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 42.49 43.40 42.39 43.40 115.4K
09:31 43.22 43.22 42.76 42.76 10.6K
09:32 42.79 42.93 42.76 42.92 4.5K
09:33 43.06 43.46 43.06 43.46 13.2K
09:34 43.47 43.48 43.14 43.30 19.5K
09:35 43.35 43.35 43.27 43.29 1.2K
09:36 43.29 43.29 43.17 43.23 8.7K
09:37 43.23 43.55 43.23 43.55 7.8K
09:38 43.59 43.61 43.56 43.56 11.5K
09:39 43.60 43.64 43.53 43.56 3.8K
09:40 43.45 43.61 43.43 43.47 17.7K
09:41 43.54 43.60 43.50 43.60 14.2K
09:42 43.47 43.47 43.21 43.21 24.0K
09:43 43.23 43.31 43.23 43.31 5.7K
09:44 43.31 43.31 43.18 43.30 12.5K
09:45 43.34 43.55 43.34 43.46 11.0K
09:46 43.47 43.57 43.42 43.57 4.9K
09:47 43.57 43.65 43.57 43.65 7.8K
09:48 43.60 43.65 43.55 43.60 2.4K
09:49 43.60 43.84 43.60 43.72 14.7K
09:50 43.80 43.83 43.75 43.80 3.9K
09:51 43.86 43.86 43.79 43.86 8.1K
09:52 43.84 43.84 43.75 43.75 12.6K
09:53 43.78 43.78 43.76 43.76 1.1K
09:54 43.78 43.84 43.78 43.84 2.5K
09:55 43.85 43.85 43.74 43.78 3.0K
09:56 43.83 43.95 43.82 43.93 7.4K
09:57 43.93 43.98 43.86 43.92 4.0K
09:58 43.86 43.92 43.86 43.86 1.7K
09:59 43.86 43.91 43.86 43.91 3.4K
10:00 43.90 44.00 43.88 43.98 6.5K
10:01 44.06 44.06 43.95 43.95 3.3K
10:02 44.06 44.06 43.98 44.03 1.7K
10:03 44.09 44.31 44.09 44.17 13.5K
10:04 44.18 44.34 44.02 44.09 12.2K
10:05 44.09 44.09 44.03 44.03 2.6K
10:06 44.09 44.10 44.00 44.00 2.8K
10:07 43.95 44.00 43.95 43.95 1.8K
10:08 43.89 43.89 43.76 43.76 1.7K
10:09 43.79 44.04 43.79 44.04 14.8K
10:10 44.07 44.11 44.07 44.11 3.7K
10:11 43.92 43.92 43.87 43.87 4.6K
10:12 43.77 43.79 43.77 43.79 3.0K
10:13 43.74 43.79 43.51 43.59 18.2K
10:14 43.59 43.59 43.47 43.48 18.8K
10:15 43.46 43.54 43.44 43.54 16.6K
10:16 43.54 43.59 43.46 43.52 17.7K
10:17 43.59 43.61 43.49 43.49 4.0K
10:18 43.54 43.69 43.54 43.58 12.1K
10:19 43.47 43.47 43.32 43.42 26.1K
10:20 43.37 43.41 43.17 43.26 21.9K
10:21 43.26 43.38 43.13 43.22 26.4K
10:22 43.25 43.30 43.13 43.15 27.6K
10:23 43.18 43.22 43.05 43.21 19.9K
10:24 43.08 43.19 43.06 43.19 25.5K
10:25 43.07 43.07 42.94 43.07 26.6K
10:26 43.00 43.04 42.91 43.04 20.0K
10:27 43.00 43.08 42.94 43.06 27.0K
10:28 43.01 43.13 43.01 43.11 30.2K
10:29 43.11 43.18 43.08 43.18 9.9K
10:30 43.23 43.24 43.21 43.23 9.9K
10:31 43.23 43.37 43.23 43.35 21.2K
10:32 43.42 43.42 43.41 43.41 6.0K
10:33 43.39 43.48 43.39 43.48 6.7K
10:34 43.46 43.49 43.46 43.46 1.0K
10:35 43.49 43.49 43.43 43.47 1.7K
10:36 43.49 43.53 43.49 43.53 7.7K
10:37 43.49 43.50 43.48 43.50 5.7K
10:38 43.53 43.62 43.53 43.59 33.6K
10:39 43.59 43.59 43.50 43.50 1.7K
10:40 43.54 43.55 43.49 43.55 2.9K
10:41 43.53 43.53 43.52 43.52 1.8K
10:42 43.55 43.55 43.55 43.55 1.1K
10:43 43.47 43.47 43.39 43.39 6.2K
10:44 43.44 43.44 43.27 43.34 6.2K
10:46 43.39 43.48 43.39 43.47 3.9K
10:48 43.47 43.47 43.47 43.47 5.1K
10:49 43.47 43.51 43.47 43.51 6.9K
10:50 43.53 43.53 43.53 43.53 0.5K
10:51 43.54 43.54 43.51 43.51 1.5K
10:52 43.55 43.56 43.53 43.55 15.1K
10:53 43.56 43.56 43.52 43.54 10.0K
10:54 43.52 43.54 43.52 43.54 9.4K
10:55 43.53 43.57 43.53 43.57 8.9K
10:56 43.66 43.66 43.63 43.63 1.4K
10:57 43.63 43.63 43.62 43.62 3.8K
10:58 43.59 43.62 43.59 43.60 7.7K
10:59 43.62 43.63 43.61 43.63 17.0K
11:00 43.62 43.63 43.62 43.63 2.2K
11:01 43.61 43.62 43.61 43.62 3.7K
11:02 43.60 43.60 43.60 43.60 4.0K
11:03 43.53 43.53 43.53 43.53 1.7K
11:05 43.54 43.54 43.54 43.54 0.4K
11:06 43.54 43.57 43.54 43.57 1.6K
11:07 43.57 43.57 43.56 43.56 1.3K
11:08 43.56 43.57 43.56 43.57 3.1K
11:09 43.55 43.57 43.55 43.57 3.2K
11:10 43.57 43.57 43.54 43.54 4.2K
11:11 43.54 43.54 43.50 43.50 5.1K
11:12 43.51 43.57 43.48 43.56 19.1K
11:13 43.56 43.56 43.52 43.55 3.7K
11:14 43.53 43.53 43.53 43.53 1.3K
11:15 43.53 43.54 43.53 43.54 4.8K
11:16 43.55 43.56 43.55 43.56 1.3K
11:17 43.49 43.49 43.49 43.49 3.0K
11:18 43.51 43.51 43.48 43.49 5.3K
11:19 43.51 43.51 43.51 43.51 0.1K
11:20 43.46 43.56 43.46 43.56 17.1K
11:21 43.55 43.55 43.50 43.50 2.1K
11:23 43.41 43.52 43.41 43.52 13.6K
11:24 43.52 43.52 43.52 43.52 0.2K
11:26 43.50 43.50 43.42 43.44 8.2K
11:27 43.42 43.42 43.38 43.41 2.8K
11:28 43.38 43.38 43.38 43.38 2.2K
11:29 43.38 43.45 43.38 43.42 6.5K
11:31 43.40 43.40 43.37 43.40 2.9K
11:32 43.36 43.38 43.35 43.35 2.1K
11:33 43.37 43.38 43.36 43.38 1.7K
11:34 43.35 43.35 43.35 43.35 2.7K
11:35 43.36 43.36 43.36 43.36 0.5K
11:37 43.34 43.39 43.34 43.39 0.3K
11:38 43.33 43.33 43.25 43.25 4.9K
11:39 43.27 43.27 43.27 43.27 0.6K
11:40 43.26 43.26 43.26 43.26 0.3K
11:41 43.23 43.25 43.17 43.17 3.7K
11:42 43.15 43.15 43.15 43.15 0.4K
11:43 43.13 43.13 43.13 43.13 0.9K
11:44 43.11 43.13 43.10 43.13 1.2K
11:45 43.11 43.11 43.10 43.10 0.3K
11:46 43.09 43.11 43.09 43.11 0.8K
11:47 43.18 43.21 43.18 43.21 6.2K
11:48 43.15 43.15 43.15 43.15 0.8K
11:49 43.22 43.22 43.22 43.22 0.1K
11:50 43.22 43.22 43.22 43.22 0.9K
11:52 43.24 43.25 43.24 43.25 6.8K
11:53 43.25 43.25 43.25 43.25 0.5K
11:54 43.19 43.21 43.18 43.20 2.2K
11:55 43.21 43.21 43.21 43.21 2.6K
11:56 43.19 43.19 43.19 43.19 0.7K
11:57 43.20 43.20 43.20 43.20 0.2K
11:58 43.20 43.20 43.15 43.19 0.9K
11:59 43.20 43.20 43.20 43.20 0.4K
12:00 43.20 43.20 43.11 43.14 8.3K
12:01 43.15 43.15 43.15 43.15 0.7K
12:02 43.15 43.17 43.15 43.15 0.8K
12:03 43.10 43.11 43.10 43.11 2.2K
12:04 43.11 43.19 43.08 43.15 14.1K
12:05 43.15 43.15 43.06 43.06 4.1K
12:06 43.06 43.06 43.06 43.06 0.9K
12:07 43.07 43.07 43.02 43.05 3.1K
12:08 43.05 43.05 43.01 43.01 2.9K
12:09 43.00 43.00 42.93 42.98 2.1K
12:10 42.98 42.98 42.98 42.98 0.3K
12:11 42.98 43.01 42.96 42.98 4.7K
12:12 42.98 42.98 42.98 42.98 1.4K
12:13 42.98 42.98 42.98 42.98 0.4K
12:14 43.02 43.02 42.98 42.98 0.7K
12:15 42.98 43.01 42.98 43.01 1.1K
12:16 42.99 42.99 42.99 42.99 0.5K
12:17 42.99 42.99 42.99 42.99 0.5K
12:18 42.99 43.03 42.99 42.99 0.3K
12:19 43.11 43.21 43.10 43.12 9.0K
12:21 43.14 43.14 43.14 43.14 1.3K
12:24 43.12 43.12 43.12 43.12 0.5K
12:25 43.16 43.16 43.16 43.16 0.2K
12:26 43.26 43.28 43.26 43.28 4.3K
12:27 43.33 43.42 43.33 43.42 2.0K
12:29 43.48 43.57 43.48 43.57 3.1K
12:30 43.57 43.57 43.57 43.57 0.1K
12:31 43.57 43.57 43.43 43.43 10.7K
12:32 43.45 43.46 43.45 43.46 3.9K
12:34 43.45 43.45 43.45 43.45 0.2K
12:35 43.45 43.45 43.45 43.45 0.2K
12:36 43.45 43.45 43.45 43.45 0.7K
12:37 43.46 43.46 43.46 43.46 0.3K
12:38 43.46 43.53 43.46 43.53 2.7K
12:39 43.49 43.57 43.49 43.52 2.7K
12:40 43.52 43.56 43.52 43.56 1.0K
12:41 43.45 43.48 43.45 43.48 3.7K
12:43 43.49 43.49 43.49 43.49 0.2K
12:44 43.46 43.49 43.46 43.49 0.5K
12:45 43.50 43.50 43.50 43.50 0.2K
12:46 43.50 43.50 43.50 43.50 0.1K
12:47 43.50 43.50 43.38 43.38 9.4K
12:48 43.38 43.38 43.38 43.38 1.3K
12:49 43.41 43.41 43.41 43.41 0.1K
12:50 43.41 43.41 43.41 43.41 0.3K
12:51 43.41 43.41 43.41 43.41 0.6K
12:53 43.45 43.45 43.45 43.45 0.9K
12:54 43.46 43.49 43.44 43.49 3.8K
12:55 43.48 43.48 43.48 43.48 0.2K
12:56 43.48 43.48 43.48 43.48 0.4K
12:57 43.43 43.43 43.37 43.37 4.0K
13:01 43.42 43.43 43.42 43.42 0.8K
13:02 43.47 43.47 43.47 43.47 3.6K
13:04 43.48 43.49 43.43 43.44 3.9K
13:07 43.44 43.50 43.44 43.50 1.7K
13:08 43.48 43.48 43.48 43.48 1.4K
13:09 43.46 43.48 43.46 43.48 0.3K
13:10 43.48 43.48 43.48 43.48 1.4K
13:11 43.49 43.51 43.49 43.50 11.1K
13:12 43.50 43.50 43.48 43.48 1.2K
13:13 43.48 43.48 43.48 43.48 0.8K
13:14 43.47 43.47 43.46 43.46 0.8K
13:15 43.45 43.46 43.45 43.46 1.5K
13:16 43.46 43.46 43.46 43.46 1.2K
13:17 43.46 43.46 43.46 43.46 0.5K
13:18 43.48 43.48 43.48 43.48 0.5K
13:19 43.49 43.49 43.49 43.49 0.2K
13:20 43.49 43.49 43.44 43.46 3.7K
13:22 43.46 43.46 43.46 43.46 0.3K
13:23 43.46 43.46 43.43 43.43 0.9K
13:25 43.47 43.47 43.47 43.47 0.5K
13:26 43.48 43.48 43.48 43.48 0.3K
13:27 43.49 43.49 43.49 43.49 0.3K
13:28 43.48 43.51 43.48 43.51 2.5K
13:29 43.48 43.50 43.48 43.50 0.6K
13:30 43.50 43.50 43.48 43.48 5.1K
13:32 43.48 43.49 43.48 43.49 6.4K
13:33 43.49 43.51 43.49 43.51 0.6K
13:34 43.50 43.50 43.47 43.47 2.5K
13:35 43.47 43.47 43.46 43.46 2.0K
13:36 43.47 43.47 43.46 43.46 2.2K
13:37 43.46 43.50 43.46 43.50 2.7K
13:38 43.51 43.51 43.51 43.51 6.0K
13:39 43.50 43.50 43.50 43.50 0.2K
13:40 43.47 43.49 43.47 43.49 0.8K
13:42 43.49 43.49 43.48 43.48 1.9K
13:43 43.50 43.50 43.50 43.50 0.4K
13:44 43.50 43.50 43.49 43.49 0.6K
13:45 43.50 43.50 43.49 43.49 1.0K
13:46 43.49 43.49 43.49 43.49 0.5K
13:47 43.49 43.49 43.45 43.45 3.7K
13:48 43.45 43.45 43.40 43.40 1.7K
13:49 43.40 43.44 43.40 43.44 1.7K
13:51 43.45 43.48 43.45 43.48 2.0K
13:53 43.49 43.49 43.45 43.45 2.5K
13:54 43.44 43.44 43.43 43.43 0.8K
13:56 43.47 43.47 43.47 43.47 0.2K
13:57 43.48 43.48 43.48 43.48 0.5K
13:58 43.48 43.48 43.48 43.48 0.6K
13:59 43.49 43.49 43.47 43.47 2.0K
14:00 43.49 43.50 43.49 43.50 2.0K
14:02 43.51 43.51 43.50 43.50 1.6K
14:03 43.50 43.50 43.47 43.47 1.4K
14:04 43.49 43.49 43.47 43.49 1.1K
14:07 43.49 43.49 43.49 43.49 0.7K
14:08 43.49 43.49 43.49 43.49 0.4K
14:09 43.48 43.48 43.48 43.48 0.3K
14:11 43.50 43.50 43.50 43.50 0.3K
14:12 43.49 43.49 43.48 43.49 2.2K
14:13 43.47 43.49 43.47 43.49 1.3K
14:14 43.49 43.49 43.49 43.49 1.3K
14:15 43.47 43.47 43.47 43.47 0.1K
14:16 43.44 43.47 43.44 43.47 2.7K
14:17 43.46 43.49 43.46 43.47 0.7K
14:18 43.47 43.47 43.47 43.47 0.3K
14:19 43.47 43.47 43.47 43.47 0.6K
14:20 43.47 43.51 43.47 43.51 2.0K
14:21 43.50 43.50 43.50 43.50 1.1K
14:22 43.48 43.48 43.48 43.48 0.1K
14:23 43.48 43.50 43.48 43.50 2.6K
14:24 43.46 43.49 43.46 43.49 0.3K
14:25 43.49 43.49 43.49 43.49 1.3K
14:26 43.47 43.47 43.47 43.47 1.7K
14:27 43.47 43.47 43.47 43.47 0.4K
14:28 43.48 43.48 43.48 43.48 0.5K
14:29 43.48 43.48 43.48 43.48 0.1K
14:30 43.49 43.49 43.47 43.47 0.3K
14:31 43.47 43.47 43.45 43.45 2.2K
14:32 43.46 43.46 43.46 43.46 0.3K
14:33 43.48 43.49 43.48 43.49 1.5K
14:35 43.49 43.49 43.49 43.49 0.3K
14:36 43.49 43.50 43.49 43.50 0.8K
14:37 43.50 43.50 43.50 43.50 0.2K
14:38 43.50 43.50 43.49 43.49 2.3K
14:39 43.45 43.47 43.45 43.47 3.1K
14:40 43.47 43.47 43.43 43.43 1.9K
14:43 43.43 43.43 43.43 43.43 0.4K
14:44 43.46 43.46 43.46 43.46 0.3K
14:45 43.44 43.45 43.44 43.45 0.6K
14:46 43.44 43.44 43.42 43.42 0.9K
14:47 43.44 43.44 43.43 43.43 1.5K
14:48 43.43 43.43 43.43 43.43 1.0K
14:49 43.43 43.43 43.41 43.41 1.8K
14:51 43.43 43.43 43.43 43.43 0.2K
14:52 43.44 43.45 43.43 43.45 1.7K
14:53 43.45 43.45 43.43 43.43 0.5K
14:54 43.43 43.43 43.43 43.43 1.9K
14:55 43.43 43.45 43.43 43.45 1.3K
14:57 43.43 43.43 43.40 43.43 1.2K
14:59 43.40 43.44 43.40 43.44 2.0K
15:00 43.47 43.47 43.45 43.46 2.4K
15:01 43.45 43.47 43.45 43.47 1.5K
15:02 43.44 43.44 43.44 43.44 1.5K
15:03 43.49 43.50 43.49 43.50 2.8K
15:06 43.50 43.50 43.50 43.50 0.8K
15:07 43.49 43.49 43.49 43.49 0.1K
15:08 43.51 43.51 43.51 43.51 2.8K
15:09 43.51 43.51 43.50 43.50 1.7K
15:10 43.50 43.50 43.50 43.50 0.2K
15:11 43.50 43.52 43.50 43.52 1.3K
15:12 43.50 43.50 43.49 43.49 2.6K
15:13 43.50 43.50 43.50 43.50 0.3K
15:14 43.49 43.50 43.49 43.50 1.4K
15:15 43.47 43.50 43.45 43.45 3.2K
15:16 43.46 43.46 43.43 43.46 0.7K
15:17 43.45 43.45 43.45 43.45 0.5K
15:19 43.45 43.45 43.45 43.45 0.5K
15:20 43.45 43.46 43.44 43.44 1.2K
15:21 43.46 43.46 43.46 43.46 0.3K
15:22 43.47 43.47 43.47 43.47 2.9K
15:23 43.47 43.47 43.47 43.47 0.2K
15:24 43.47 43.47 43.43 43.43 2.3K
15:25 43.45 43.45 43.42 43.44 3.0K
15:26 43.43 43.46 43.43 43.46 2.0K
15:27 43.46 43.49 43.46 43.49 2.3K
15:28 43.49 43.49 43.43 43.44 7.7K
15:29 43.42 43.43 43.42 43.43 1.4K
15:30 43.40 43.40 43.40 43.40 1.7K
15:32 43.40 43.40 43.40 43.40 3.1K
15:33 43.40 43.43 43.40 43.42 7.6K
15:34 43.46 43.49 43.46 43.47 8.6K
15:35 43.48 43.48 43.47 43.48 1.1K
15:36 43.48 43.48 43.43 43.43 4.5K
15:37 43.41 43.41 43.41 43.41 2.1K
15:39 43.42 43.42 43.42 43.42 0.7K
15:40 43.45 43.45 43.45 43.45 0.2K
15:41 43.45 43.45 43.42 43.42 1.4K
15:42 43.32 43.32 43.32 43.32 5.4K
15:43 43.31 43.33 43.30 43.33 3.3K
15:44 43.36 43.36 43.31 43.31 4.1K
15:45 43.36 43.36 43.36 43.36 0.8K
15:46 43.37 43.37 43.37 43.37 1.8K
15:47 43.30 43.30 43.25 43.25 4.5K
15:48 43.28 43.30 43.27 43.29 4.0K
15:49 43.26 43.26 43.23 43.23 1.9K
15:50 43.23 43.23 43.18 43.23 10.3K
15:51 43.23 43.27 43.20 43.20 6.3K
15:52 43.20 43.24 43.20 43.22 5.0K
15:53 43.19 43.20 43.15 43.15 5.3K
15:54 43.19 43.19 43.11 43.13 7.6K
15:55 43.11 43.14 43.09 43.09 23.6K
15:56 43.05 43.07 43.04 43.04 23.8K
15:57 43.03 43.09 43.03 43.07 23.2K
15:58 43.08 43.09 43.03 43.05 15.4K
15:59 43.05 43.08 43.03 43.03 129.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし