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 41.22 41.55 41.15 41.20 29.9K
09:31 41.36 41.49 41.16 41.16 7.2K
09:32 41.16 41.76 41.16 41.66 9.8K
09:33 41.75 41.89 41.75 41.76 3.3K
09:35 41.97 41.97 41.73 41.73 4.1K
09:36 41.69 41.69 41.69 41.69 0.8K
09:38 41.60 41.61 41.60 41.61 1.3K
09:39 41.78 41.82 41.72 41.72 3.6K
09:40 41.83 41.83 41.83 41.83 0.3K
09:41 41.74 41.74 41.70 41.70 0.3K
09:42 41.74 41.74 41.66 41.66 2.4K
09:43 41.55 41.59 41.55 41.59 1.6K
09:44 41.52 41.53 41.52 41.53 0.4K
09:45 41.48 41.49 41.48 41.49 1.7K
09:46 41.48 41.48 41.28 41.28 5.0K
09:47 41.33 41.40 41.33 41.35 13.8K
09:48 41.36 41.36 41.25 41.28 5.8K
09:49 41.25 41.25 41.25 41.25 1.7K
09:50 41.29 41.35 41.24 41.35 9.3K
09:51 41.35 41.45 41.35 41.39 21.1K
09:52 41.41 41.45 41.39 41.41 4.8K
09:53 41.39 41.39 41.37 41.37 3.1K
09:54 41.38 41.38 41.38 41.38 0.4K
09:55 41.40 41.40 41.40 41.40 2.2K
09:56 41.33 41.38 41.33 41.34 6.3K
09:58 41.41 41.41 41.41 41.41 3.6K
09:59 41.44 41.44 41.36 41.36 5.1K
10:00 41.42 41.42 41.42 41.42 1.0K
10:01 41.42 41.42 41.42 41.42 0.5K
10:02 41.36 41.38 41.33 41.33 7.0K
10:03 41.33 41.33 41.33 41.33 0.1K
10:04 41.31 41.40 41.25 41.28 4.7K
10:05 41.18 41.20 41.18 41.18 6.1K
10:06 41.21 41.34 41.21 41.34 2.7K
10:07 41.33 41.33 41.28 41.28 2.8K
10:08 41.28 41.31 41.28 41.31 0.9K
10:09 41.32 41.61 41.28 41.55 8.6K
10:10 41.57 41.57 41.43 41.50 11.4K
10:12 41.45 41.45 41.45 41.45 0.7K
10:13 41.49 41.49 41.49 41.49 5.0K
10:14 41.52 41.52 41.50 41.51 3.2K
10:15 41.51 41.51 41.47 41.47 6.9K
10:17 41.45 41.45 41.40 41.43 2.6K
10:18 41.44 41.44 41.39 41.39 2.2K
10:19 41.40 41.40 41.30 41.30 1.9K
10:20 41.28 41.30 41.28 41.30 0.8K
10:21 41.28 41.28 41.24 41.26 3.3K
10:22 41.35 41.43 41.35 41.35 2.0K
10:24 41.25 41.40 41.25 41.33 1.4K
10:25 41.33 41.33 41.33 41.33 0.2K
10:26 41.43 41.47 41.43 41.45 6.1K
10:27 41.45 41.49 41.33 41.33 9.5K
10:29 41.27 41.27 41.27 41.27 0.7K
10:30 41.27 41.27 41.27 41.27 0.3K
10:31 41.23 41.28 41.23 41.28 0.4K
10:32 41.25 41.25 41.25 41.25 1.3K
10:33 41.19 41.19 41.15 41.15 0.5K
10:34 41.15 41.22 41.15 41.17 3.9K
10:35 41.19 41.21 41.19 41.21 2.0K
10:36 41.20 41.21 41.20 41.21 0.5K
10:37 41.21 41.21 41.21 41.21 0.6K
10:38 41.26 41.27 41.22 41.22 0.9K
10:39 41.31 41.31 41.31 41.31 2.4K
10:40 41.34 41.39 41.31 41.35 4.1K
10:42 41.34 41.34 41.29 41.29 3.6K
10:43 41.30 41.30 41.17 41.19 2.2K
10:44 41.16 41.21 41.16 41.19 1.5K
10:45 41.13 41.18 41.13 41.18 1.0K
10:46 41.18 41.18 41.18 41.18 0.4K
10:47 41.19 41.19 41.19 41.19 0.1K
10:48 41.18 41.18 41.18 41.18 0.3K
10:49 41.13 41.17 41.13 41.17 1.2K
10:50 41.06 41.06 41.06 41.06 1.0K
10:51 41.10 41.16 41.10 41.16 0.9K
10:52 41.11 41.16 41.11 41.16 2.2K
10:53 41.11 41.19 41.11 41.19 2.2K
10:54 41.23 41.23 41.23 41.23 0.3K
10:55 41.20 41.20 41.20 41.20 1.1K
10:57 41.29 41.29 41.29 41.29 2.9K
10:58 41.23 41.23 41.23 41.23 0.1K
10:59 41.26 41.26 41.20 41.20 0.9K
11:00 41.21 41.23 41.20 41.23 1.4K
11:02 41.29 41.32 41.29 41.29 2.5K
11:03 41.27 41.27 41.23 41.23 1.8K
11:04 41.21 41.28 41.21 41.28 2.5K
11:05 41.21 41.28 41.21 41.28 2.1K
11:06 41.23 41.30 41.23 41.29 3.4K
11:07 41.30 41.30 41.30 41.30 0.9K
11:08 41.36 41.36 41.36 41.36 1.7K
11:10 41.30 41.35 41.30 41.35 0.4K
11:11 41.30 41.30 41.29 41.29 2.1K
11:12 41.26 41.26 41.19 41.19 1.5K
11:14 41.17 41.22 41.15 41.15 0.7K
11:15 41.15 41.21 41.15 41.21 2.2K
11:16 41.26 41.26 41.14 41.14 9.3K
11:17 41.14 41.17 41.13 41.13 2.3K
11:19 41.13 41.13 41.13 41.13 1.0K
11:20 41.09 41.10 41.06 41.10 4.0K
11:21 41.06 41.06 41.06 41.06 3.2K
11:22 41.02 41.06 40.92 41.06 6.4K
11:25 41.03 41.08 41.03 41.08 3.9K
11:27 41.09 41.09 41.09 41.09 1.8K
11:28 41.08 41.08 41.03 41.03 1.1K
11:29 41.01 41.01 41.01 41.01 0.2K
11:30 41.06 41.06 41.06 41.06 0.3K
11:31 41.06 41.06 41.06 41.06 4.7K
11:32 41.06 41.06 41.06 41.06 0.7K
11:33 41.06 41.08 41.02 41.08 1.4K
11:34 41.06 41.06 41.06 41.06 0.6K
11:35 41.07 41.13 41.07 41.13 2.6K
11:37 41.05 41.05 41.05 41.05 0.5K
11:38 41.05 41.05 40.99 40.99 1.0K
11:39 41.05 41.05 41.05 41.05 2.3K
11:40 41.11 41.12 41.05 41.10 2.0K
11:42 41.11 41.11 41.11 41.11 1.3K
11:43 41.16 41.24 41.16 41.24 2.7K
11:45 41.24 41.24 41.20 41.20 1.8K
11:46 41.22 41.22 41.17 41.17 2.3K
11:47 41.11 41.20 41.11 41.20 1.8K
11:48 41.18 41.18 41.18 41.18 4.4K
11:49 41.18 41.19 41.18 41.19 1.1K
11:51 41.20 41.20 41.17 41.17 2.8K
11:52 41.17 41.17 41.16 41.17 6.2K
11:53 41.17 41.17 41.17 41.17 0.8K
11:54 41.11 41.11 41.11 41.11 1.5K
11:55 41.13 41.13 41.04 41.08 0.9K
11:56 41.08 41.08 41.04 41.04 0.6K
11:58 41.12 41.12 41.06 41.06 0.7K
11:59 41.11 41.11 41.11 41.11 0.4K
12:00 41.08 41.08 41.08 41.08 1.7K
12:01 41.03 41.03 41.03 41.03 0.4K
12:02 41.05 41.11 41.05 41.08 1.0K
12:03 41.04 41.04 41.04 41.04 1.1K
12:04 41.06 41.06 41.06 41.06 0.8K
12:05 41.06 41.06 41.06 41.06 0.6K
12:06 41.04 41.09 41.04 41.09 1.4K
12:07 41.10 41.10 41.10 41.10 1.9K
12:08 41.14 41.14 41.14 41.14 0.1K
12:09 41.16 41.20 41.16 41.20 1.5K
12:11 41.22 41.22 41.16 41.16 1.4K
12:12 41.21 41.21 41.21 41.21 0.4K
12:13 41.21 41.21 41.21 41.21 1.0K
12:14 41.18 41.19 41.15 41.19 3.6K
12:15 41.17 41.17 41.15 41.15 2.6K
12:17 41.14 41.14 41.14 41.14 0.3K
12:18 41.14 41.18 41.12 41.18 2.4K
12:19 41.16 41.16 41.13 41.13 1.9K
12:21 41.15 41.18 41.15 41.16 1.4K
12:23 41.16 41.20 41.16 41.20 1.8K
12:24 41.22 41.22 41.22 41.22 0.9K
12:25 41.26 41.26 41.22 41.24 2.8K
12:26 41.23 41.25 41.22 41.22 1.9K
12:27 41.22 41.22 41.22 41.22 0.9K
12:28 41.22 41.22 41.16 41.16 2.7K
12:29 41.16 41.16 41.15 41.16 1.0K
12:30 41.17 41.17 41.17 41.17 0.7K
12:31 41.16 41.17 41.16 41.17 0.4K
12:32 41.15 41.17 41.15 41.17 0.8K
12:33 41.15 41.32 41.15 41.28 22.2K
12:34 41.24 41.24 41.24 41.24 1.0K
12:35 41.29 41.29 41.27 41.27 2.0K
12:36 41.27 41.27 41.27 41.27 0.5K
12:37 41.20 41.20 41.20 41.20 1.5K
12:38 41.19 41.19 41.19 41.19 1.3K
12:39 41.21 41.21 41.17 41.17 2.8K
12:40 41.18 41.22 41.18 41.22 0.7K
12:42 41.19 41.22 41.19 41.22 0.9K
12:44 41.21 41.22 41.20 41.21 3.7K
12:45 41.23 41.23 41.21 41.23 1.4K
12:46 41.23 41.27 41.23 41.27 1.9K
12:47 41.25 41.25 41.25 41.25 0.5K
12:48 41.25 41.25 41.25 41.25 1.4K
12:49 41.25 41.25 41.25 41.25 3.5K
12:50 41.25 41.25 41.25 41.25 1.3K
12:51 41.25 41.30 41.25 41.30 1.6K
12:52 41.27 41.27 41.27 41.27 0.5K
12:53 41.25 41.25 41.25 41.25 2.5K
12:54 41.29 41.30 41.29 41.30 2.0K
12:55 41.25 41.25 41.22 41.22 2.9K
12:56 41.22 41.22 41.22 41.22 0.4K
12:57 41.24 41.24 41.22 41.22 2.6K
12:58 41.19 41.19 41.15 41.15 2.9K
12:59 41.17 41.17 41.15 41.17 1.2K
13:00 41.17 41.17 41.10 41.10 2.8K
13:01 41.08 41.08 41.08 41.08 1.0K
13:03 41.11 41.11 41.07 41.07 1.3K
13:04 41.06 41.06 41.06 41.06 3.1K
13:05 41.06 41.07 41.06 41.07 1.0K
13:06 41.06 41.06 41.06 41.06 0.7K
13:07 41.01 41.05 41.00 41.05 3.2K
13:08 41.02 41.05 40.97 41.05 3.7K
13:11 40.96 40.96 40.95 40.95 2.1K
13:12 40.97 40.97 40.97 40.97 0.1K
13:13 40.98 40.98 40.95 40.95 1.9K
13:14 41.00 41.00 41.00 41.00 1.8K
13:15 41.00 41.00 40.93 40.93 1.6K
13:16 40.97 40.97 40.97 40.97 0.5K
13:17 40.97 41.03 40.97 41.03 5.6K
13:20 41.05 41.06 41.04 41.06 1.0K
13:21 41.05 41.05 41.05 41.05 3.5K
13:22 41.11 41.12 41.11 41.12 2.4K
13:24 41.10 41.14 41.10 41.14 3.0K
13:26 41.11 41.12 41.09 41.08 1.7K
13:27 41.07 41.10 41.07 41.10 1.9K
13:29 41.13 41.13 41.13 41.13 0.9K
13:30 41.10 41.10 41.10 41.10 1.9K
13:31 41.10 41.14 41.09 41.14 5.0K
13:32 41.22 41.22 41.22 41.22 2.0K
13:34 41.24 41.24 41.23 41.23 0.8K
13:35 41.25 41.27 41.25 41.27 1.1K
13:37 41.21 41.21 41.21 41.21 1.2K
13:38 41.21 41.24 41.21 41.24 3.1K
13:40 41.24 41.24 41.24 41.24 0.3K
13:41 41.21 41.26 41.21 41.26 2.6K
13:42 41.26 41.26 41.26 41.26 0.2K
13:43 41.22 41.26 41.22 41.25 2.3K
13:44 41.28 41.28 41.28 41.28 1.2K
13:45 41.26 41.26 41.26 41.26 0.7K
13:46 41.26 41.27 41.26 41.27 0.8K
13:47 41.28 41.28 41.26 41.26 0.8K
13:48 41.22 41.23 41.22 41.23 0.9K
13:49 41.19 41.19 41.19 41.19 1.2K
13:50 41.21 41.21 41.21 41.21 0.7K
13:51 41.21 41.21 41.21 41.21 0.8K
13:52 41.21 41.26 41.21 41.26 3.2K
13:53 41.28 41.28 41.28 41.28 1.8K
13:54 41.27 41.27 41.27 41.27 0.3K
13:55 41.25 41.25 41.25 41.25 0.4K
13:56 41.28 41.29 41.25 41.28 1.0K
13:57 41.27 41.27 41.25 41.25 0.7K
13:59 41.25 41.25 41.15 41.15 3.1K
14:00 41.16 41.20 41.16 41.17 1.1K
14:01 41.17 41.17 41.17 41.17 0.5K
14:02 41.19 41.19 41.14 41.14 2.2K
14:03 41.14 41.14 41.14 41.14 0.5K
14:04 41.15 41.15 41.15 41.15 0.1K
14:05 41.14 41.14 41.14 41.14 0.6K
14:06 41.08 41.08 41.08 41.08 0.9K
14:07 41.12 41.12 41.12 41.12 0.6K
14:08 41.12 41.12 41.07 41.07 1.3K
14:09 41.11 41.11 41.11 41.11 0.2K
14:10 41.09 41.11 41.09 41.11 1.1K
14:11 41.06 41.06 41.03 41.03 2.2K
14:12 41.04 41.04 41.04 41.04 0.3K
14:13 41.05 41.13 41.05 41.13 8.1K
14:14 41.07 41.07 41.07 41.07 0.1K
14:15 41.01 41.01 41.00 41.00 1.7K
14:16 41.04 41.04 40.92 40.92 3.1K
14:17 40.94 40.94 40.89 40.89 1.1K
14:18 40.89 40.93 40.89 40.93 1.3K
14:19 40.94 40.99 40.94 40.99 2.1K
14:20 40.99 40.99 40.95 40.95 1.1K
14:21 40.94 40.94 40.91 40.91 1.0K
14:22 40.95 40.95 40.95 40.95 0.9K
14:23 40.98 40.98 40.95 40.95 0.4K
14:25 40.93 40.94 40.92 40.92 5.6K
14:26 40.90 40.91 40.90 40.91 1.2K
14:27 40.89 40.89 40.89 40.89 1.2K
14:28 40.89 40.92 40.89 40.92 2.3K
14:29 40.80 40.87 40.80 40.86 1.1K
14:31 40.81 40.83 40.81 40.83 0.8K
14:32 40.85 40.86 40.83 40.83 0.9K
14:33 40.82 40.82 40.77 40.77 0.6K
14:34 40.82 40.82 40.82 40.82 0.7K
14:35 40.78 40.81 40.74 40.80 2.2K
14:36 40.74 40.75 40.74 40.75 2.9K
14:37 40.79 40.82 40.79 40.82 1.5K
14:39 40.79 40.80 40.79 40.80 0.9K
14:40 40.78 40.78 40.78 40.78 1.0K
14:41 40.79 40.80 40.78 40.78 3.3K
14:42 40.79 40.81 40.79 40.81 0.3K
14:43 40.82 40.85 40.82 40.83 2.0K
14:44 40.83 40.83 40.83 40.83 0.4K
14:45 40.85 40.85 40.85 40.85 1.2K
14:46 40.86 40.89 40.86 40.89 0.6K
14:47 40.86 40.86 40.86 40.85 0.6K
14:48 40.82 40.82 40.82 40.82 0.1K
14:49 40.86 40.86 40.80 40.80 1.7K
14:50 40.78 40.78 40.78 40.78 0.7K
14:51 40.79 40.86 40.79 40.86 2.9K
14:52 40.91 40.91 40.87 40.89 1.6K
14:54 40.93 40.95 40.93 40.95 2.1K
14:55 40.99 40.99 40.99 40.99 0.5K
14:56 40.95 40.95 40.95 40.95 0.7K
14:57 40.93 40.93 40.90 40.91 1.9K
14:58 40.94 40.94 40.89 40.89 3.2K
14:59 40.89 40.90 40.89 40.90 2.3K
15:01 40.96 40.96 40.96 40.96 0.6K
15:02 40.86 40.92 40.86 40.92 0.4K
15:04 40.96 40.96 40.93 40.93 1.0K
15:05 40.90 40.90 40.90 40.90 0.6K
15:06 40.88 40.88 40.88 40.88 0.9K
15:07 40.93 40.94 40.93 40.94 2.8K
15:09 40.97 41.00 40.96 41.00 1.3K
15:10 40.99 40.99 40.97 40.97 0.2K
15:11 40.97 40.97 40.94 40.94 2.4K
15:12 40.96 40.96 40.96 40.96 1.2K
15:15 40.91 40.92 40.89 40.92 2.5K
15:16 40.95 40.96 40.94 40.94 1.4K
15:17 40.93 40.93 40.93 40.92 0.5K
15:18 40.97 40.97 40.97 40.97 1.5K
15:19 40.95 40.95 40.95 40.95 0.6K
15:20 40.95 40.95 40.95 40.95 0.8K
15:21 40.97 40.98 40.97 40.98 0.8K
15:22 40.96 40.96 40.93 40.93 1.3K
15:23 40.92 40.92 40.92 40.92 1.8K
15:24 40.90 40.90 40.89 40.90 1.6K
15:25 40.86 40.86 40.83 40.83 0.9K
15:26 40.83 40.83 40.83 40.83 1.1K
15:27 40.86 40.86 40.81 40.82 1.6K
15:28 40.79 40.79 40.79 40.78 0.2K
15:29 40.81 40.85 40.81 40.85 3.4K
15:30 40.88 40.88 40.88 40.88 1.5K
15:31 40.89 40.89 40.88 40.88 5.3K
15:32 40.87 40.87 40.87 40.87 1.4K
15:33 40.87 40.87 40.86 40.86 1.5K
15:34 40.86 40.86 40.86 40.86 0.9K
15:35 40.84 40.84 40.84 40.84 0.4K
15:36 40.85 40.90 40.85 40.90 3.1K
15:37 40.92 40.92 40.92 40.92 0.2K
15:38 40.92 41.01 40.92 40.99 3.5K
15:39 40.99 40.99 40.95 40.95 2.8K
15:40 40.92 40.92 40.92 40.92 1.0K
15:41 40.93 40.93 40.91 40.91 3.9K
15:42 40.88 40.90 40.86 40.87 3.6K
15:43 40.88 40.88 40.88 40.88 0.5K
15:44 40.88 40.88 40.85 40.85 1.4K
15:45 40.85 40.85 40.80 40.82 3.0K
15:46 40.80 40.85 40.80 40.80 10.7K
15:47 40.80 40.81 40.79 40.79 4.6K
15:48 40.79 40.80 40.76 40.77 8.2K
15:49 40.77 40.85 40.77 40.85 6.9K
15:50 40.85 40.92 40.85 40.87 2.7K
15:51 40.88 40.89 40.87 40.87 3.8K
15:52 40.90 40.90 40.90 40.90 1.9K
15:53 40.90 40.95 40.90 40.92 7.3K
15:54 40.93 40.97 40.93 40.94 8.3K
15:55 40.89 40.93 40.89 40.91 7.8K
15:56 40.98 41.00 40.98 41.00 5.9K
15:57 40.96 40.97 40.93 40.93 16.7K
15:58 40.93 40.97 40.93 40.97 20.1K
15:59 41.00 41.01 40.97 41.00 202.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし