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
09:30 39.00 39.60 38.83 39.60 40.7K
09:31 39.60 39.76 39.59 39.59 8.9K
09:32 39.45 39.71 39.45 39.71 2.2K
09:33 39.71 39.85 39.71 39.85 3.3K
09:34 39.90 39.95 39.53 39.53 8.2K
09:35 39.67 39.69 39.67 39.68 1.3K
09:36 39.62 39.68 39.54 39.54 2.1K
09:37 39.65 39.65 39.51 39.51 2.2K
09:38 39.42 39.57 39.42 39.57 3.6K
09:39 39.44 39.49 39.43 39.49 4.9K
09:40 39.51 39.64 39.47 39.55 1.9K
09:41 39.55 39.55 39.46 39.46 1.8K
09:42 39.55 39.55 39.46 39.46 1.9K
09:43 39.45 39.49 39.44 39.44 1.4K
09:44 39.44 39.44 39.38 39.38 2.1K
09:45 39.37 39.37 39.37 39.37 1.7K
09:46 39.33 39.33 39.33 39.33 1.7K
09:47 39.35 39.37 39.35 39.35 0.7K
09:48 39.36 39.36 39.36 39.35 1.3K
09:49 39.35 39.40 39.35 39.40 0.5K
09:50 39.37 39.54 39.37 39.54 6.6K
09:51 39.37 39.54 39.37 39.54 6.6K
09:52 39.54 39.57 39.53 39.56 3.9K
09:53 39.58 39.59 39.58 39.59 0.7K
09:54 39.49 39.53 39.38 39.38 3.6K
09:55 39.49 39.49 39.40 39.41 0.9K
09:56 39.40 39.40 39.31 39.31 3.1K
09:57 39.26 39.34 39.26 39.31 0.7K
09:58 39.37 39.47 39.37 39.47 1.7K
09:59 39.46 39.49 39.40 39.49 1.7K
10:00 39.42 39.50 39.39 39.39 1.9K
10:01 39.39 39.45 39.39 39.40 1.0K
10:02 39.40 39.47 39.40 39.41 3.4K
10:03 39.43 39.45 39.35 39.45 5.0K
10:04 39.50 39.50 39.43 39.43 1.6K
10:05 39.43 39.43 39.43 39.43 0.1K
10:06 39.53 39.63 39.53 39.53 3.4K
10:07 39.51 39.61 39.51 39.61 4.3K
10:08 39.58 39.62 39.48 39.48 2.3K
10:09 39.51 39.51 39.40 39.40 5.0K
10:10 39.48 39.48 39.48 39.48 0.2K
10:11 39.43 39.51 39.43 39.51 0.6K
10:12 39.44 39.51 39.43 39.51 1.0K
10:13 39.46 39.55 39.46 39.53 10.5K
10:14 39.46 39.55 39.46 39.53 9.9K
10:15 39.54 39.54 39.54 39.54 1.9K
10:16 39.57 39.66 39.57 39.66 0.7K
10:17 39.66 39.66 39.66 39.66 2.1K
10:18 39.80 39.87 39.80 39.87 2.2K
10:19 39.84 39.84 39.84 39.84 0.5K
10:20 39.83 39.83 39.80 39.80 2.6K
10:21 39.91 39.91 39.91 39.91 0.9K
10:22 39.89 39.90 39.89 39.90 1.7K
10:23 39.89 39.90 39.89 39.90 1.2K
10:24 39.90 39.90 39.90 39.90 0.5K
10:25 39.84 39.84 39.80 39.80 3.6K
10:26 39.85 39.85 39.85 39.85 0.9K
10:27 39.87 39.87 39.87 39.87 0.5K
10:28 39.90 39.90 39.90 39.90 5.8K
10:29 39.91 39.91 39.91 39.91 0.8K
10:30 39.99 39.99 39.90 39.90 2.3K
10:31 39.83 39.90 39.83 39.90 2.3K
10:32 39.90 39.90 39.90 39.90 0.1K
10:33 39.90 39.90 39.81 39.81 3.8K
10:34 39.90 39.90 39.81 39.81 3.8K
10:35 39.90 39.96 39.90 39.96 2.1K
10:36 39.89 39.90 39.89 39.90 2.5K
10:37 39.90 39.90 39.90 39.90 0.9K
10:38 39.90 39.90 39.90 39.90 0.8K
10:39 39.90 39.90 39.90 39.90 0.6K
10:40 39.96 39.97 39.96 39.97 0.5K
10:41 39.87 39.91 39.86 39.91 6.5K
10:42 39.87 39.91 39.86 39.91 6.1K
10:43 39.97 39.97 39.97 39.97 0.1K
10:44 39.91 39.91 39.91 39.91 0.3K
10:45 39.95 39.95 39.83 39.92 5.3K
10:46 39.93 39.93 39.93 39.93 0.2K
10:47 39.94 39.94 39.94 39.94 0.4K
10:48 39.91 39.91 39.90 39.90 3.7K
10:49 39.90 39.90 39.90 39.90 1.5K
10:50 39.85 39.85 39.85 39.85 0.8K
10:51 39.87 39.88 39.87 39.88 0.5K
10:52 39.89 39.89 39.89 39.89 0.2K
10:53 39.87 39.87 39.87 39.87 0.2K
10:54 39.89 39.89 39.88 39.88 4.6K
10:55 39.84 39.85 39.83 39.85 4.7K
10:56 39.86 39.87 39.84 39.84 2.3K
10:57 39.84 39.84 39.84 39.84 0.3K
10:58 39.80 39.80 39.79 39.78 5.4K
10:59 39.77 39.77 39.77 39.77 0.8K
11:00 39.74 39.74 39.74 39.74 1.6K
11:01 39.75 39.75 39.75 39.75 0.4K
11:02 39.77 39.80 39.77 39.80 1.7K
11:03 39.80 39.80 39.80 39.80 0.2K
11:04 39.76 39.76 39.76 39.76 0.2K
11:05 39.80 39.80 39.80 39.80 2.4K
11:06 39.75 39.75 39.72 39.72 3.0K
11:07 39.71 39.71 39.71 39.71 0.6K
11:08 39.71 39.71 39.66 39.69 4.4K
11:09 39.71 39.71 39.66 39.69 4.1K
11:10 39.66 39.72 39.66 39.72 6.1K
11:11 39.70 39.70 39.70 39.70 0.4K
11:12 39.72 39.72 39.72 39.72 0.7K
11:13 39.72 39.72 39.72 39.72 0.3K
11:14 39.87 39.87 39.87 39.87 1.8K
11:15 39.90 39.90 39.84 39.89 1.1K
11:16 39.85 39.85 39.80 39.80 3.6K
11:17 39.82 39.82 39.82 39.82 0.4K
11:18 39.82 39.82 39.82 39.82 0.1K
11:19 39.82 39.82 39.82 39.82 1.4K
11:20 39.82 39.82 39.82 39.82 1.0K
11:21 39.74 39.74 39.74 39.74 3.7K
11:22 39.82 39.82 39.75 39.75 3.1K
11:23 39.80 39.80 39.80 39.80 0.2K
11:24 39.80 39.80 39.80 39.80 0.2K
11:25 39.85 39.85 39.84 39.84 1.1K
11:26 39.84 39.84 39.84 39.84 0.4K
11:27 39.84 39.84 39.84 39.84 0.0K
11:28 39.84 39.84 39.84 39.84 0.1K
11:29 39.88 39.88 39.85 39.85 1.2K
11:30 39.70 39.81 39.68 39.68 2.7K
11:31 39.80 39.80 39.74 39.74 2.1K
11:32 39.66 39.66 39.64 39.64 1.9K
11:33 39.74 39.74 39.64 39.64 1.8K
11:34 39.65 39.65 39.65 39.65 0.3K
11:35 39.62 39.62 39.62 39.62 0.5K
11:36 39.62 39.62 39.62 39.62 0.3K
11:37 39.67 39.67 39.67 39.67 0.8K
11:38 39.79 39.79 39.63 39.63 1.3K
11:39 39.63 39.63 39.63 39.63 0.8K
11:40 39.63 39.63 39.63 39.63 0.0K
11:41 39.67 39.67 39.60 39.65 1.2K
11:42 39.65 39.65 39.65 39.65 0.9K
11:43 39.70 39.70 39.68 39.68 0.2K
11:44 39.68 39.70 39.66 39.70 1.2K
11:45 39.68 39.70 39.66 39.70 1.2K
11:46 39.75 39.75 39.75 39.75 0.9K
11:47 39.76 39.76 39.75 39.75 0.7K
11:48 39.75 39.75 39.75 39.75 0.1K
11:49 39.80 39.80 39.80 39.80 0.4K
11:50 39.77 39.77 39.77 39.77 0.2K
11:51 39.80 39.80 39.80 39.80 0.5K
11:52 39.61 39.62 39.61 39.61 6.3K
11:53 39.61 39.61 39.61 39.61 0.5K
11:54 39.65 39.65 39.65 39.65 0.3K
11:55 39.64 39.64 39.64 39.64 0.7K
11:56 39.64 39.64 39.64 39.64 1.3K
11:57 39.64 39.64 39.64 39.64 0.3K
11:58 39.62 39.62 39.62 39.62 2.3K
11:59 39.64 39.64 39.64 39.64 0.7K
12:00 39.62 39.64 39.62 39.64 0.6K
12:01 39.60 39.63 39.60 39.63 0.6K
12:02 39.59 39.64 39.59 39.64 0.6K
12:03 39.60 39.63 39.60 39.60 2.8K
12:04 39.63 39.63 39.61 39.61 2.6K
12:05 39.61 39.61 39.58 39.60 1.1K
12:06 39.61 39.61 39.61 39.60 0.4K
12:07 39.61 39.61 39.61 39.61 0.5K
12:08 39.65 39.65 39.60 39.61 0.5K
12:09 39.65 39.65 39.57 39.57 3.4K
12:10 39.56 39.65 39.56 39.65 9.6K
12:11 39.73 39.80 39.73 39.80 0.8K
12:12 39.65 39.80 39.65 39.80 0.4K
12:13 39.76 39.76 39.76 39.76 0.4K
12:14 39.64 39.64 39.64 39.64 0.4K
12:15 39.76 39.76 39.64 39.64 0.4K
12:16 39.76 39.78 39.76 39.78 1.3K
12:17 39.71 39.76 39.71 39.76 0.3K
12:18 39.71 39.76 39.71 39.76 0.2K
12:19 39.73 39.73 39.73 39.73 1.2K
12:20 39.73 39.73 39.73 39.73 0.4K
12:21 39.73 39.73 39.73 39.73 0.2K
12:22 39.73 39.73 39.73 39.73 0.3K
12:23 39.78 39.84 39.78 39.84 1.3K
12:24 39.84 39.89 39.81 39.89 4.4K
12:25 39.82 39.88 39.81 39.88 2.4K
12:26 39.87 39.88 39.87 39.88 2.4K
12:27 39.87 39.88 39.87 39.87 2.4K
12:28 39.87 39.87 39.86 39.87 4.6K
12:29 39.81 39.89 39.81 39.89 2.1K
12:30 39.89 39.89 39.89 39.89 0.1K
12:31 39.89 39.89 39.84 39.87 4.3K
12:32 39.87 39.87 39.87 39.87 0.3K
12:33 39.87 39.87 39.87 39.87 0.7K
12:34 39.87 39.87 39.74 39.74 24.4K
12:35 39.72 39.80 39.71 39.76 12.6K
12:36 39.83 39.83 39.69 39.79 3.7K
12:37 39.82 39.84 39.75 39.75 2.0K
12:38 39.79 39.84 39.75 39.75 1.5K
12:39 39.81 39.81 39.81 39.81 0.4K
12:40 39.76 39.78 39.76 39.78 0.5K
12:41 39.81 39.81 39.78 39.78 0.3K
12:42 39.85 39.85 39.85 39.85 0.5K
12:43 39.78 39.85 39.78 39.85 0.6K
12:44 39.90 39.90 39.90 39.90 0.3K
12:45 39.95 39.95 39.95 39.95 0.8K
12:46 39.90 39.95 39.90 39.95 0.4K
12:47 39.91 39.91 39.91 39.91 0.4K
12:48 39.85 39.85 39.85 39.85 0.1K
12:49 39.90 39.95 39.87 39.95 1.1K
12:50 39.87 39.95 39.87 39.95 1.0K
12:51 39.92 39.92 39.89 39.89 1.7K
12:52 39.90 39.90 39.84 39.89 2.3K
12:53 39.84 39.89 39.84 39.89 0.7K
12:54 39.89 39.89 39.89 39.89 2.6K
12:55 39.89 39.89 39.89 39.89 0.4K
12:56 39.89 39.89 39.89 39.89 0.2K
12:57 39.89 39.89 39.89 39.89 0.8K
12:58 39.89 39.89 39.89 39.89 0.6K
12:59 39.89 39.89 39.89 39.89 0.2K
13:00 39.90 39.90 39.90 39.90 0.2K
13:01 39.91 39.91 39.91 39.91 0.8K
13:02 39.88 39.88 39.88 39.88 0.7K
13:03 39.88 39.89 39.88 39.89 3.0K
13:04 39.91 39.91 39.91 39.91 0.9K
13:05 39.93 39.93 39.90 39.90 5.0K
13:06 39.92 39.92 39.88 39.88 7.2K
13:07 39.88 39.88 39.88 39.88 2.0K
13:08 39.84 39.84 39.80 39.82 3.8K
13:09 39.83 39.83 39.80 39.82 3.2K
13:10 39.82 39.82 39.82 39.82 0.0K
13:11 39.83 39.83 39.83 39.83 1.0K
13:12 39.82 39.83 39.82 39.83 0.8K
13:13 39.83 39.83 39.83 39.83 0.0K
13:14 39.86 39.86 39.86 39.86 0.1K
13:15 39.87 39.87 39.87 39.87 0.5K
13:16 39.81 39.87 39.81 39.87 0.9K
13:17 39.87 39.87 39.87 39.87 1.2K
13:18 39.89 39.92 39.89 39.92 0.4K
13:19 39.92 39.92 39.92 39.92 0.5K
13:20 39.88 39.92 39.88 39.92 0.3K
13:21 39.88 39.88 39.81 39.81 4.8K
13:22 39.92 39.92 39.81 39.81 4.6K
13:23 39.81 39.81 39.81 39.81 0.0K
13:24 39.76 39.76 39.76 39.76 0.8K
13:25 39.77 39.77 39.77 39.77 0.8K
13:26 39.75 39.75 39.74 39.74 2.2K
13:27 39.72 39.72 39.72 39.72 1.9K
13:28 39.74 39.74 39.72 39.72 1.9K
13:29 39.71 39.74 39.71 39.74 1.3K
13:30 39.73 39.73 39.73 39.73 0.9K
13:31 39.78 39.81 39.78 39.81 3.3K
13:32 39.88 39.88 39.88 39.88 0.6K
13:33 39.88 39.88 39.88 39.88 0.5K
13:34 39.81 39.90 39.81 39.90 0.8K
13:35 39.81 39.90 39.81 39.90 0.7K
13:36 39.90 39.90 39.90 39.90 1.7K
13:37 39.94 39.94 39.92 39.92 1.8K
13:38 39.89 39.97 39.89 39.95 14.0K
13:39 39.97 39.97 39.91 39.91 2.3K
13:40 39.92 39.92 39.92 39.92 3.4K
13:41 39.87 39.89 39.87 39.89 1.5K
13:42 39.92 39.92 39.92 39.92 0.5K
13:43 39.96 39.96 39.96 39.96 0.1K
13:44 39.92 39.97 39.92 39.97 0.9K
13:45 40.00 40.00 39.96 39.99 37.0K
13:46 39.94 39.96 39.94 39.94 2.5K
13:47 39.99 39.99 39.94 39.94 2.2K
13:48 40.00 40.00 40.00 40.00 0.8K
13:49 40.00 40.00 39.98 39.98 1.3K
13:50 39.97 39.97 39.97 39.97 2.0K
13:51 39.97 40.00 39.97 39.98 2.3K
13:52 39.98 39.99 39.97 39.99 2.1K
13:53 39.97 39.97 39.95 39.97 16.8K
13:54 39.96 39.97 39.96 39.97 6.5K
13:55 39.96 39.97 39.96 39.97 1.8K
13:56 39.96 39.97 39.96 39.97 1.6K
13:57 39.93 39.93 39.91 39.91 5.0K
13:58 39.92 39.92 39.91 39.91 4.5K
13:59 39.88 39.88 39.87 39.87 0.4K
14:00 39.88 39.88 39.76 39.76 8.4K
14:01 39.78 39.78 39.75 39.75 1.9K
14:02 39.79 39.79 39.79 39.79 1.4K
14:03 39.85 39.85 39.85 39.85 0.4K
14:04 39.85 39.85 39.85 39.85 0.4K
14:05 39.76 39.76 39.72 39.72 2.9K
14:06 39.70 39.70 39.70 39.70 0.6K
14:07 39.68 39.71 39.68 39.71 4.3K
14:08 39.76 39.76 39.76 39.76 0.4K
14:09 39.76 39.76 39.76 39.76 0.5K
14:10 39.76 39.76 39.76 39.76 0.5K
14:11 39.76 39.76 39.76 39.76 0.9K
14:12 39.79 39.79 39.79 39.79 0.7K
14:13 39.80 39.80 39.80 39.80 0.3K
14:14 39.80 39.80 39.75 39.75 4.8K
14:15 39.79 39.79 39.77 39.77 0.6K
14:16 39.85 39.89 39.85 39.89 2.9K
14:17 39.82 39.82 39.82 39.82 0.7K
14:18 39.81 39.88 39.81 39.88 1.5K
14:19 39.82 39.88 39.81 39.88 1.1K
14:20 39.83 39.86 39.83 39.86 1.0K
14:21 39.84 39.90 39.84 39.90 3.8K
14:22 39.84 39.91 39.84 39.91 2.9K
14:23 39.87 39.91 39.87 39.91 2.1K
14:24 39.91 39.91 39.91 39.91 0.3K
14:25 39.92 39.92 39.92 39.92 0.1K
14:26 39.86 39.90 39.86 39.89 2.6K
14:27 39.90 39.90 39.90 39.90 0.7K
14:28 39.90 39.94 39.89 39.89 5.9K
14:29 39.89 39.89 39.89 39.89 0.4K
14:30 39.89 39.89 39.89 39.89 0.3K
14:31 39.86 39.90 39.86 39.89 2.5K
14:32 39.86 39.89 39.86 39.89 1.3K
14:33 39.91 39.93 39.91 39.93 1.7K
14:34 39.97 39.99 39.94 39.99 1.2K
14:35 39.94 39.94 39.94 39.94 0.6K
14:36 39.99 39.99 39.94 39.94 0.7K
14:37 39.99 39.99 39.99 39.99 1.0K
14:38 40.00 40.00 39.95 39.99 1.4K
14:39 39.99 39.99 39.95 39.95 1.0K
14:40 40.00 40.00 39.97 39.97 2.3K
14:41 39.97 39.97 39.92 39.94 3.0K
14:42 39.92 39.92 39.92 39.92 0.6K
14:43 39.92 39.92 39.88 39.91 3.3K
14:44 39.91 39.91 39.91 39.91 0.6K
14:45 39.91 39.91 39.91 39.91 0.3K
14:46 39.91 39.91 39.90 39.90 0.7K
14:47 39.90 39.93 39.90 39.93 1.3K
14:48 39.91 39.93 39.91 39.93 0.6K
14:49 39.91 39.92 39.85 39.92 6.8K
14:50 39.90 39.90 39.90 39.90 1.4K
14:51 39.92 39.92 39.90 39.90 1.2K
14:52 39.90 39.90 39.90 39.90 0.2K
14:53 39.90 39.91 39.90 39.91 1.1K
14:54 39.91 39.91 39.91 39.91 1.3K
14:55 39.91 39.94 39.91 39.94 0.4K
14:56 39.91 39.93 39.91 39.93 1.5K
14:57 39.95 39.95 39.94 39.95 0.8K
14:58 39.95 39.98 39.93 39.98 1.8K
14:59 39.94 40.00 39.94 40.00 12.6K
15:00 40.00 40.00 39.98 40.00 3.0K
15:01 40.03 40.06 40.03 40.06 6.9K
15:02 40.04 40.10 40.04 40.10 3.1K
15:03 40.04 40.10 40.04 40.10 2.7K
15:04 40.10 40.10 40.10 40.10 0.2K
15:05 40.08 40.10 40.06 40.10 3.6K
15:06 40.08 40.09 40.08 40.08 1.6K
15:07 40.09 40.10 40.08 40.10 0.7K
15:08 40.10 40.10 40.06 40.07 2.4K
15:09 40.06 40.08 40.06 40.08 2.1K
15:10 40.07 40.08 40.06 40.08 1.3K
15:11 40.10 40.12 40.10 40.10 10.5K
15:12 40.11 40.11 40.06 40.06 2.1K
15:13 40.06 40.06 40.06 40.06 2.1K
15:14 40.05 40.06 40.05 40.05 0.4K
15:15 40.07 40.12 40.07 40.12 1.8K
15:16 40.09 40.09 40.06 40.08 2.6K
15:17 40.09 40.09 40.09 40.09 1.0K
15:18 40.08 40.09 40.06 40.09 1.1K
15:19 40.09 40.09 40.08 40.08 0.4K
15:20 40.10 40.10 40.08 40.10 1.2K
15:21 40.07 40.10 40.07 40.07 1.9K
15:22 40.10 40.10 40.07 40.07 2.0K
15:23 40.10 40.10 40.10 40.10 0.5K
15:24 40.07 40.10 40.07 40.10 0.5K
15:25 40.10 40.10 40.10 40.10 1.5K
15:26 40.10 40.14 40.05 40.14 2.8K
15:27 40.10 40.12 40.10 40.10 5.2K
15:28 40.13 40.13 40.13 40.13 0.6K
15:29 40.11 40.11 40.03 40.04 5.3K
15:30 40.05 40.05 40.03 40.03 1.5K
15:31 40.04 40.04 39.98 40.02 7.2K
15:32 40.04 40.04 40.00 40.02 7.2K
15:33 40.03 40.06 40.03 40.06 0.4K
15:34 40.02 40.05 40.02 40.05 0.9K
15:35 40.05 40.11 40.05 40.09 4.1K
15:36 40.09 40.09 40.08 40.08 0.9K
15:37 40.00 40.02 40.00 40.02 4.2K
15:38 40.02 40.02 39.99 40.01 4.3K
15:39 40.00 40.03 40.00 40.03 0.8K
15:40 40.03 40.07 40.03 40.07 2.3K
15:41 40.08 40.11 40.08 40.11 2.0K
15:42 40.07 40.07 40.05 40.05 1.5K
15:43 40.03 40.05 40.03 40.05 2.0K
15:44 40.04 40.08 40.04 40.04 1.5K
15:45 40.04 40.08 40.04 40.07 2.8K
15:46 40.05 40.10 40.05 40.10 2.1K
15:47 40.09 40.09 40.07 40.07 1.7K
15:48 40.11 40.16 40.05 40.05 5.9K
15:49 40.07 40.07 40.00 40.02 8.1K
15:50 39.93 40.02 39.88 40.02 22.3K
15:51 40.02 40.04 40.02 40.04 1.3K
15:52 40.01 40.04 40.01 40.01 6.4K
15:53 39.99 40.04 39.99 40.02 11.3K
15:54 40.02 40.04 40.00 40.04 14.2K
15:55 40.01 40.03 40.00 40.03 8.3K
15:56 40.03 40.03 40.00 40.03 7.5K
15:57 40.03 40.05 40.01 40.01 7.1K
15:58 40.01 40.03 40.01 40.03 18.5K
15:59 40.04 40.04 40.00 40.00 229.6K
16:00 40.03 40.03 39.98 40.00 231.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし