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 40.46 40.50 40.25 40.25 11.9K
09:31 40.21 40.33 40.21 40.33 1.8K
09:32 40.39 40.62 40.39 40.44 4.7K
09:33 40.49 40.55 40.40 40.55 3.2K
09:34 40.44 40.44 40.44 40.44 0.5K
09:35 40.49 40.49 40.36 40.36 3.7K
09:36 40.40 40.40 40.40 40.40 1.2K
09:37 40.44 40.50 40.44 40.49 1.6K
09:38 40.50 40.50 40.50 40.50 0.1K
09:39 40.50 40.50 40.38 40.42 3.3K
09:40 40.43 40.48 40.43 40.44 5.2K
09:41 40.48 40.48 40.48 40.48 1.3K
09:42 40.47 40.47 40.39 40.47 1.4K
09:43 40.47 40.54 40.47 40.47 9.4K
09:44 40.58 40.68 40.58 40.67 3.1K
09:45 40.66 40.70 40.66 40.69 0.5K
09:46 40.69 40.69 40.60 40.60 7.1K
09:47 40.60 40.60 40.60 40.60 0.8K
09:48 40.60 40.71 40.60 40.64 12.0K
09:49 40.80 40.80 40.79 40.79 2.6K
09:50 40.80 40.80 40.45 40.45 9.5K
09:51 40.40 40.45 40.40 40.41 8.2K
09:52 40.23 40.23 40.05 40.16 14.7K
09:53 40.16 40.16 40.16 40.16 0.7K
09:55 40.19 40.19 40.19 40.19 0.2K
09:56 40.25 40.25 40.19 40.19 4.6K
09:57 40.27 40.46 40.19 40.46 6.7K
09:58 40.51 40.65 40.51 40.65 2.0K
09:59 40.65 40.70 40.65 40.65 1.4K
10:00 40.74 40.74 40.65 40.74 1.9K
10:01 40.65 40.74 40.65 40.65 1.4K
10:02 40.59 40.71 40.59 40.71 2.4K
10:03 40.65 40.86 40.65 40.86 8.2K
10:04 40.78 40.79 40.78 40.79 2.0K
10:05 40.80 40.80 40.80 40.80 0.1K
10:06 40.80 40.92 40.80 40.92 0.8K
10:07 40.92 40.98 40.92 40.95 7.6K
10:08 40.96 40.96 40.89 40.89 8.6K
10:09 40.82 40.82 40.79 40.79 4.0K
10:10 40.74 40.74 40.70 40.72 7.7K
10:11 40.72 40.74 40.68 40.71 6.4K
10:12 40.68 40.72 40.66 40.70 7.8K
10:13 40.70 40.70 40.65 40.65 2.3K
10:14 40.66 40.71 40.64 40.71 5.9K
10:15 40.71 40.79 40.71 40.79 6.2K
10:16 40.80 40.80 40.77 40.80 3.9K
10:17 40.80 40.85 40.80 40.81 10.4K
10:18 40.76 40.86 40.76 40.86 0.7K
10:19 40.71 40.73 40.70 40.73 6.9K
10:20 40.73 40.86 40.73 40.85 3.8K
10:21 40.81 40.81 40.81 40.81 0.3K
10:22 40.85 40.85 40.85 40.85 1.5K
10:23 40.85 40.99 40.85 40.95 4.8K
10:24 40.95 40.95 40.87 40.87 3.4K
10:25 40.87 40.87 40.87 40.87 4.3K
10:26 40.87 40.94 40.87 40.92 1.8K
10:27 40.89 40.91 40.84 40.84 5.0K
10:28 40.91 40.91 40.91 40.91 5.8K
10:29 40.91 40.91 40.91 40.91 2.5K
10:30 40.91 40.91 40.91 40.91 3.4K
10:31 40.87 40.89 40.83 40.89 14.1K
10:32 40.92 40.92 40.92 40.93 5.0K
10:33 40.93 40.96 40.93 40.92 5.2K
10:34 40.94 40.94 40.92 40.92 3.0K
10:35 40.92 40.92 40.89 40.91 3.6K
10:36 40.94 40.94 40.92 40.92 1.6K
10:37 40.91 40.91 40.91 40.91 0.3K
10:38 40.88 40.89 40.88 40.89 1.6K
10:39 40.90 40.90 40.90 40.90 0.5K
10:40 40.86 40.90 40.86 40.87 4.4K
10:41 40.90 40.93 40.89 40.93 12.0K
10:42 40.93 41.02 40.93 40.98 27.8K
10:43 40.99 40.99 40.99 40.99 0.2K
10:44 40.99 40.99 40.99 40.99 1.8K
10:45 40.99 41.04 40.97 41.04 5.6K
10:46 41.00 41.19 41.00 41.19 7.9K
10:47 41.20 41.21 41.19 41.19 7.2K
10:48 41.23 41.25 41.23 41.23 2.0K
10:49 41.25 41.25 41.24 41.24 2.1K
10:50 41.28 41.30 41.25 41.25 13.3K
10:51 41.15 41.33 41.15 41.33 16.2K
10:52 41.33 41.33 41.33 41.33 0.7K
10:53 41.33 41.33 41.28 41.30 2.6K
10:54 41.28 41.31 41.28 41.28 3.1K
10:55 41.25 41.29 41.22 41.25 5.3K
10:56 41.24 41.24 41.22 41.22 4.4K
10:57 41.23 41.30 41.23 41.26 6.3K
10:58 41.26 41.26 41.23 41.23 2.0K
10:59 41.22 41.25 41.22 41.25 1.6K
11:00 41.24 41.24 41.24 41.24 1.1K
11:01 41.26 41.29 41.16 41.16 5.4K
11:02 41.18 41.18 41.12 41.15 1.8K
11:03 41.06 41.06 41.05 41.05 2.6K
11:04 41.06 41.07 41.06 41.07 3.2K
11:05 41.05 41.05 41.00 41.04 2.9K
11:06 41.05 41.05 41.02 41.02 5.6K
11:07 41.02 41.02 41.02 41.02 6.8K
11:08 41.02 41.02 40.87 40.88 5.9K
11:09 40.93 40.93 40.93 40.92 0.4K
11:10 40.84 40.91 40.76 40.91 14.1K
11:11 40.84 40.84 40.73 40.73 6.7K
11:12 40.78 40.82 40.78 40.80 7.7K
11:13 40.84 40.84 40.78 40.78 7.4K
11:14 40.76 40.81 40.76 40.78 8.0K
11:15 40.73 40.75 40.72 40.75 11.1K
11:16 40.74 40.81 40.74 40.81 7.2K
11:17 40.81 40.81 40.80 40.80 0.7K
11:18 40.80 40.80 40.76 40.77 4.2K
11:20 40.75 40.75 40.69 40.69 3.1K
11:21 40.72 40.73 40.72 40.72 1.6K
11:22 40.72 40.72 40.72 40.72 1.0K
11:23 40.72 40.72 40.69 40.71 1.6K
11:24 40.71 40.71 40.61 40.61 2.4K
11:25 40.59 40.59 40.58 40.58 2.2K
11:26 40.58 40.68 40.53 40.68 11.0K
11:27 40.69 40.69 40.69 40.69 0.9K
11:28 40.69 40.69 40.65 40.67 3.4K
11:29 40.65 40.65 40.65 40.65 0.7K
11:31 40.61 40.65 40.61 40.63 2.4K
11:32 40.63 40.84 40.63 40.84 19.3K
11:33 40.85 40.87 40.84 40.84 6.2K
11:34 40.83 40.89 40.83 40.83 3.1K
11:35 40.83 40.87 40.79 40.84 5.2K
11:36 40.83 40.86 40.81 40.81 6.2K
11:37 40.80 40.80 40.79 40.79 2.5K
11:38 40.78 40.78 40.75 40.75 17.6K
11:39 40.74 40.76 40.55 40.55 64.7K
11:40 40.54 40.74 40.54 40.74 7.9K
11:41 40.72 40.72 40.71 40.71 1.0K
11:44 40.71 40.76 40.71 40.76 1.2K
11:45 40.71 40.71 40.71 40.71 0.8K
11:46 40.71 40.87 40.71 40.87 4.4K
11:47 40.94 40.96 40.90 40.90 5.0K
11:48 40.94 40.94 40.94 40.94 0.4K
11:49 40.92 40.92 40.92 40.93 3.7K
11:50 40.91 40.91 40.90 40.90 2.6K
11:51 40.90 40.90 40.86 40.86 0.8K
11:52 40.85 40.85 40.82 40.82 1.8K
11:53 40.82 40.82 40.78 40.78 3.9K
11:54 40.78 40.78 40.78 40.78 1.3K
11:55 40.79 40.79 40.79 40.78 0.4K
11:56 40.76 40.76 40.71 40.71 2.3K
11:57 40.68 40.72 40.68 40.72 1.0K
11:58 40.66 40.71 40.66 40.67 0.6K
11:59 40.67 40.67 40.65 40.65 0.6K
12:00 40.70 40.72 40.70 40.71 2.7K
12:01 40.71 40.71 40.71 40.71 0.2K
12:02 40.71 40.71 40.71 40.71 1.1K
12:03 40.71 40.76 40.71 40.72 11.1K
12:04 40.74 40.75 40.74 40.75 3.6K
12:05 40.78 40.78 40.78 40.78 0.3K
12:06 40.75 40.75 40.75 40.75 0.3K
12:07 40.75 40.79 40.75 40.79 3.0K
12:08 40.79 40.79 40.71 40.71 2.4K
12:09 40.72 40.72 40.72 40.72 1.0K
12:10 40.67 40.69 40.56 40.56 3.9K
12:11 40.55 40.57 40.51 40.57 2.2K
12:12 40.57 40.58 40.50 40.58 0.5K
12:13 40.55 40.58 40.52 40.58 8.3K
12:14 40.61 40.61 40.51 40.51 2.1K
12:15 40.56 40.60 40.51 40.60 2.5K
12:16 40.61 40.63 40.61 40.61 1.2K
12:17 40.64 40.64 40.64 40.64 3.3K
12:18 40.64 40.64 40.58 40.60 2.3K
12:19 40.60 40.65 40.60 40.65 2.5K
12:20 40.75 40.76 40.75 40.76 4.3K
12:21 40.76 40.76 40.76 40.76 0.6K
12:22 40.72 40.78 40.72 40.78 2.2K
12:23 40.72 40.88 40.72 40.88 3.9K
12:24 40.88 40.89 40.88 40.89 0.2K
12:25 40.88 40.89 40.88 40.89 0.3K
12:26 40.89 40.90 40.89 40.90 0.6K
12:27 40.92 40.92 40.92 40.92 1.0K
12:29 40.92 40.92 40.92 40.92 0.5K
12:30 40.95 40.98 40.95 40.98 1.1K
12:31 40.95 41.00 40.95 41.00 0.5K
12:32 40.95 40.95 40.95 40.95 4.1K
12:33 40.95 40.95 40.95 40.95 0.4K
12:34 40.94 40.94 40.94 40.94 0.7K
12:35 40.94 40.95 40.94 40.95 0.5K
12:36 40.95 41.08 40.95 41.08 6.3K
12:37 41.08 41.09 41.08 41.08 3.1K
12:38 41.08 41.08 41.08 41.08 0.5K
12:39 41.08 41.08 41.08 41.08 0.1K
12:40 41.05 41.08 41.04 41.04 1.5K
12:41 41.04 41.09 41.04 41.09 3.1K
12:42 41.08 41.09 41.06 41.06 2.1K
12:43 41.06 41.06 41.04 41.05 1.4K
12:44 41.06 41.11 41.06 41.08 2.6K
12:45 41.08 41.08 41.08 41.08 0.2K
12:46 41.12 41.12 41.08 41.08 2.2K
12:47 41.09 41.12 41.09 41.12 1.2K
12:48 41.12 41.12 41.10 41.12 2.8K
12:49 41.15 41.19 41.12 41.19 1.4K
12:50 41.20 41.20 41.16 41.16 0.7K
12:51 41.16 41.19 41.15 41.17 5.4K
12:52 41.17 41.19 41.17 41.17 1.8K
12:53 41.17 41.17 41.16 41.16 2.1K
12:54 41.16 41.18 41.16 41.18 1.7K
12:55 41.20 41.20 41.20 41.20 2.3K
12:56 41.23 41.24 41.14 41.14 5.5K
12:57 41.15 41.15 41.15 41.15 0.5K
12:58 41.15 41.15 41.12 41.12 1.8K
12:59 41.15 41.15 41.14 41.14 1.9K
13:01 41.18 41.19 41.17 41.19 6.2K
13:02 41.27 41.27 41.27 41.27 1.2K
13:03 41.26 41.27 41.26 41.27 1.4K
13:04 41.21 41.21 41.21 41.21 0.2K
13:05 41.26 41.26 41.26 41.26 0.4K
13:06 41.26 41.29 41.26 41.28 2.0K
13:07 41.26 41.26 41.26 41.26 0.1K
13:08 41.30 41.35 41.30 41.35 1.1K
13:09 41.37 41.37 41.32 41.35 1.2K
13:10 41.37 41.37 41.36 41.37 0.5K
13:11 41.33 41.40 41.33 41.39 14.2K
13:12 41.37 41.40 41.34 41.34 8.7K
13:13 41.28 41.28 41.26 41.28 4.0K
13:14 41.27 41.27 41.27 41.27 2.3K
13:15 41.27 41.27 41.25 41.25 0.7K
13:16 41.29 41.29 41.29 41.29 1.8K
13:17 41.27 41.29 41.26 41.26 1.7K
13:18 41.28 41.28 41.28 41.28 0.5K
13:19 41.28 41.28 41.26 41.26 5.9K
13:20 41.27 41.27 41.22 41.23 3.2K
13:21 41.25 41.25 41.22 41.22 2.4K
13:22 41.22 41.22 41.22 41.22 3.9K
13:23 41.23 41.24 41.23 41.24 1.6K
13:24 41.25 41.25 41.22 41.22 1.2K
13:25 41.26 41.26 41.26 41.26 2.0K
13:26 41.26 41.26 41.26 41.26 0.1K
13:27 41.28 41.28 41.24 41.26 3.3K
13:28 41.29 41.29 41.29 41.29 0.4K
13:30 41.29 41.29 41.29 41.29 1.7K
13:31 41.35 41.35 41.32 41.35 1.1K
13:32 41.32 41.35 41.32 41.35 0.9K
13:33 41.32 41.35 41.32 41.34 1.7K
13:34 41.32 41.35 41.32 41.35 1.9K
13:35 41.36 41.37 41.36 41.37 1.9K
13:36 41.37 41.37 41.37 41.37 0.4K
13:37 41.37 41.40 41.37 41.40 4.7K
13:39 41.43 41.43 41.30 41.32 13.6K
13:40 41.34 41.34 41.34 41.34 2.7K
13:41 41.34 41.34 41.34 41.34 0.2K
13:42 41.34 41.35 41.25 41.28 19.6K
13:43 41.33 41.33 41.33 41.33 4.8K
13:44 41.29 41.32 41.29 41.32 4.2K
13:45 41.37 41.37 41.37 41.37 1.0K
13:46 41.44 41.44 41.28 41.33 18.0K
13:47 41.32 41.32 41.32 41.32 0.6K
13:48 41.31 41.31 41.31 41.31 0.8K
13:49 41.37 41.37 41.37 41.37 3.5K
13:50 41.34 41.34 41.33 41.34 4.9K
13:51 41.34 41.34 41.30 41.33 1.0K
13:52 41.33 41.33 41.33 41.33 0.4K
13:53 41.33 41.33 41.33 41.33 0.1K
13:54 41.33 41.33 41.33 41.33 1.8K
13:55 41.36 41.38 41.36 41.38 1.5K
13:56 41.39 41.39 41.39 41.39 0.1K
13:57 41.39 41.39 41.34 41.36 3.0K
13:58 41.36 41.36 41.36 41.36 0.5K
13:59 41.36 41.36 41.35 41.35 1.0K
14:00 41.35 41.35 41.35 41.35 1.1K
14:01 41.35 41.35 41.31 41.31 3.3K
14:02 41.31 41.32 41.25 41.30 6.5K
14:03 41.29 41.29 41.25 41.25 23.6K
14:04 41.24 41.24 41.19 41.21 6.2K
14:05 41.18 41.22 41.18 41.22 0.7K
14:06 41.22 41.22 41.06 41.06 10.7K
14:07 41.01 41.01 40.75 40.81 21.3K
14:08 40.84 40.84 40.82 40.82 2.7K
14:09 40.88 40.88 40.82 40.82 1.3K
14:10 40.78 40.83 40.78 40.83 1.3K
14:11 40.89 40.98 40.88 40.98 7.0K
14:12 41.04 41.04 40.91 40.91 1.6K
14:13 40.92 40.92 40.92 40.92 0.6K
14:14 40.86 40.92 40.86 40.92 0.9K
14:15 40.86 40.86 40.85 40.85 0.7K
14:16 40.82 40.88 40.82 40.88 1.0K
14:17 40.88 40.88 40.82 40.88 2.2K
14:18 40.88 40.88 40.88 40.88 2.1K
14:19 40.88 40.91 40.88 40.91 0.9K
14:20 40.98 40.98 40.98 40.98 1.1K
14:21 40.98 40.98 40.98 40.98 2.1K
14:22 40.97 40.98 40.97 40.97 0.9K
14:23 40.97 40.97 40.97 40.97 0.9K
14:24 40.97 40.97 40.91 40.92 2.0K
14:25 40.92 40.92 40.92 40.92 0.3K
14:26 40.92 40.92 40.90 40.90 0.4K
14:27 40.92 40.92 40.86 40.92 1.4K
14:28 40.92 40.92 40.91 40.92 0.9K
14:29 40.92 40.92 40.92 40.92 0.4K
14:30 40.93 40.93 40.81 40.81 5.7K
14:31 40.74 40.74 40.73 40.73 3.2K
14:32 40.76 40.76 40.75 40.75 2.4K
14:33 40.75 40.77 40.75 40.75 2.1K
14:34 40.72 40.75 40.72 40.74 3.2K
14:35 40.75 40.75 40.75 40.74 1.0K
14:36 40.75 40.75 40.73 40.74 2.4K
14:37 40.75 40.79 40.75 40.79 3.6K
14:38 40.79 40.84 40.79 40.84 1.1K
14:39 40.83 40.83 40.83 40.83 0.9K
14:40 40.83 40.85 40.83 40.83 1.6K
14:41 40.83 40.83 40.80 40.80 1.1K
14:42 40.83 40.85 40.80 40.85 2.7K
14:43 40.87 40.87 40.85 40.85 2.4K
14:44 40.91 40.91 40.89 40.89 1.3K
14:45 40.92 40.92 40.82 40.82 7.0K
14:46 40.82 40.82 40.82 40.82 1.2K
14:47 40.83 40.83 40.83 40.83 0.4K
14:48 40.83 40.83 40.82 40.82 1.1K
14:49 40.82 40.82 40.82 40.82 1.8K
14:50 40.82 40.83 40.80 40.83 6.7K
14:51 40.83 40.85 40.83 40.85 1.2K
14:52 40.83 40.83 40.83 40.83 0.9K
14:53 40.83 40.83 40.82 40.82 0.7K
14:54 40.82 40.85 40.82 40.85 3.1K
14:55 40.85 40.88 40.85 40.85 2.6K
14:56 40.88 40.88 40.86 40.87 2.4K
14:57 40.88 40.92 40.87 40.90 1.9K
14:58 40.90 40.90 40.90 40.90 0.8K
14:59 40.90 40.90 40.89 40.89 0.6K
15:00 40.89 40.92 40.89 40.89 2.0K
15:01 40.89 40.92 40.86 40.90 13.0K
15:02 40.90 40.90 40.89 40.89 1.6K
15:03 40.89 40.89 40.86 40.86 2.3K
15:04 40.88 40.90 40.88 40.90 3.0K
15:05 40.90 40.90 40.85 40.85 5.8K
15:06 40.84 40.85 40.82 40.85 2.9K
15:07 40.85 40.86 40.83 40.86 1.2K
15:09 40.83 40.96 40.83 40.95 1.7K
15:10 40.90 40.95 40.90 40.90 7.7K
15:11 40.91 41.03 40.90 41.01 9.1K
15:12 41.01 41.05 41.00 41.05 1.0K
15:14 41.00 41.00 40.99 40.99 0.6K
15:15 40.99 41.02 40.99 41.02 1.1K
15:16 41.01 41.02 40.95 40.99 0.7K
15:17 40.99 41.02 40.99 41.02 0.8K
15:18 40.99 40.99 40.94 40.96 2.7K
15:19 40.96 41.00 40.96 40.97 1.0K
15:20 40.96 40.96 40.96 40.96 0.6K
15:21 40.96 41.04 40.94 41.04 7.0K
15:22 41.02 41.02 40.94 40.94 8.4K
15:23 40.95 40.95 40.90 40.90 2.4K
15:24 40.93 40.93 40.93 40.92 1.2K
15:25 40.93 40.93 40.87 40.87 5.9K
15:26 40.85 40.85 40.82 40.82 1.7K
15:27 40.84 40.86 40.82 40.84 1.7K
15:28 40.84 40.84 40.84 40.84 1.5K
15:29 40.82 40.82 40.80 40.80 2.3K
15:30 40.82 40.82 40.82 40.82 0.7K
15:31 40.84 40.90 40.82 40.90 4.9K
15:32 40.88 40.88 40.85 40.85 5.0K
15:33 40.84 40.84 40.82 40.82 1.4K
15:34 40.82 40.82 40.78 40.78 4.4K
15:35 40.78 40.82 40.78 40.80 6.9K
15:36 40.81 40.84 40.81 40.84 2.4K
15:37 40.84 40.84 40.84 40.84 0.8K
15:38 40.83 40.88 40.83 40.88 1.1K
15:39 40.90 40.92 40.90 40.92 0.4K
15:40 40.90 40.95 40.89 40.90 5.5K
15:41 40.89 40.89 40.89 40.89 1.4K
15:42 40.93 40.94 40.93 40.94 6.7K
15:43 40.93 41.02 40.93 41.02 2.7K
15:44 41.02 41.03 41.02 41.03 2.9K
15:45 41.03 41.03 41.03 41.03 2.1K
15:46 41.03 41.03 41.03 41.03 1.0K
15:47 41.03 41.04 41.03 41.04 2.2K
15:48 41.04 41.07 41.02 41.04 4.0K
15:49 41.04 41.05 41.04 41.04 6.3K
15:50 41.06 41.08 41.05 41.05 5.7K
15:51 41.07 41.07 41.03 41.05 2.6K
15:52 41.10 41.15 41.10 41.15 7.8K
15:53 41.16 41.19 41.13 41.17 10.8K
15:54 41.19 41.30 41.19 41.29 12.9K
15:55 41.35 41.35 41.23 41.30 24.9K
15:56 41.31 41.36 41.31 41.36 15.0K
15:57 41.36 41.40 41.30 41.34 20.1K
15:58 41.34 41.35 41.32 41.35 23.8K
15:59 41.35 41.40 41.35 41.40 103.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし