14:51 30.97 31.00 30.97 30.97 1.6K
14:52 30.97 30.97 30.96 30.96 4.9K
14:53 30.96 30.99 30.96 30.99 5.3K
14:54 30.98 30.99 30.98 30.98 2.2K
14:55 30.98 30.98 30.96 30.96 0.8K
14:56 30.96 30.98 30.96 30.98 0.8K
14:57 30.96 30.96 30.96 30.96 1.1K
14:58 30.96 30.98 30.96 30.98 0.6K
14:59 30.96 30.98 30.96 30.98 2.0K
15:00 30.98 30.98 30.98 30.98 1.7K
15:01 30.98 30.98 30.96 30.96 1.5K
15:02 30.98 30.99 30.95 30.97 9.3K
15:03 30.97 30.97 30.97 30.97 0.4K
15:04 30.97 31.04 30.97 31.04 7.0K
15:05 31.04 31.07 31.04 31.07 2.6K
15:06 31.04 31.06 31.04 31.06 2.3K
15:07 31.06 31.10 31.06 31.10 5.4K
15:08 31.10 31.10 31.10 31.10 0.8K
15:09 31.11 31.12 31.11 31.12 2.0K
15:10 31.12 31.12 31.10 31.11 2.4K
15:11 31.11 31.12 31.08 31.08 1.8K
15:12 31.08 31.10 31.08 31.10 3.0K
15:13 31.10 31.10 31.09 31.09 2.7K
15:14 31.11 31.11 31.11 31.11 1.0K
15:15 31.11 31.11 31.10 31.11 1.0K
15:16 31.11 31.11 31.11 31.11 1.9K
15:17 31.12 31.15 31.12 31.15 4.8K
15:18 31.15 31.16 31.15 31.16 1.1K
15:19 31.12 31.12 31.11 31.11 2.2K
15:20 31.11 31.13 31.11 31.13 2.1K
15:21 31.13 31.13 31.13 31.13 1.0K
15:22 31.13 31.13 31.10 31.10 2.1K
15:23 31.13 31.13 31.10 31.10 1.1K
15:24 31.10 31.13 31.10 31.13 1.1K
15:25 31.10 31.10 31.09 31.10 1.3K
15:26 31.10 31.12 31.09 31.11 2.5K
15:27 31.10 31.12 31.10 31.12 2.1K
15:28 31.10 31.11 31.09 31.09 7.6K
15:29 31.10 31.11 31.08 31.08 3.9K
15:30 31.07 31.07 31.05 31.06 3.2K
15:31 31.06 31.08 31.06 31.08 2.8K
15:32 31.09 31.09 31.05 31.07 6.8K
15:33 31.07 31.07 31.05 31.07 1.2K
15:34 31.07 31.07 31.06 31.06 2.0K
15:35 31.06 31.08 31.06 31.08 1.9K
15:36 31.08 31.08 31.07 31.07 1.9K
15:37 31.07 31.07 31.07 31.07 2.4K
15:38 31.07 31.08 30.97 30.97 7.2K
15:39 31.00 31.00 30.99 31.00 2.7K
15:40 31.00 31.02 30.99 30.99 2.7K
15:41 30.99 30.99 30.99 30.99 3.1K
15:42 30.98 30.98 30.97 30.97 3.6K
15:43 30.97 30.97 30.96 30.96 4.0K
15:44 30.94 30.94 30.91 30.91 1.8K
15:45 30.91 30.91 30.89 30.91 3.9K
15:46 30.89 30.93 30.89 30.93 6.3K
15:47 30.93 30.94 30.91 30.91 7.1K
15:48 30.91 30.94 30.91 30.94 4.6K
15:49 30.93 30.93 30.92 30.93 3.7K
15:50 30.92 30.93 30.92 30.93 1.6K
15:51 30.93 30.94 30.92 30.93 6.4K
15:52 30.91 30.94 30.91 30.92 10.1K
15:53 30.93 30.95 30.92 30.95 9.5K
15:54 30.96 30.99 30.93 30.97 6.0K
15:55 30.96 30.99 30.95 30.99 6.8K
15:56 31.01 31.04 31.01 31.04 12.2K
15:57 31.00 31.02 31.00 31.01 13.9K
15:58 31.01 31.09 31.01 31.09 16.5K
15:59 31.09 31.11 31.09 31.10 24.0K
16:00 31.10 31.16 31.09 31.13 92.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし