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 37.51 37.68 36.80 37.34 39.5K
09:32 37.19 37.32 37.19 37.32 2.1K
09:33 37.32 37.32 37.32 37.32 2.8K
09:34 37.32 37.35 37.30 37.30 0.6K
09:35 37.33 37.33 37.33 37.33 0.2K
09:36 37.30 37.30 37.22 37.22 2.9K
09:37 37.22 37.32 37.22 37.28 1.0K
09:38 37.33 37.33 37.33 37.33 0.3K
09:39 37.25 37.30 37.22 37.30 3.0K
09:40 37.30 37.30 37.30 37.30 1.5K
09:41 37.30 37.39 37.30 37.39 7.3K
09:42 37.39 37.45 37.39 37.45 1.7K
09:43 37.48 37.54 37.46 37.46 2.4K
09:44 37.46 37.64 37.46 37.64 25.0K
09:45 37.64 37.67 37.64 37.67 0.4K
09:46 37.67 37.70 37.66 37.66 4.3K
09:47 37.70 37.70 37.66 37.67 1.9K
09:48 37.67 37.67 37.67 37.67 0.3K
09:49 37.64 37.66 37.64 37.66 1.0K
09:50 37.65 37.70 37.65 37.65 2.3K
09:51 37.65 37.65 37.65 37.65 0.8K
09:52 37.65 37.70 37.63 37.70 5.9K
09:53 37.70 37.73 37.66 37.73 4.0K
09:54 37.73 37.77 37.71 37.71 6.4K
09:55 37.70 37.71 37.70 37.71 0.3K
09:56 37.69 37.73 37.69 37.73 3.1K
09:57 37.73 37.79 37.68 37.68 9.7K
09:58 37.69 37.69 37.57 37.57 2.5K
09:59 37.57 37.61 37.57 37.61 0.1K
10:00 37.61 37.62 37.61 37.62 1.2K
10:01 37.62 37.62 37.62 37.62 0.1K
10:02 37.62 37.65 37.62 37.65 1.8K
10:03 37.58 37.58 37.51 37.51 0.9K
10:04 37.54 37.55 37.51 37.55 1.4K
10:05 37.61 37.61 37.58 37.59 1.8K
10:06 37.59 37.71 37.59 37.71 8.5K
10:07 37.71 37.83 37.71 37.83 8.8K
10:08 37.83 37.84 37.76 37.84 0.8K
10:09 37.81 37.81 37.81 37.81 2.6K
10:10 37.81 37.81 37.78 37.78 0.2K
10:11 37.78 37.78 37.68 37.68 4.6K
10:12 37.73 37.73 37.62 37.62 1.9K
10:13 37.65 37.69 37.65 37.69 1.0K
10:14 37.71 37.73 37.71 37.73 1.9K
10:15 37.73 37.73 37.73 37.73 0.3K
10:16 37.76 37.76 37.76 37.76 0.4K
10:17 37.71 37.72 37.70 37.70 4.1K
10:18 37.70 37.70 37.70 37.70 1.3K
10:19 37.70 37.70 37.70 37.70 0.5K
10:20 37.68 37.68 37.59 37.59 3.6K
10:21 37.55 37.55 37.55 37.55 1.5K
10:22 37.55 37.61 37.53 37.53 0.4K
10:23 37.53 37.53 37.53 37.53 0.2K
10:24 37.53 37.55 37.51 37.51 1.2K
10:25 37.51 37.51 37.51 37.51 0.5K
10:26 37.51 37.51 37.45 37.45 2.0K
10:27 37.45 37.45 37.45 37.45 0.3K
10:28 37.45 37.45 37.45 37.45 0.5K
10:29 37.45 37.51 37.45 37.51 0.5K
10:30 37.51 37.55 37.51 37.55 3.1K
10:31 37.70 37.70 37.64 37.67 4.3K
10:32 37.67 37.67 37.67 37.67 0.7K
10:33 37.64 37.64 37.61 37.61 2.8K
10:34 37.61 37.61 37.58 37.58 0.9K
10:35 37.60 37.60 37.55 37.55 1.1K
10:36 37.55 37.62 37.55 37.61 2.6K
10:37 37.61 37.63 37.56 37.56 1.8K
10:38 37.59 37.59 37.58 37.58 0.9K
10:39 37.58 37.58 37.54 37.54 2.0K
10:40 37.58 37.58 37.58 37.58 0.6K
10:41 37.58 37.58 37.58 37.58 0.5K
10:42 37.54 37.54 37.54 37.54 0.5K
10:43 37.54 37.61 37.54 37.61 0.4K
10:44 37.60 37.63 37.60 37.63 1.1K
10:45 37.63 37.63 37.63 37.63 0.3K
10:46 37.60 37.60 37.56 37.56 0.8K
10:47 37.56 37.61 37.56 37.61 0.5K
10:48 37.61 37.61 37.61 37.61 1.1K
10:49 37.61 37.61 37.61 37.61 4.3K
10:50 37.61 37.61 37.60 37.60 1.0K
10:51 37.60 37.60 37.59 37.59 0.5K
10:52 37.59 37.59 37.59 37.59 0.9K
10:53 37.59 37.60 37.59 37.60 0.2K
10:54 37.60 37.60 37.60 37.60 0.1K
10:55 37.59 37.59 37.56 37.56 1.9K
10:56 37.55 37.55 37.51 37.51 2.1K
10:57 37.51 37.51 37.47 37.47 0.5K
10:58 37.47 37.50 37.47 37.50 3.8K
10:59 37.50 37.50 37.50 37.50 0.2K
11:00 37.50 37.50 37.50 37.50 0.3K
11:01 37.50 37.50 37.48 37.48 0.5K
11:02 37.48 37.48 37.48 37.48 0.0K
11:03 37.49 37.54 37.49 37.54 2.0K
11:04 37.54 37.54 37.53 37.53 1.9K
11:05 37.50 37.51 37.50 37.51 7.5K
11:06 37.51 37.51 37.51 37.51 0.3K
11:07 37.51 37.51 37.51 37.51 0.7K
11:08 37.51 37.51 37.51 37.51 0.6K
11:09 37.51 37.51 37.48 37.48 1.6K
11:10 37.49 37.49 37.46 37.46 0.5K
11:11 37.46 37.46 37.46 37.46 0.8K
11:12 37.46 37.46 37.46 37.46 1.1K
11:13 37.40 37.41 37.40 37.41 6.3K
11:14 37.41 37.43 37.41 37.43 0.5K
11:15 37.43 37.46 37.43 37.46 1.6K
11:16 37.44 37.44 37.43 37.43 0.7K
11:17 37.43 37.43 37.43 37.43 0.3K
11:18 37.43 37.45 37.43 37.45 1.4K
11:19 37.45 37.45 37.44 37.44 3.5K
11:20 37.44 37.49 37.43 37.46 2.1K
11:21 37.46 37.49 37.46 37.49 0.4K
11:22 37.49 37.49 37.45 37.45 0.2K
11:23 37.45 37.45 37.45 37.45 2.4K
11:24 37.45 37.45 37.44 37.44 1.0K
11:25 37.52 37.52 37.52 37.52 4.6K
11:26 37.50 37.60 37.50 37.60 2.3K
11:27 37.60 37.60 37.60 37.60 6.8K
11:28 37.63 37.63 37.60 37.60 0.5K
11:29 37.60 37.63 37.60 37.63 0.1K
11:30 37.63 37.63 37.60 37.60 1.1K
11:31 37.60 37.60 37.60 37.60 1.6K
11:32 37.60 37.63 37.60 37.63 1.2K
11:33 37.65 37.65 37.65 37.65 0.2K
11:34 37.65 37.65 37.65 37.65 0.4K
11:35 37.65 37.65 37.65 37.65 0.5K
11:36 37.65 37.65 37.65 37.65 0.3K
11:37 37.65 37.65 37.60 37.65 0.5K
11:38 37.65 37.65 37.65 37.65 0.2K
11:39 37.64 37.65 37.64 37.65 0.6K
11:40 37.65 37.65 37.63 37.65 3.4K
11:41 37.65 37.65 37.65 37.65 1.3K
11:42 37.65 37.70 37.65 37.70 3.4K
11:43 37.65 37.65 37.63 37.63 1.4K
11:44 37.66 37.66 37.66 37.66 0.1K
11:45 37.66 37.67 37.59 37.59 0.9K
11:46 37.59 37.62 37.59 37.62 0.4K
11:47 37.64 37.64 37.64 37.64 0.7K
11:48 37.64 37.64 37.64 37.64 0.3K
11:49 37.64 37.64 37.64 37.64 0.1K
11:50 37.64 37.65 37.64 37.64 1.5K
11:51 37.64 37.64 37.61 37.61 1.3K
11:52 37.64 37.64 37.64 37.64 0.4K
11:53 37.64 37.65 37.64 37.65 0.7K
11:54 37.65 37.65 37.65 37.65 0.2K
11:55 37.65 37.65 37.64 37.64 0.4K
11:56 37.64 37.64 37.64 37.64 0.1K
11:57 37.64 37.65 37.64 37.65 0.9K
11:58 37.65 37.65 37.65 37.65 0.5K
11:59 37.61 37.61 37.61 37.61 0.1K
12:00 37.61 37.64 37.61 37.64 0.3K
12:01 37.64 37.65 37.64 37.65 5.5K
12:02 37.65 37.65 37.65 37.65 0.3K
12:03 37.68 37.73 37.68 37.73 3.5K
12:04 37.82 37.83 37.80 37.83 3.4K
12:05 37.83 37.83 37.82 37.82 0.8K
12:06 37.86 37.86 37.83 37.86 1.6K
12:07 37.86 37.86 37.86 37.86 0.9K
12:08 37.86 37.87 37.86 37.86 1.8K
12:09 37.86 37.86 37.86 37.86 1.7K
12:10 37.86 37.86 37.86 37.86 0.8K
12:11 37.86 37.86 37.86 37.86 0.4K
12:12 37.83 37.89 37.83 37.89 5.7K
12:13 37.89 37.89 37.88 37.88 4.7K
12:14 37.88 37.88 37.85 37.85 3.3K
12:15 37.88 37.89 37.87 37.89 3.6K
12:16 37.89 37.89 37.89 37.89 1.3K
12:17 37.89 37.95 37.89 37.95 14.2K
12:18 37.96 37.99 37.96 37.99 5.4K
12:19 37.98 37.98 37.96 37.96 6.8K
12:20 37.96 37.96 37.96 37.96 0.2K
12:21 37.96 37.96 37.94 37.94 0.2K
12:22 37.94 37.98 37.94 37.98 1.6K
12:23 37.98 38.00 37.98 37.98 3.1K
12:24 37.98 37.99 37.98 37.98 7.3K
12:25 37.98 37.98 37.86 37.86 5.5K
12:26 37.86 37.89 37.86 37.89 1.8K
12:27 37.89 37.89 37.89 37.89 0.2K
12:28 37.89 37.89 37.87 37.87 2.2K
12:29 37.88 37.88 37.88 37.88 0.7K
12:30 37.88 37.95 37.88 37.95 6.1K
12:31 37.95 37.95 37.94 37.94 1.7K
12:32 37.94 38.02 37.94 38.00 28.0K
12:33 38.00 38.00 38.00 38.00 0.3K
12:34 38.00 38.00 38.00 38.00 0.7K
12:35 38.00 38.00 38.00 38.00 0.2K
12:36 38.00 38.00 38.00 38.00 1.0K
12:37 38.00 38.10 38.00 38.07 17.5K
12:38 38.07 38.14 38.07 38.14 2.0K
12:39 38.14 38.16 38.09 38.16 1.4K
12:40 38.16 38.23 38.15 38.23 1.8K
12:41 38.23 38.24 38.23 38.24 1.7K
12:42 38.22 38.22 38.22 38.22 0.6K
12:43 38.22 38.22 38.19 38.19 3.9K
12:44 38.19 38.19 38.19 38.19 0.2K
12:45 38.19 38.19 38.19 38.19 0.6K
12:46 38.19 38.24 38.19 38.24 0.6K
12:47 38.26 38.29 38.25 38.25 2.5K
12:48 38.25 38.25 38.24 38.24 1.0K
12:49 38.24 38.24 38.24 38.24 0.6K
12:50 38.22 38.22 38.21 38.21 0.9K
12:51 38.24 38.25 38.24 38.25 0.7K
12:52 38.25 38.25 38.25 38.25 0.6K
12:53 38.20 38.20 38.17 38.20 2.5K
12:54 38.20 38.20 38.20 38.20 1.0K
12:55 38.20 38.20 38.20 38.20 0.3K
12:56 38.16 38.16 38.13 38.14 0.8K
12:57 38.14 38.14 38.14 38.14 0.2K
12:58 38.14 38.15 38.12 38.15 0.7K
12:59 38.15 38.16 38.15 38.16 0.2K
13:00 38.16 38.16 38.16 38.16 0.1K
13:01 38.19 38.19 38.15 38.19 0.9K
13:02 38.19 38.25 38.19 38.25 1.2K
13:03 38.25 38.25 38.25 38.25 0.5K
13:04 38.24 38.25 38.23 38.23 0.6K
13:05 38.23 38.25 38.23 38.25 0.5K
13:06 38.25 38.25 38.25 38.25 0.4K
13:07 38.25 38.25 38.23 38.23 2.7K
13:08 38.23 38.23 38.19 38.19 2.0K
13:09 38.19 38.22 38.19 38.21 0.7K
13:10 38.21 38.25 38.21 38.25 3.5K
13:11 38.25 38.25 38.21 38.21 0.8K
13:12 38.24 38.24 38.21 38.21 2.0K
13:13 38.21 38.25 38.21 38.25 0.4K
13:14 38.25 38.25 38.25 38.25 0.4K
13:15 38.25 38.29 38.25 38.26 0.6K
13:16 38.31 38.35 38.31 38.35 2.6K
13:17 38.35 38.35 38.27 38.27 0.7K
13:18 38.27 38.35 38.27 38.35 0.3K
13:19 38.35 38.42 38.35 38.42 1.9K
13:20 38.38 38.38 38.38 38.38 3.0K
13:21 38.38 38.45 38.38 38.45 0.7K
13:22 38.45 38.45 38.45 38.45 0.8K
13:23 38.40 38.40 38.37 38.37 1.9K
13:24 38.37 38.37 38.37 38.37 0.1K
13:25 38.37 38.37 38.37 38.37 0.2K
13:26 38.37 38.38 38.37 38.38 0.6K
13:27 38.38 38.38 38.38 38.38 0.1K
13:28 38.38 38.40 38.38 38.40 1.1K
13:29 38.40 38.45 38.40 38.45 1.7K
13:30 38.42 38.44 38.41 38.42 1.8K
13:31 38.42 38.43 38.42 38.43 1.2K
13:32 38.43 38.45 38.43 38.43 0.7K
13:33 38.43 38.43 38.40 38.40 1.7K
13:34 38.40 38.41 38.40 38.41 0.4K
13:35 38.43 38.43 38.39 38.39 2.0K
13:36 38.39 38.39 38.37 38.39 1.0K
13:37 38.40 38.40 38.40 38.40 0.6K
13:38 38.40 38.40 38.35 38.35 2.9K
13:39 38.35 38.35 38.35 38.35 0.2K
13:40 38.35 38.39 38.35 38.39 0.4K
13:41 38.39 38.40 38.39 38.40 0.2K
13:42 38.40 38.40 38.36 38.36 1.9K
13:43 38.38 38.39 38.38 38.39 0.8K
13:44 38.36 38.40 38.35 38.35 3.2K
13:45 38.35 38.35 38.33 38.33 0.9K
13:46 38.36 38.36 38.36 38.36 0.2K
13:47 38.36 38.36 38.36 38.36 0.2K
13:48 38.36 38.39 38.36 38.39 0.4K
13:49 38.39 38.39 38.39 38.39 0.1K
13:50 38.39 38.39 38.39 38.39 0.4K
13:51 38.40 38.40 38.31 38.31 4.7K
13:52 38.31 38.31 38.27 38.27 0.3K
13:53 38.27 38.30 38.27 38.30 0.3K
13:54 38.30 38.30 38.30 38.30 0.3K
13:55 38.30 38.30 38.28 38.28 1.5K
13:56 38.28 38.33 38.28 38.33 0.4K
13:57 38.33 38.33 38.33 38.33 0.2K
13:58 38.33 38.33 38.29 38.29 0.6K
13:59 38.29 38.30 38.26 38.26 2.8K
14:00 38.26 38.28 38.25 38.25 2.3K
14:01 38.25 38.30 38.25 38.30 0.6K
14:02 38.30 38.30 38.30 38.30 0.1K
14:03 38.30 38.31 38.30 38.31 0.7K
14:04 38.31 38.31 38.31 38.31 0.3K
14:05 38.31 38.31 38.27 38.27 1.1K
14:06 38.27 38.27 38.27 38.27 0.1K
14:07 38.27 38.27 38.27 38.27 0.3K
14:08 38.30 38.36 38.30 38.36 0.6K
14:09 38.36 38.36 38.35 38.35 0.4K
14:10 38.35 38.38 38.35 38.36 0.5K
14:11 38.36 38.36 38.34 38.34 3.0K
14:12 38.31 38.31 38.29 38.29 1.3K
14:13 38.29 38.29 38.28 38.28 1.0K
14:14 38.28 38.33 38.28 38.33 0.8K
14:15 38.33 38.33 38.28 38.28 0.3K
14:16 38.28 38.28 38.28 38.28 0.1K
14:17 38.27 38.27 38.26 38.26 2.9K
14:18 38.26 38.26 38.26 38.26 0.3K
14:19 38.26 38.26 38.26 38.26 0.0K
14:20 38.26 38.26 38.26 38.26 0.4K
14:21 38.26 38.26 38.26 38.26 0.1K
14:22 38.29 38.30 38.29 38.30 0.8K
14:23 38.30 38.30 38.29 38.29 0.7K
14:24 38.29 38.29 38.29 38.29 0.1K
14:25 38.29 38.29 38.28 38.28 0.5K
14:26 38.28 38.30 38.28 38.30 0.3K
14:27 38.28 38.28 38.25 38.25 2.5K
14:28 38.28 38.28 38.28 38.28 0.7K
14:29 38.28 38.28 38.27 38.27 0.3K
14:30 38.27 38.30 38.25 38.30 0.8K
14:31 38.34 38.34 38.34 38.34 0.6K
14:32 38.34 38.34 38.33 38.33 0.3K
14:33 38.37 38.37 38.35 38.35 0.4K
14:34 38.38 38.38 38.35 38.35 1.0K
14:35 38.35 38.35 38.35 38.35 1.1K
14:36 38.35 38.35 38.35 38.35 0.2K
14:37 38.35 38.36 38.34 38.36 0.7K
14:38 38.36 38.36 38.35 38.35 3.0K
14:39 38.35 38.35 38.35 38.35 0.1K
14:40 38.35 38.35 38.26 38.26 5.7K
14:41 38.26 38.28 38.26 38.28 4.1K
14:42 38.28 38.28 38.28 38.28 0.1K
14:43 38.28 38.28 38.25 38.25 0.4K
14:44 38.25 38.33 38.25 38.33 1.5K
14:45 38.33 38.33 38.25 38.25 0.5K
14:46 38.25 38.27 38.25 38.27 1.4K
14:47 38.24 38.24 38.20 38.20 3.6K
14:48 38.20 38.20 38.20 38.20 0.1K
14:49 38.21 38.21 38.21 38.21 0.3K
14:50 38.21 38.21 38.21 38.21 0.1K
14:51 38.21 38.21 38.21 38.21 0.6K
14:52 38.20 38.22 38.19 38.19 0.6K
14:53 38.22 38.22 38.22 38.22 0.4K
14:54 38.22 38.22 38.22 38.22 0.7K
14:55 38.22 38.22 38.15 38.15 2.6K
14:56 38.15 38.15 38.15 38.15 0.5K
14:57 38.10 38.12 38.10 38.10 0.6K
14:58 38.10 38.10 38.09 38.09 0.6K
14:59 38.10 38.10 38.10 38.10 0.4K
15:00 38.15 38.15 38.15 38.15 0.7K
15:01 38.15 38.15 38.10 38.12 0.5K
15:02 38.12 38.12 38.12 38.12 0.7K
15:03 38.12 38.12 38.08 38.08 4.9K
15:04 38.07 38.14 38.07 38.14 1.0K
15:05 38.14 38.14 38.14 38.14 0.4K
15:06 38.14 38.14 38.12 38.12 0.4K
15:07 38.14 38.14 38.14 38.14 0.3K
15:08 38.14 38.14 38.07 38.10 0.5K
15:09 38.10 38.10 38.08 38.08 0.4K
15:10 38.14 38.14 38.14 38.14 0.3K
15:11 38.14 38.14 38.06 38.06 1.0K
15:12 38.06 38.06 38.06 38.06 0.5K
15:13 38.14 38.14 38.14 38.14 3.2K
15:14 38.14 38.16 38.14 38.14 0.5K
15:15 38.17 38.17 38.14 38.14 0.9K
15:16 38.11 38.15 38.11 38.15 1.3K
15:17 38.15 38.15 38.15 38.15 0.3K
15:18 38.15 38.15 38.15 38.15 0.1K
15:19 38.15 38.15 38.12 38.12 0.8K
15:20 38.15 38.15 38.15 38.15 0.6K
15:21 38.15 38.15 38.15 38.15 0.7K
15:22 38.12 38.15 38.11 38.12 0.8K
15:23 38.06 38.06 38.06 38.06 3.4K
15:24 38.10 38.10 38.06 38.06 0.8K
15:25 38.06 38.06 37.97 37.97 2.8K
15:26 37.97 37.97 37.97 37.97 1.9K
15:27 38.00 38.00 37.97 38.00 1.3K
15:28 38.00 38.00 38.00 38.00 3.1K
15:29 38.00 38.01 38.00 38.01 1.5K
15:30 38.01 38.01 37.98 37.98 8.3K
15:31 37.97 38.03 37.97 38.03 5.6K
15:32 38.13 38.13 38.03 38.03 1.9K
15:33 38.03 38.09 38.01 38.05 1.7K
15:34 38.05 38.05 38.05 38.05 0.4K
15:35 38.05 38.05 38.05 38.05 0.8K
15:36 38.05 38.05 38.05 38.05 0.8K
15:37 38.05 38.07 38.05 38.07 0.8K
15:38 38.07 38.09 38.02 38.03 3.4K
15:39 38.05 38.05 38.05 38.05 1.5K
15:40 38.06 38.06 38.04 38.04 0.7K
15:41 38.04 38.07 38.04 38.07 4.6K
15:42 38.07 38.08 38.07 38.08 1.1K
15:43 38.08 38.08 38.03 38.05 1.3K
15:44 38.05 38.06 38.05 38.06 2.1K
15:45 38.06 38.12 38.06 38.12 6.6K
15:46 38.12 38.13 38.09 38.13 1.2K
15:47 38.09 38.10 38.09 38.10 1.9K
15:48 38.10 38.10 38.10 38.10 0.6K
15:49 38.11 38.11 38.11 38.11 0.9K
15:50 38.11 38.11 38.06 38.08 2.0K
15:51 38.08 38.08 38.03 38.05 1.5K
15:52 38.05 38.09 38.05 38.08 4.2K
15:53 38.09 38.09 38.07 38.07 9.7K
15:54 38.06 38.07 38.03 38.07 3.8K
15:55 38.07 38.21 38.06 38.21 9.6K
15:56 38.12 38.12 38.08 38.09 5.3K
15:57 38.09 38.09 38.04 38.05 6.6K
15:58 38.05 38.10 38.05 38.09 12.7K
15:59 38.09 38.09 38.07 38.07 11.9K
16:00 38.08 39.00 38.07 38.11 310.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし