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 38.10 38.25 37.88 38.23 25.9K
09:32 38.23 38.23 37.83 37.83 1.4K
09:33 37.83 37.86 37.83 37.83 2.4K
09:34 37.83 37.83 37.69 37.69 1.0K
09:35 37.69 37.69 37.50 37.50 1.1K
09:36 37.50 37.50 37.50 37.50 0.2K
09:37 37.50 37.55 37.50 37.54 11.9K
09:38 37.59 37.59 37.51 37.53 2.0K
09:39 37.54 37.54 37.13 37.32 15.3K
09:40 37.09 37.27 37.08 37.27 8.9K
09:41 37.27 37.27 37.26 37.26 0.4K
09:42 37.26 37.42 37.26 37.42 0.5K
09:43 37.53 37.57 37.53 37.57 6.3K
09:44 37.85 37.85 37.54 37.54 2.9K
09:45 37.59 37.59 37.59 37.59 0.2K
09:46 37.74 37.75 37.74 37.75 7.9K
09:47 37.81 37.94 37.81 37.94 0.4K
09:48 37.82 37.82 37.82 37.82 0.1K
09:49 37.78 37.78 37.78 37.78 0.1K
09:50 37.78 37.78 37.70 37.70 0.5K
09:51 37.77 37.77 37.77 37.77 0.3K
09:52 37.77 37.77 37.77 37.77 0.4K
09:53 37.77 37.83 37.77 37.83 0.1K
09:54 37.83 37.83 37.83 37.83 1.0K
09:55 37.83 37.83 37.79 37.79 0.2K
09:56 37.79 37.79 37.79 37.79 0.1K
09:57 37.79 37.83 37.79 37.83 0.6K
09:58 37.84 37.84 37.79 37.79 1.0K
09:59 37.71 37.71 37.63 37.65 2.4K
10:00 37.65 37.70 37.65 37.70 1.6K
10:01 37.70 37.70 37.70 37.70 0.1K
10:02 37.70 37.71 37.70 37.71 1.9K
10:03 37.71 37.81 37.71 37.71 0.5K
10:04 37.71 37.72 37.71 37.72 0.1K
10:05 37.72 37.74 37.72 37.74 0.3K
10:06 37.66 37.66 37.66 37.66 0.2K
10:07 37.74 37.74 37.74 37.74 1.0K
10:08 37.74 37.74 37.74 37.74 0.0K
10:09 37.81 37.81 37.74 37.80 0.6K
10:10 37.75 37.75 37.75 37.75 0.3K
10:11 37.67 37.67 37.67 37.67 1.3K
10:12 37.67 37.76 37.67 37.76 1.9K
10:13 37.70 37.70 37.70 37.70 0.8K
10:14 37.75 37.75 37.69 37.69 0.5K
10:15 37.66 37.66 37.61 37.61 8.2K
10:16 37.61 37.80 37.60 37.80 43.4K
10:17 37.80 37.80 37.80 37.80 0.5K
10:18 37.80 37.80 37.80 37.80 0.4K
10:19 37.80 37.80 37.80 37.80 0.1K
10:20 37.79 37.79 37.79 37.79 0.4K
10:21 37.80 37.80 37.80 37.80 0.2K
10:22 37.80 37.80 37.67 37.76 0.8K
10:23 37.76 37.76 37.66 37.66 0.7K
10:24 37.66 37.70 37.66 37.70 1.9K
10:25 37.71 37.79 37.71 37.79 1.3K
10:26 37.79 37.79 37.75 37.75 0.3K
10:27 37.75 37.75 37.75 37.75 0.1K
10:28 37.70 37.73 37.70 37.73 1.1K
10:29 37.73 37.73 37.68 37.70 0.6K
10:30 37.70 37.75 37.70 37.75 1.0K
10:31 37.75 37.78 37.75 37.78 0.1K
10:32 37.78 37.78 37.78 37.78 0.1K
10:33 37.78 37.80 37.78 37.80 1.8K
10:34 37.80 37.80 37.69 37.69 8.8K
10:35 37.69 37.69 37.69 37.69 0.2K
10:36 37.79 37.79 37.79 37.79 0.1K
10:37 37.79 37.79 37.79 37.79 0.0K
10:38 37.75 37.75 37.75 37.75 0.5K
10:39 37.75 37.75 37.75 37.75 0.6K
10:40 37.75 37.79 37.75 37.79 0.3K
10:41 37.79 37.79 37.64 37.64 15.4K
10:42 37.64 37.71 37.64 37.71 0.5K
10:43 37.71 37.71 37.71 37.71 0.4K
10:44 37.71 37.71 37.70 37.70 0.3K
10:45 37.65 37.65 37.65 37.65 1.4K
10:46 37.65 37.65 37.65 37.65 0.1K
10:47 37.68 37.68 37.68 37.68 0.6K
10:48 37.68 37.70 37.68 37.70 0.3K
10:49 37.70 37.81 37.70 37.81 5.3K
10:50 37.81 37.81 37.81 37.81 0.2K
10:51 37.79 37.79 37.75 37.78 1.4K
10:52 37.78 37.78 37.78 37.78 0.2K
10:53 37.74 37.75 37.74 37.75 1.4K
10:54 37.75 37.75 37.75 37.75 1.7K
10:55 37.76 37.76 37.73 37.75 0.9K
10:56 37.75 37.75 37.75 37.75 0.0K
10:57 37.77 37.77 37.74 37.74 1.2K
10:58 37.74 37.76 37.74 37.74 3.4K
10:59 37.74 37.74 37.73 37.73 0.4K
11:00 37.74 37.74 37.71 37.71 0.4K
11:01 37.76 37.76 37.73 37.73 0.2K
11:02 37.73 37.81 37.73 37.81 3.6K
11:03 37.81 37.89 37.81 37.89 0.7K
11:04 37.89 37.90 37.84 37.84 0.3K
11:05 37.84 37.85 37.84 37.85 0.3K
11:06 37.89 37.89 37.80 37.84 1.0K
11:07 37.84 37.84 37.78 37.79 1.8K
11:08 37.79 37.87 37.79 37.87 0.7K
11:09 37.84 37.88 37.84 37.88 0.9K
11:10 37.85 37.85 37.83 37.85 0.7K
11:11 37.79 37.79 37.79 37.79 1.8K
11:12 37.76 37.76 37.74 37.74 2.6K
11:13 37.74 37.74 37.71 37.71 1.6K
11:14 37.71 37.71 37.71 37.71 0.4K
11:15 37.71 37.71 37.71 37.71 0.5K
11:16 37.71 37.75 37.71 37.75 0.1K
11:17 37.75 37.75 37.75 37.75 0.8K
11:18 37.75 37.76 37.75 37.76 4.0K
11:19 37.75 37.76 37.73 37.76 1.7K
11:20 37.74 37.80 37.74 37.77 4.8K
11:21 37.77 37.80 37.77 37.79 1.8K
11:22 37.79 37.86 37.78 37.86 1.9K
11:23 37.86 37.86 37.82 37.82 1.4K
11:24 37.83 37.86 37.83 37.86 0.6K
11:25 37.89 37.89 37.89 37.89 0.2K
11:26 37.89 37.89 37.85 37.85 0.3K
11:27 37.85 37.85 37.80 37.80 0.6K
11:28 37.80 37.85 37.80 37.85 0.3K
11:29 37.80 37.85 37.80 37.85 0.6K
11:30 37.82 37.90 37.82 37.90 1.8K
11:31 37.90 37.90 37.87 37.87 0.3K
11:32 37.84 37.84 37.84 37.84 0.2K
11:33 37.84 37.84 37.83 37.83 0.9K
11:34 37.83 37.83 37.83 37.83 0.0K
11:35 37.83 37.83 37.83 37.83 0.1K
11:36 37.83 37.83 37.83 37.83 0.2K
11:37 37.83 37.83 37.83 37.83 0.2K
11:38 37.84 37.84 37.84 37.84 0.5K
11:39 37.83 37.85 37.83 37.83 1.2K
11:40 37.86 37.86 37.86 37.86 0.2K
11:41 37.84 37.84 37.84 37.84 1.5K
11:42 37.84 37.84 37.84 37.84 0.0K
11:43 37.84 37.84 37.84 37.84 0.2K
11:44 37.84 37.84 37.84 37.84 0.1K
11:45 37.84 37.88 37.84 37.86 0.9K
11:46 37.86 37.87 37.86 37.87 0.7K
11:47 37.87 37.87 37.84 37.84 1.0K
11:48 37.84 37.84 37.84 37.84 0.4K
11:49 37.84 37.84 37.84 37.84 0.2K
11:50 37.84 37.84 37.84 37.84 0.1K
11:51 37.84 37.84 37.84 37.84 0.0K
11:52 37.84 37.84 37.84 37.84 0.0K
11:53 37.84 37.84 37.84 37.84 0.1K
11:54 37.84 37.84 37.84 37.84 0.5K
11:55 37.84 37.87 37.84 37.87 1.1K
11:56 37.87 37.87 37.85 37.86 4.5K
11:57 37.87 37.87 37.85 37.85 1.5K
11:58 37.85 37.88 37.85 37.88 0.3K
11:59 37.85 37.85 37.85 37.85 1.3K
12:00 37.85 37.85 37.85 37.85 0.1K
12:01 37.85 37.85 37.85 37.85 0.2K
12:02 37.87 37.88 37.86 37.88 2.2K
12:03 37.87 37.87 37.87 37.87 0.2K
12:04 37.87 37.88 37.87 37.88 0.2K
12:05 37.87 37.87 37.85 37.85 2.2K
12:06 37.85 37.85 37.85 37.85 0.1K
12:07 37.83 37.83 37.81 37.81 0.3K
12:08 37.81 37.87 37.81 37.87 1.3K
12:09 37.87 37.88 37.87 37.88 0.2K
12:10 37.88 37.88 37.88 37.88 0.0K
12:11 37.88 37.88 37.87 37.87 0.6K
12:12 37.87 37.87 37.87 37.87 0.6K
12:13 37.87 37.94 37.87 37.94 5.3K
12:14 37.94 37.94 37.94 37.94 0.1K
12:15 37.96 37.96 37.90 37.90 2.1K
12:16 37.90 37.90 37.90 37.90 0.1K
12:17 37.90 37.90 37.90 37.90 0.1K
12:18 37.90 37.90 37.90 37.90 0.0K
12:19 37.90 37.93 37.90 37.93 0.1K
12:20 37.93 37.93 37.93 37.93 0.2K
12:21 37.93 37.93 37.93 37.93 0.0K
12:22 37.93 37.93 37.93 37.93 0.1K
12:23 37.93 37.93 37.93 37.93 0.1K
12:24 37.93 37.93 37.93 37.93 0.3K
12:25 37.93 37.93 37.89 37.90 0.4K
12:26 37.90 37.93 37.90 37.92 1.0K
12:27 37.92 37.92 37.92 37.92 0.0K
12:28 37.92 37.92 37.92 37.92 0.0K
12:29 37.95 37.95 37.95 37.95 0.2K
12:30 37.95 37.95 37.95 37.95 0.3K
12:31 37.95 37.95 37.95 37.95 0.2K
12:32 37.95 37.95 37.91 37.91 2.7K
12:33 37.91 37.91 37.91 37.91 0.2K
12:34 37.91 37.91 37.91 37.91 0.0K
12:35 37.91 37.91 37.91 37.91 0.1K
12:36 37.91 37.91 37.91 37.91 0.0K
12:37 37.91 38.04 37.91 38.04 6.5K
12:38 38.06 38.10 38.06 38.10 0.7K
12:39 38.10 38.10 38.10 38.10 0.4K
12:40 38.09 38.15 38.09 38.13 11.8K
12:41 38.13 38.13 38.13 38.13 0.6K
12:42 38.16 38.16 38.15 38.15 0.8K
12:43 38.15 38.15 38.12 38.12 2.0K
12:44 38.12 38.13 38.12 38.13 0.5K
12:45 38.13 38.13 38.13 38.13 0.9K
12:46 38.13 38.13 38.13 38.13 0.3K
12:47 38.13 38.13 38.11 38.13 0.6K
12:48 38.13 38.13 38.13 38.13 0.2K
12:49 38.13 38.13 38.13 38.13 0.2K
12:50 38.15 38.15 38.15 38.15 0.1K
12:51 38.15 38.15 38.15 38.15 0.0K
12:52 38.15 38.15 38.13 38.13 0.4K
12:53 38.13 38.13 38.13 38.13 0.1K
12:54 38.14 38.14 38.14 38.14 4.6K
12:55 38.14 38.14 38.14 38.14 0.0K
12:56 38.22 38.23 38.22 38.23 8.1K
12:57 38.23 38.23 38.22 38.23 1.1K
12:58 38.23 38.23 38.23 38.23 0.0K
12:59 38.23 38.23 38.23 38.23 0.0K
13:00 38.23 38.23 38.18 38.18 1.9K
13:01 38.18 38.18 38.18 38.18 0.0K
13:02 38.23 38.23 38.23 38.23 0.4K
13:03 38.24 38.24 38.24 38.24 0.7K
13:04 38.24 38.24 38.24 38.24 0.2K
13:05 38.27 38.27 38.27 38.27 0.2K
13:06 38.27 38.28 38.24 38.28 3.1K
13:07 38.28 38.28 38.26 38.27 0.7K
13:08 38.27 38.27 38.27 38.27 1.2K
13:09 38.28 38.28 38.28 38.28 0.2K
13:10 38.28 38.29 38.28 38.29 2.7K
13:11 38.29 38.29 38.26 38.26 3.9K
13:12 38.26 38.26 38.26 38.26 0.2K
13:13 38.26 38.30 38.26 38.30 1.7K
13:14 38.30 38.36 38.30 38.36 4.0K
13:15 38.36 38.36 38.30 38.30 5.5K
13:16 38.30 38.30 38.30 38.30 0.4K
13:17 38.30 38.30 38.30 38.30 0.1K
13:18 38.24 38.24 38.24 38.24 0.7K
13:19 38.26 38.26 38.26 38.26 0.9K
13:20 38.26 38.26 38.26 38.26 0.0K
13:21 38.26 38.26 38.26 38.26 0.0K
13:22 38.30 38.30 38.30 38.30 0.9K
13:23 38.24 38.24 38.18 38.18 16.2K
13:24 38.18 38.22 38.18 38.22 0.3K
13:25 38.22 38.22 38.22 38.22 0.1K
13:26 38.22 38.24 38.19 38.24 1.2K
13:27 38.20 38.24 38.20 38.24 1.2K
13:28 38.24 38.24 38.24 38.24 0.1K
13:29 38.24 38.24 38.24 38.24 0.3K
13:30 38.24 38.24 38.24 38.24 0.0K
13:31 38.14 38.14 38.14 38.14 4.2K
13:32 38.14 38.17 38.14 38.17 2.9K
13:33 38.16 38.16 38.16 38.16 0.4K
13:34 38.16 38.16 38.16 38.16 0.1K
13:35 38.16 38.16 38.16 38.16 0.0K
13:36 38.16 38.18 38.16 38.18 0.5K
13:37 38.18 38.18 38.14 38.14 1.5K
13:38 38.14 38.14 38.14 38.14 0.1K
13:39 38.14 38.16 38.14 38.16 0.3K
13:40 38.16 38.18 38.16 38.18 16.3K
13:41 38.18 38.28 38.18 38.28 8.0K
13:42 38.27 38.27 38.27 38.27 1.8K
13:43 38.26 38.26 38.26 38.26 0.1K
13:44 38.26 38.26 38.26 38.26 0.8K
13:45 38.25 38.25 38.25 38.25 0.5K
13:46 38.25 38.25 38.25 38.25 0.7K
13:47 38.25 38.25 38.25 38.25 0.2K
13:48 38.25 38.25 38.21 38.21 0.2K
13:49 38.21 38.21 38.21 38.21 0.1K
13:50 38.21 38.21 38.21 38.21 0.1K
13:51 38.21 38.21 38.21 38.21 0.3K
13:52 38.20 38.24 38.20 38.24 3.5K
13:53 38.24 38.24 38.20 38.20 0.3K
13:54 38.20 38.20 38.20 38.20 0.2K
13:55 38.24 38.24 38.24 38.24 0.3K
13:56 38.22 38.22 38.20 38.20 1.2K
13:57 38.20 38.20 38.11 38.11 2.5K
13:58 38.11 38.11 38.11 38.11 0.0K
13:59 38.11 38.11 38.11 38.11 0.0K
14:00 38.11 38.15 38.11 38.15 0.5K
14:01 38.15 38.19 38.15 38.19 2.2K
14:02 38.18 38.18 38.16 38.16 0.6K
14:03 38.16 38.16 38.16 38.16 0.0K
14:04 38.16 38.16 38.15 38.15 0.4K
14:05 38.13 38.15 38.13 38.15 0.6K
14:06 38.15 38.16 38.15 38.15 2.3K
14:07 38.15 38.15 38.15 38.15 0.2K
14:08 38.15 38.15 38.15 38.15 0.0K
14:09 38.15 38.15 38.15 38.15 0.0K
14:10 38.15 38.15 38.15 38.15 0.4K
14:11 38.15 38.19 38.15 38.19 1.0K
14:12 38.18 38.18 38.18 38.18 0.8K
14:13 38.18 38.18 38.16 38.16 1.0K
14:14 38.18 38.19 38.18 38.19 2.8K
14:15 38.19 38.24 38.19 38.24 0.4K
14:16 38.23 38.23 38.22 38.22 1.3K
14:17 38.22 38.24 38.22 38.23 0.7K
14:18 38.23 38.23 38.19 38.21 1.5K
14:19 38.21 38.21 38.21 38.21 0.0K
14:20 38.21 38.21 38.21 38.21 0.0K
14:21 38.19 38.19 38.19 38.19 0.4K
14:22 38.19 38.19 38.19 38.19 0.7K
14:23 38.20 38.20 38.20 38.20 0.4K
14:24 38.20 38.20 38.20 38.20 0.1K
14:25 38.20 38.20 38.20 38.20 0.0K
14:26 38.20 38.21 38.20 38.21 0.2K
14:27 38.21 38.21 38.16 38.16 1.3K
14:28 38.17 38.18 38.17 38.18 0.8K
14:29 38.18 38.19 38.18 38.19 0.5K
14:30 38.19 38.19 38.19 38.19 0.0K
14:31 38.19 38.19 38.19 38.19 0.1K
14:32 38.19 38.19 38.19 38.19 0.1K
14:33 38.19 38.19 38.17 38.17 0.2K
14:34 38.17 38.17 38.17 38.17 0.3K
14:35 38.17 38.17 38.17 38.17 0.2K
14:36 38.17 38.17 38.14 38.17 2.9K
14:37 38.14 38.14 38.13 38.13 1.6K
14:38 38.13 38.13 38.04 38.04 1.7K
14:39 38.00 38.02 38.00 38.02 0.8K
14:40 38.02 38.02 38.01 38.01 0.2K
14:41 38.01 38.05 38.00 38.05 1.0K
14:42 38.05 38.05 38.03 38.03 1.1K
14:43 38.03 38.05 38.03 38.05 1.1K
14:44 38.05 38.05 37.99 38.00 2.6K
14:45 38.00 38.00 37.96 37.99 1.5K
14:46 37.96 37.97 37.96 37.97 0.4K
14:47 37.99 38.00 37.99 38.00 3.6K
14:48 38.00 38.00 38.00 38.00 0.9K
14:49 38.00 38.02 38.00 38.02 0.6K
14:50 38.05 38.05 38.05 38.05 0.5K
14:51 38.05 38.06 38.03 38.06 2.1K
14:52 38.06 38.06 38.06 38.06 0.3K
14:53 38.06 38.07 38.03 38.03 6.6K
14:54 38.05 38.05 37.99 37.99 1.9K
14:55 37.99 37.99 37.94 37.94 0.7K
14:56 37.94 37.94 37.94 37.94 0.3K
14:57 37.94 37.97 37.94 37.97 0.7K
14:58 37.98 37.98 37.98 37.98 0.7K
14:59 37.98 37.98 37.98 37.98 0.4K
15:00 37.98 37.98 37.98 37.98 0.3K
15:01 37.98 37.98 37.96 37.96 0.5K
15:02 37.96 38.00 37.96 38.00 2.8K
15:03 38.00 38.02 38.00 38.02 0.4K
15:04 38.02 38.02 38.01 38.01 1.0K
15:05 38.01 38.01 37.98 37.98 3.7K
15:06 37.98 37.98 37.97 37.97 0.3K
15:07 37.97 38.00 37.97 37.98 0.6K
15:08 37.98 37.99 37.95 37.99 2.8K
15:09 37.99 37.99 37.97 37.97 0.3K
15:10 37.97 37.97 37.95 37.95 1.3K
15:11 37.95 37.97 37.95 37.96 0.4K
15:12 37.96 37.96 37.95 37.95 0.5K
15:13 37.95 37.95 37.95 37.95 0.7K
15:14 37.98 37.98 37.96 37.96 1.1K
15:15 37.96 37.96 37.96 37.96 0.1K
15:16 37.94 38.02 37.94 38.02 9.6K
15:17 38.02 38.02 37.93 37.93 3.3K
15:18 37.93 38.01 37.93 38.01 0.3K
15:19 38.01 38.01 38.01 38.01 0.1K
15:20 37.95 37.95 37.95 37.95 0.2K
15:21 37.95 37.99 37.95 37.99 1.4K
15:22 37.95 37.95 37.95 37.95 0.5K
15:23 37.95 37.95 37.95 37.95 0.1K
15:24 37.95 37.95 37.95 37.95 0.4K
15:25 37.95 37.95 37.95 37.95 0.3K
15:26 37.95 37.98 37.95 37.98 0.3K
15:27 37.98 37.98 37.93 37.93 2.0K
15:28 37.93 37.95 37.93 37.95 4.2K
15:29 37.95 37.95 37.90 37.94 1.8K
15:30 37.94 37.95 37.94 37.94 4.2K
15:31 37.91 37.91 37.87 37.87 3.5K
15:32 37.90 37.90 37.90 37.90 1.0K
15:33 37.90 37.90 37.90 37.90 0.1K
15:34 37.90 37.90 37.90 37.90 0.7K
15:35 37.90 37.93 37.90 37.93 0.6K
15:36 37.93 37.93 37.87 37.87 0.2K
15:37 37.87 37.89 37.86 37.86 2.2K
15:38 37.86 37.90 37.86 37.90 0.5K
15:39 37.90 37.90 37.86 37.88 3.6K
15:40 37.88 37.90 37.88 37.88 3.0K
15:41 37.87 37.87 37.84 37.84 2.0K
15:42 37.84 37.84 37.84 37.84 0.6K
15:43 37.84 37.89 37.84 37.87 2.6K
15:44 37.87 37.90 37.87 37.90 0.6K
15:45 37.88 37.88 37.88 37.88 1.1K
15:46 37.85 37.85 37.85 37.85 1.8K
15:47 37.85 37.85 37.85 37.85 2.0K
15:48 37.83 37.83 37.83 37.83 1.8K
15:49 37.83 37.83 37.80 37.80 1.8K
15:50 37.83 37.83 37.81 37.83 3.5K
15:51 37.83 37.83 37.81 37.81 1.0K
15:52 37.78 37.80 37.78 37.80 1.9K
15:53 37.80 37.81 37.77 37.81 4.8K
15:54 37.82 37.82 37.78 37.78 4.8K
15:55 37.78 37.78 37.75 37.76 6.6K
15:56 37.81 37.83 37.80 37.80 8.5K
15:57 37.80 37.92 37.80 37.89 14.5K
15:58 37.94 37.94 37.90 37.90 7.8K
15:59 37.90 37.94 37.89 37.89 8.0K
16:00 37.89 37.89 37.87 37.87 108.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし