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 40.71 40.71 40.53 40.65 23.1K
09:31 40.64 40.64 40.64 40.64 0.4K
09:32 40.96 40.96 40.66 40.66 0.8K
09:33 40.36 40.36 40.20 40.25 3.0K
09:34 40.16 40.20 40.00 40.17 12.5K
09:35 40.20 40.20 40.08 40.17 6.5K
09:37 40.19 40.19 40.16 40.17 1.8K
09:38 40.18 40.18 40.11 40.10 6.2K
09:39 40.10 40.10 40.08 40.08 2.1K
09:40 40.20 40.20 40.14 40.20 1.4K
09:41 40.19 40.19 40.15 40.16 1.0K
09:42 40.39 40.39 40.39 40.39 5.6K
09:44 40.30 40.48 40.26 40.32 8.3K
09:45 40.18 40.23 40.07 40.23 7.8K
09:47 40.25 40.27 40.21 40.27 3.9K
09:48 40.34 40.34 40.30 40.33 6.2K
09:53 40.35 40.35 40.29 40.29 0.3K
09:54 40.38 40.53 40.38 40.53 6.1K
09:55 40.50 40.55 40.50 40.51 2.2K
09:56 40.54 40.54 40.54 40.54 0.2K
09:57 40.61 40.64 40.58 40.58 2.9K
09:58 40.58 40.58 40.54 40.58 2.4K
09:59 40.57 40.57 40.57 40.57 0.5K
10:00 40.67 40.70 40.67 40.70 1.3K
10:01 40.66 40.66 40.51 40.51 4.9K
10:02 40.52 40.52 40.52 40.52 1.0K
10:03 40.54 40.54 40.53 40.53 4.9K
10:04 40.46 40.52 40.46 40.52 4.2K
10:05 40.57 40.57 40.42 40.42 5.0K
10:06 40.43 40.50 40.43 40.43 2.3K
10:07 40.49 40.54 40.49 40.54 1.5K
10:08 40.53 40.53 40.53 40.53 3.0K
10:16 40.57 40.57 40.54 40.53 0.5K
10:17 40.54 40.54 40.45 40.45 3.9K
10:18 40.43 40.43 40.37 40.37 0.5K
10:19 40.37 40.46 40.37 40.46 3.6K
10:20 40.49 40.49 40.49 40.49 0.5K
10:21 40.52 40.52 40.52 40.52 0.6K
10:23 40.62 40.62 40.53 40.55 0.9K
10:24 40.57 40.68 40.57 40.66 2.8K
10:25 40.65 40.65 40.65 40.65 0.3K
10:26 40.66 40.66 40.66 40.66 0.5K
10:27 40.65 40.65 40.64 40.64 2.8K
10:28 40.62 40.65 40.62 40.65 0.6K
10:29 40.69 40.69 40.69 40.69 0.9K
10:30 40.60 40.60 40.60 40.60 3.5K
10:31 40.56 40.61 40.48 40.54 1.6K
10:32 40.56 40.58 40.54 40.58 0.8K
10:33 40.59 40.66 40.59 40.66 2.7K
10:34 40.62 40.62 40.62 40.62 0.4K
10:35 40.70 40.70 40.70 40.70 0.5K
10:36 40.67 40.71 40.67 40.70 0.9K
10:37 40.72 40.72 40.68 40.71 0.7K
10:38 40.75 40.75 40.72 40.72 1.3K
10:39 40.76 40.77 40.76 40.77 4.5K
10:40 40.80 40.80 40.80 40.80 1.1K
10:41 40.82 40.82 40.81 40.81 1.5K
10:42 40.78 40.82 40.78 40.80 2.8K
10:43 40.79 40.79 40.79 40.79 4.9K
10:44 40.79 40.79 40.78 40.78 4.9K
10:45 40.78 40.80 40.78 40.80 3.4K
10:47 40.80 40.80 40.76 40.76 2.3K
10:48 40.76 40.76 40.76 40.76 0.3K
10:49 40.76 40.80 40.76 40.78 1.0K
10:50 40.80 40.80 40.76 40.76 0.4K
10:51 40.76 40.76 40.72 40.72 1.7K
10:52 40.73 40.73 40.73 40.73 0.3K
10:53 40.69 40.70 40.69 40.70 1.5K
10:54 40.70 40.75 40.68 40.75 2.1K
10:55 40.76 40.76 40.72 40.76 2.8K
10:56 40.75 40.80 40.75 40.80 2.8K
10:57 40.80 40.80 40.80 40.80 0.6K
10:58 40.77 40.80 40.77 40.80 1.0K
10:59 40.78 40.80 40.76 40.76 2.5K
11:00 40.80 40.80 40.76 40.76 0.4K
11:01 40.80 40.81 40.80 40.80 1.0K
11:02 40.81 40.81 40.81 40.81 0.2K
11:03 40.80 40.80 40.71 40.76 2.8K
11:04 40.70 40.72 40.70 40.72 1.3K
11:05 40.73 40.73 40.70 40.73 0.8K
11:06 40.74 40.75 40.74 40.75 1.5K
11:09 40.74 40.74 40.74 40.74 0.3K
11:10 40.74 40.74 40.74 40.74 0.2K
11:11 40.70 40.70 40.64 40.67 2.0K
11:13 40.70 40.70 40.70 40.70 0.5K
11:14 40.74 40.74 40.73 40.73 0.6K
11:15 40.75 40.75 40.71 40.73 1.6K
11:17 40.79 40.79 40.79 40.79 0.5K
11:18 40.80 40.80 40.77 40.76 0.6K
11:19 40.80 40.80 40.80 40.80 0.5K
11:20 40.76 40.77 40.76 40.77 4.2K
11:21 40.76 40.76 40.76 40.76 0.5K
11:22 40.78 40.78 40.67 40.67 6.5K
11:25 40.76 40.76 40.71 40.76 2.8K
11:27 40.72 40.74 40.72 40.74 0.4K
11:28 40.74 40.74 40.74 40.74 0.2K
11:29 40.79 40.79 40.79 40.79 0.4K
11:30 40.76 40.77 40.76 40.77 0.9K
11:31 40.80 40.80 40.77 40.77 1.9K
11:32 40.77 40.79 40.77 40.79 0.7K
11:33 40.80 40.80 40.76 40.76 1.8K
11:34 40.80 40.80 40.79 40.79 2.7K
11:40 40.78 40.79 40.78 40.79 0.4K
11:41 40.77 40.77 40.77 40.77 1.3K
11:44 40.77 40.78 40.77 40.78 0.3K
11:45 40.79 40.79 40.79 40.79 0.4K
11:46 40.81 40.81 40.81 40.81 0.2K
11:47 40.76 40.76 40.76 40.76 0.2K
11:48 40.74 40.74 40.69 40.69 3.2K
11:50 40.74 40.74 40.69 40.69 0.4K
11:51 40.68 40.68 40.68 40.68 0.3K
11:53 40.70 40.70 40.65 40.65 1.2K
11:54 40.71 40.71 40.71 40.71 0.7K
11:57 40.68 40.72 40.68 40.72 0.4K
11:58 40.68 40.68 40.68 40.68 0.4K
11:59 40.72 40.72 40.72 40.72 2.1K
12:02 40.74 40.74 40.74 40.74 0.5K
12:03 40.75 40.75 40.75 40.75 0.5K
12:04 40.74 40.75 40.74 40.75 1.1K
12:05 40.74 40.74 40.74 40.74 0.1K
12:06 40.73 40.73 40.73 40.73 0.9K
12:07 40.73 40.84 40.73 40.84 4.4K
12:08 40.84 40.84 40.84 40.84 3.0K
12:09 40.84 40.84 40.73 40.73 11.5K
12:10 40.72 40.72 40.72 40.72 0.4K
12:11 40.73 40.77 40.73 40.77 0.5K
12:12 40.74 40.74 40.74 40.74 1.1K
12:13 40.77 40.87 40.77 40.87 2.1K
12:15 40.83 40.83 40.83 40.83 0.2K
12:16 40.83 40.83 40.83 40.83 0.7K
12:17 40.86 40.86 40.83 40.83 0.8K
12:18 40.85 40.85 40.85 40.85 0.6K
12:19 40.85 40.85 40.85 40.85 0.6K
12:20 40.86 40.88 40.83 40.85 1.3K
12:21 40.87 40.91 40.87 40.91 1.5K
12:22 40.92 40.97 40.92 40.96 1.7K
12:24 41.00 41.00 40.96 40.96 2.3K
12:25 40.96 40.99 40.96 40.98 2.3K
12:26 40.96 40.98 40.96 40.97 2.9K
12:27 40.96 40.96 40.96 40.96 1.2K
12:28 40.94 40.94 40.94 40.94 1.7K
12:30 40.97 40.97 40.96 40.96 0.4K
12:31 40.98 40.98 40.97 40.97 0.4K
12:33 40.98 40.98 40.94 40.95 1.5K
12:34 41.00 41.00 41.00 41.00 0.4K
12:35 40.96 40.96 40.96 40.96 0.5K
12:36 41.01 41.02 41.01 41.02 2.4K
12:37 41.01 41.19 41.01 41.19 1.7K
12:38 41.17 41.17 41.15 41.15 0.5K
12:39 41.10 41.15 41.10 41.15 0.6K
12:40 41.12 41.12 41.12 41.12 1.0K
12:41 41.12 41.14 41.12 41.14 1.1K
12:42 41.15 41.15 41.06 41.06 3.8K
12:45 41.06 41.06 41.06 41.06 1.0K
12:46 41.06 41.06 41.06 41.06 2.0K
12:47 41.12 41.12 41.11 41.11 1.0K
12:49 41.09 41.09 41.09 41.09 0.8K
12:50 41.14 41.14 41.14 41.14 0.5K
12:51 41.09 41.09 41.09 41.09 1.1K
12:53 41.04 41.06 41.04 41.06 0.9K
12:54 41.05 41.09 41.04 41.04 1.1K
12:55 41.03 41.03 40.93 40.93 4.0K
12:56 40.92 40.99 40.92 40.97 1.3K
12:57 40.98 40.98 40.93 40.93 1.1K
12:58 40.95 40.95 40.95 40.95 0.5K
12:59 40.93 40.98 40.93 40.98 0.7K
13:00 40.99 40.99 40.98 40.98 0.7K
13:01 40.94 40.96 40.93 40.92 1.0K
13:02 40.93 40.93 40.93 40.92 0.8K
13:03 40.97 40.97 40.93 40.93 0.6K
13:04 40.95 40.96 40.93 40.96 1.1K
13:05 40.96 40.96 40.91 40.91 1.3K
13:06 40.88 40.88 40.88 40.88 1.8K
13:07 40.92 40.92 40.91 40.91 0.9K
13:09 40.94 40.94 40.87 40.94 1.1K
13:10 40.87 40.87 40.87 40.87 0.3K
13:11 40.86 40.86 40.85 40.85 3.1K
13:12 40.83 40.84 40.83 40.84 2.6K
13:13 40.84 40.92 40.84 40.92 2.2K
13:14 40.93 40.93 40.93 40.92 0.4K
13:16 40.90 40.90 40.90 40.90 0.3K
13:17 40.92 40.92 40.92 40.92 0.3K
13:18 40.92 40.92 40.92 40.92 2.3K
13:20 41.00 41.01 40.95 40.95 1.2K
13:21 41.01 41.01 41.01 41.01 0.3K
13:22 41.00 41.01 41.00 41.01 0.6K
13:23 40.95 41.01 40.95 41.01 0.6K
13:24 40.96 40.96 40.96 40.96 0.7K
13:25 40.96 41.01 40.96 41.01 0.4K
13:26 41.01 41.01 40.90 40.90 1.0K
13:27 40.91 40.91 40.90 40.90 0.4K
13:28 40.90 40.96 40.90 40.96 0.8K
13:29 40.91 41.01 40.91 40.92 0.9K
13:30 40.96 40.96 40.96 40.96 1.2K
13:31 40.97 40.99 40.97 40.98 1.5K
13:32 40.99 41.02 40.99 41.02 0.8K
13:33 40.95 40.97 40.95 40.97 1.4K
13:34 40.97 40.97 40.97 40.97 0.1K
13:35 40.85 40.86 40.85 40.86 5.0K
13:38 40.84 40.84 40.84 40.84 2.4K
13:39 40.86 40.86 40.67 40.67 8.2K
13:41 40.65 40.65 40.65 40.65 1.1K
13:42 40.65 40.68 40.65 40.68 0.6K
13:43 40.68 40.70 40.65 40.70 2.6K
13:44 40.66 40.70 40.57 40.57 3.7K
13:45 40.59 40.62 40.59 40.62 3.4K
13:46 40.65 40.65 40.62 40.62 1.1K
13:48 40.63 40.63 40.63 40.63 1.6K
13:49 40.63 40.63 40.62 40.62 0.5K
13:50 40.62 40.70 40.62 40.70 1.9K
13:51 40.72 40.72 40.69 40.69 0.4K
13:52 40.71 40.71 40.71 40.71 0.4K
13:53 40.68 40.73 40.68 40.73 1.0K
13:54 40.74 40.74 40.73 40.73 0.7K
13:55 40.74 40.74 40.74 40.74 0.1K
13:56 40.80 40.80 40.62 40.62 6.1K
13:59 40.71 40.71 40.71 40.71 0.4K
14:00 40.66 40.66 40.66 40.66 1.2K
14:01 40.69 40.69 40.69 40.69 0.6K
14:02 40.69 40.69 40.69 40.69 0.2K
14:03 40.69 40.69 40.69 40.69 1.9K
14:04 40.74 40.74 40.69 40.74 0.4K
14:05 40.65 40.85 40.65 40.84 8.6K
14:06 40.84 40.84 40.84 40.84 0.3K
14:08 40.82 40.87 40.82 40.87 1.6K
14:09 40.87 40.87 40.85 40.85 0.6K
14:10 40.82 40.86 40.81 40.81 0.8K
14:11 40.85 40.86 40.84 40.84 1.0K
14:12 40.84 40.84 40.81 40.81 1.7K
14:13 40.86 40.86 40.81 40.81 0.9K
14:14 40.86 40.86 40.84 40.84 2.4K
14:15 40.87 40.87 40.87 40.87 0.3K
14:16 40.87 40.87 40.85 40.85 0.5K
14:17 40.87 40.87 40.87 40.87 0.4K
14:18 40.87 40.87 40.87 40.87 0.4K
14:19 40.87 40.90 40.87 40.90 1.0K
14:20 40.87 40.88 40.86 40.85 2.1K
14:22 40.86 40.86 40.86 40.86 0.1K
14:23 40.87 40.89 40.87 40.89 0.7K
14:24 40.90 40.92 40.90 40.92 3.4K
14:25 40.90 40.90 40.86 40.86 1.7K
14:26 40.87 40.87 40.87 40.87 0.9K
14:28 40.88 40.88 40.83 40.83 1.4K
14:30 40.83 40.83 40.83 40.83 0.9K
14:32 40.83 40.83 40.83 40.83 0.9K
14:33 40.83 40.87 40.83 40.87 0.6K
14:34 40.84 40.84 40.79 40.79 2.6K
14:35 40.79 40.79 40.79 40.78 1.2K
14:36 40.82 40.82 40.82 40.82 0.1K
14:37 40.82 40.82 40.80 40.80 3.6K
14:39 40.80 40.81 40.80 40.81 1.0K
14:40 40.81 40.81 40.81 40.81 1.0K
14:41 40.83 40.83 40.83 40.83 0.4K
14:42 40.83 40.84 40.83 40.84 1.7K
14:43 40.87 40.87 40.87 40.87 0.2K
14:44 40.84 40.90 40.84 40.86 2.2K
14:45 40.86 40.86 40.84 40.84 0.7K
14:46 40.82 40.82 40.79 40.82 2.5K
14:47 40.81 40.81 40.81 40.81 0.7K
14:49 40.83 40.83 40.81 40.81 1.6K
14:50 40.77 40.77 40.72 40.72 2.6K
14:51 40.76 40.76 40.73 40.73 2.0K
14:53 40.75 40.76 40.75 40.76 1.1K
14:54 40.73 40.78 40.73 40.78 1.8K
14:56 40.77 40.77 40.72 40.73 2.9K
14:57 40.66 40.67 40.66 40.67 1.8K
14:58 40.66 40.66 40.66 40.66 0.4K
14:59 40.66 40.66 40.66 40.66 0.7K
15:00 40.66 40.71 40.66 40.71 1.4K
15:01 40.70 40.70 40.70 40.70 0.6K
15:02 40.71 40.71 40.69 40.69 1.6K
15:03 40.71 40.71 40.68 40.68 2.5K
15:04 40.68 40.70 40.68 40.70 0.9K
15:05 40.67 40.67 40.67 40.67 0.4K
15:06 40.70 40.70 40.70 40.70 1.5K
15:07 40.67 40.67 40.67 40.67 0.6K
15:08 40.67 40.71 40.67 40.71 3.0K
15:09 40.70 40.72 40.70 40.72 1.2K
15:10 40.69 40.69 40.67 40.67 0.4K
15:11 40.67 40.67 40.67 40.67 2.1K
15:12 40.65 40.67 40.65 40.67 0.8K
15:13 40.67 40.69 40.67 40.69 1.4K
15:14 40.67 40.67 40.67 40.67 0.1K
15:15 40.69 40.69 40.66 40.66 1.5K
15:16 40.67 40.67 40.67 40.67 0.2K
15:17 40.67 40.67 40.58 40.58 4.6K
15:18 40.58 40.58 40.58 40.58 0.3K
15:19 40.62 40.62 40.62 40.62 0.2K
15:20 40.56 40.59 40.56 40.59 2.2K
15:21 40.60 40.60 40.60 40.60 4.9K
15:22 40.61 40.66 40.61 40.66 4.7K
15:23 40.64 40.64 40.64 40.64 1.5K
15:24 40.64 40.64 40.61 40.61 2.4K
15:25 40.61 40.63 40.61 40.62 0.7K
15:26 40.63 40.63 40.63 40.63 2.0K
15:27 40.64 40.65 40.64 40.65 2.4K
15:28 40.66 40.66 40.66 40.66 1.5K
15:30 40.58 40.59 40.55 40.55 3.1K
15:31 40.55 40.55 40.54 40.54 1.3K
15:32 40.54 40.55 40.53 40.55 0.6K
15:33 40.55 40.58 40.55 40.58 3.8K
15:34 40.60 40.60 40.56 40.57 2.8K
15:35 40.57 40.57 40.57 40.57 0.7K
15:36 40.53 40.53 40.53 40.53 2.7K
15:38 40.57 40.57 40.57 40.57 0.5K
15:39 40.55 40.56 40.55 40.56 2.8K
15:40 40.54 40.54 40.51 40.51 3.1K
15:42 40.50 40.53 40.50 40.53 1.4K
15:43 40.50 40.54 40.50 40.54 3.8K
15:44 40.51 40.57 40.51 40.57 2.9K
15:45 40.57 40.64 40.57 40.64 5.3K
15:46 40.63 40.65 40.63 40.65 1.8K
15:47 40.61 40.61 40.57 40.58 3.7K
15:48 40.59 40.62 40.59 40.62 2.4K
15:49 40.64 40.64 40.64 40.64 1.5K
15:50 40.61 40.62 40.59 40.59 1.8K
15:51 40.58 40.62 40.58 40.61 6.3K
15:52 40.59 40.64 40.59 40.61 2.7K
15:53 40.59 40.64 40.59 40.59 0.6K
15:54 40.64 40.64 40.59 40.64 2.9K
15:55 40.65 40.70 40.64 40.65 12.1K
15:56 40.63 40.63 40.57 40.57 8.6K
15:57 40.61 40.61 40.57 40.59 8.7K
15:58 40.59 40.61 40.58 40.60 8.2K
15:59 40.61 40.63 40.57 40.63 59.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし