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 36.97 37.03 36.97 37.03 17.9K
09:31 36.78 36.78 36.78 36.78 0.6K
09:32 36.71 36.71 36.66 36.67 3.7K
09:33 36.39 36.39 36.17 36.18 3.8K
09:34 36.02 36.16 36.02 36.10 5.2K
09:35 36.14 36.14 36.14 36.14 1.4K
09:36 36.14 36.20 36.14 36.19 4.7K
09:37 36.26 36.26 36.16 36.16 2.8K
09:38 36.17 36.17 36.14 36.14 2.8K
09:39 36.06 36.14 36.06 36.14 3.3K
09:40 36.06 36.06 35.96 36.06 4.9K
09:42 36.05 36.05 35.96 35.96 6.9K
09:43 35.97 35.97 35.97 35.97 0.4K
09:44 36.03 36.03 35.98 35.98 1.8K
09:45 36.09 36.19 36.08 36.10 4.2K
09:47 36.08 36.08 36.08 36.08 0.9K
09:48 36.15 36.15 36.10 36.10 0.9K
09:49 35.97 36.11 35.97 36.10 3.8K
09:50 36.11 36.25 36.11 36.19 4.1K
09:51 36.33 36.39 36.32 36.39 10.9K
09:52 36.48 36.50 36.33 36.49 9.5K
09:53 36.39 36.39 36.39 36.39 1.8K
09:54 36.39 36.39 36.31 36.38 4.7K
09:55 36.41 36.43 36.41 36.43 2.1K
09:56 36.42 36.42 36.39 36.39 1.6K
09:57 36.42 36.50 36.41 36.44 11.1K
09:58 36.45 36.51 36.45 36.50 1.9K
09:59 36.52 36.52 36.46 36.50 1.7K
10:00 36.52 36.55 36.47 36.47 6.6K
10:01 36.47 36.47 36.47 36.47 1.3K
10:02 36.44 36.44 36.38 36.38 1.9K
10:03 36.43 36.44 36.43 36.44 3.6K
10:04 36.40 36.40 36.40 36.40 0.8K
10:05 36.45 36.45 36.42 36.42 2.1K
10:06 36.43 36.43 36.39 36.42 0.8K
10:07 36.43 36.46 36.43 36.46 2.8K
10:09 36.49 36.49 36.40 36.40 0.7K
10:10 36.42 36.42 36.42 36.42 0.4K
10:11 36.41 36.42 36.39 36.42 5.4K
10:12 36.44 36.44 36.43 36.43 1.8K
10:13 36.43 36.47 36.43 36.43 3.3K
10:14 36.43 36.46 36.43 36.46 1.6K
10:15 36.53 36.53 36.53 36.53 3.0K
10:16 36.52 36.52 36.46 36.52 2.4K
10:17 36.51 36.51 36.51 36.51 0.5K
10:18 36.45 36.52 36.42 36.43 2.1K
10:19 36.39 36.48 36.39 36.48 0.8K
10:20 36.46 36.49 36.46 36.46 3.3K
10:21 36.46 36.59 36.46 36.59 2.0K
10:22 36.48 36.48 36.48 36.48 0.7K
10:23 36.54 36.54 36.46 36.46 1.1K
10:24 36.46 36.46 36.46 36.46 2.7K
10:25 36.54 36.54 36.50 36.50 0.9K
10:26 36.46 36.49 36.46 36.49 3.1K
10:27 36.42 36.48 36.42 36.48 1.2K
10:28 36.48 36.48 36.48 36.48 1.0K
10:29 36.48 36.48 36.48 36.48 0.1K
10:30 36.48 36.48 36.48 36.48 1.4K
10:31 36.47 36.47 36.47 36.47 0.2K
10:32 36.47 36.47 36.47 36.47 0.3K
10:33 36.48 36.48 36.48 36.48 0.3K
10:34 36.56 36.56 36.47 36.47 0.5K
10:35 36.48 36.48 36.47 36.47 0.6K
10:36 36.56 36.56 36.56 36.56 0.5K
10:37 36.56 36.56 36.47 36.47 1.3K
10:38 36.42 36.47 36.42 36.47 0.7K
10:39 36.56 36.56 36.56 36.56 0.3K
10:40 36.47 36.47 36.47 36.47 0.4K
10:41 36.56 36.56 36.47 36.47 0.6K
10:42 36.45 36.45 36.39 36.39 0.6K
10:43 36.38 36.38 36.37 36.37 1.8K
10:44 36.48 36.48 36.42 36.42 0.2K
10:45 36.41 36.52 36.41 36.48 2.7K
10:46 36.46 36.53 36.46 36.53 2.1K
10:48 36.52 36.52 36.52 36.52 0.5K
10:49 36.63 36.63 36.52 36.52 0.5K
10:50 36.52 36.63 36.52 36.63 7.2K
10:52 36.61 36.61 36.61 36.61 0.1K
10:53 36.51 36.60 36.49 36.49 0.8K
10:54 36.57 36.57 36.57 36.57 2.6K
10:55 36.57 36.67 36.57 36.67 3.2K
10:56 36.74 36.74 36.74 36.74 0.2K
10:57 36.74 36.75 36.70 36.70 9.2K
10:58 36.75 36.80 36.75 36.78 4.6K
10:59 36.78 36.84 36.78 36.81 2.3K
11:00 36.81 36.81 36.81 36.81 0.5K
11:01 36.81 36.84 36.81 36.81 1.2K
11:02 36.81 36.81 36.81 36.81 0.1K
11:03 36.81 36.84 36.81 36.84 0.7K
11:04 36.81 36.81 36.80 36.80 6.7K
11:05 36.80 36.80 36.76 36.76 1.9K
11:06 36.81 36.81 36.81 36.81 0.9K
11:08 36.73 36.77 36.72 36.73 4.2K
11:09 36.76 36.76 36.76 36.76 6.2K
11:10 36.81 36.81 36.81 36.81 0.7K
11:11 36.78 36.78 36.78 36.78 3.2K
11:13 36.72 36.72 36.72 36.72 0.5K
11:14 36.77 36.77 36.72 36.72 0.5K
11:15 36.75 36.75 36.75 36.75 0.6K
11:16 36.78 36.86 36.78 36.85 11.1K
11:17 36.85 36.87 36.85 36.87 2.0K
11:18 36.85 36.85 36.85 36.85 0.2K
11:19 36.80 36.80 36.78 36.78 3.3K
11:20 36.78 36.78 36.78 36.78 1.2K
11:21 36.78 36.78 36.74 36.74 1.8K
11:22 36.76 36.76 36.76 36.76 1.3K
11:23 36.72 36.72 36.72 36.72 0.2K
11:24 36.76 36.76 36.76 36.76 2.9K
11:26 36.76 36.76 36.76 36.76 2.0K
11:27 36.76 36.77 36.76 36.77 6.8K
11:28 36.77 36.77 36.77 36.77 0.6K
11:31 36.73 36.76 36.73 36.76 0.8K
11:32 36.72 36.72 36.72 36.72 0.3K
11:34 36.71 36.76 36.71 36.76 0.3K
11:35 36.75 36.75 36.75 36.75 0.3K
11:36 36.72 36.72 36.61 36.60 2.5K
11:40 36.60 36.60 36.60 36.60 0.6K
11:41 36.57 36.60 36.57 36.60 2.0K
11:42 36.75 36.75 36.62 36.73 2.1K
11:44 36.65 36.80 36.65 36.80 0.7K
11:46 36.80 36.80 36.76 36.76 0.2K
11:47 36.71 36.71 36.71 36.71 0.2K
11:48 36.79 36.79 36.65 36.65 0.6K
11:49 36.70 36.70 36.70 36.70 0.1K
11:50 36.78 36.78 36.78 36.78 0.2K
11:52 36.65 36.65 36.65 36.65 1.1K
11:53 36.76 36.78 36.76 36.78 0.9K
11:54 36.76 36.78 36.74 36.74 0.8K
11:55 36.76 36.78 36.74 36.74 1.7K
11:56 36.72 36.72 36.72 36.72 0.7K
11:58 36.72 36.72 36.72 36.72 0.1K
11:59 36.72 36.72 36.66 36.66 0.8K
12:01 36.72 36.72 36.72 36.72 1.1K
12:02 36.72 36.72 36.72 36.72 0.6K
12:03 36.72 36.73 36.72 36.73 5.9K
12:04 36.73 36.73 36.73 36.73 3.6K
12:05 36.79 36.83 36.79 36.83 2.7K
12:06 36.83 36.94 36.83 36.92 15.2K
12:07 36.94 36.94 36.78 36.78 4.5K
12:08 36.81 36.81 36.81 36.81 5.2K
12:10 36.82 36.82 36.82 36.82 0.2K
12:11 36.76 36.76 36.76 36.76 0.4K
12:12 36.76 36.76 36.76 36.76 0.7K
12:13 36.76 36.76 36.76 36.76 0.6K
12:16 36.90 36.90 36.76 36.90 0.8K
12:17 36.88 36.88 36.88 36.88 0.4K
12:19 36.76 36.88 36.75 36.88 6.0K
12:20 36.75 36.75 36.75 36.75 0.6K
12:21 36.79 36.88 36.79 36.82 0.7K
12:23 36.88 36.88 36.88 36.88 0.4K
12:24 36.82 36.82 36.82 36.82 0.7K
12:25 36.85 36.85 36.82 36.82 0.4K
12:26 36.82 36.82 36.82 36.82 0.6K
12:28 36.70 36.70 36.66 36.66 9.2K
12:29 36.73 36.74 36.72 36.72 5.1K
12:32 36.77 36.77 36.77 36.77 0.4K
12:34 36.76 36.79 36.76 36.79 0.9K
12:35 36.75 36.75 36.75 36.74 0.5K
12:36 36.75 36.75 36.69 36.69 0.7K
12:37 36.81 36.81 36.81 36.81 0.4K
12:38 36.75 36.75 36.75 36.74 0.2K
12:39 36.75 36.80 36.75 36.80 1.9K
12:40 36.80 36.80 36.80 36.80 1.2K
12:41 36.88 36.88 36.88 36.88 0.5K
12:42 36.84 36.85 36.84 36.85 0.3K
12:43 36.86 36.86 36.85 36.85 0.6K
12:44 36.85 36.85 36.85 36.85 0.2K
12:45 36.80 36.80 36.80 36.80 0.2K
12:46 36.91 36.91 36.91 36.91 0.4K
12:48 36.86 36.86 36.86 36.86 0.4K
12:49 36.89 36.89 36.89 36.89 0.2K
12:50 36.91 36.91 36.86 36.88 0.8K
12:51 36.88 36.88 36.88 36.88 0.4K
12:52 36.90 36.91 36.90 36.91 0.4K
12:53 36.91 36.92 36.86 36.92 1.1K
12:54 36.91 36.93 36.88 36.88 0.9K
12:55 36.80 36.80 36.80 36.80 7.9K
12:57 36.87 36.87 36.80 36.80 0.7K
12:58 36.78 36.78 36.78 36.78 0.6K
13:01 36.70 36.77 36.70 36.77 0.3K
13:02 36.73 36.73 36.73 36.73 2.9K
13:03 36.85 36.85 36.85 36.85 0.3K
13:05 36.85 36.85 36.85 36.85 0.4K
13:06 36.77 36.77 36.77 36.77 1.0K
13:09 36.77 36.87 36.70 36.70 0.6K
13:10 36.86 36.86 36.86 36.86 0.3K
13:11 36.78 36.78 36.78 36.78 1.6K
13:12 36.77 36.77 36.77 36.77 5.0K
13:14 36.77 36.80 36.77 36.80 3.5K
13:15 36.85 36.85 36.85 36.85 0.4K
13:16 36.83 36.83 36.83 36.83 0.2K
13:17 36.83 36.84 36.83 36.84 0.5K
13:18 36.83 36.84 36.83 36.84 0.9K
13:19 36.84 36.86 36.84 36.86 1.6K
13:20 36.88 36.96 36.88 36.96 1.6K
13:21 36.87 36.92 36.87 36.92 1.6K
13:23 36.96 36.96 36.94 36.94 0.9K
13:25 36.96 37.01 36.96 37.01 4.3K
13:26 37.00 37.01 36.91 36.91 2.4K
13:27 37.03 37.03 37.03 37.03 0.3K
13:28 37.03 37.03 37.03 37.03 0.2K
13:29 36.95 36.95 36.95 36.95 0.4K
13:31 37.03 37.03 37.03 37.03 0.4K
13:33 37.03 37.03 37.03 37.03 0.6K
13:37 36.88 36.88 36.88 36.88 2.6K
13:38 36.85 36.90 36.85 36.90 0.7K
13:39 36.90 36.90 36.90 36.90 0.6K
13:40 36.90 36.90 36.83 36.83 0.6K
13:41 36.87 36.92 36.87 36.92 0.7K
13:42 36.87 36.87 36.87 36.87 1.1K
13:43 36.92 36.92 36.81 36.81 2.8K
13:44 36.86 36.86 36.86 36.86 1.8K
13:50 36.88 36.88 36.88 36.88 0.7K
13:54 36.87 36.87 36.87 36.87 1.8K
13:55 36.87 36.87 36.86 36.86 0.5K
13:56 36.86 36.86 36.86 36.86 0.4K
13:57 36.83 36.83 36.83 36.83 0.3K
13:58 36.83 36.88 36.83 36.88 1.8K
13:59 36.87 36.87 36.87 36.87 1.1K
14:01 36.89 36.89 36.84 36.86 5.4K
14:04 36.84 36.84 36.84 36.84 0.1K
14:05 36.84 36.84 36.84 36.84 0.7K
14:06 36.84 36.84 36.84 36.84 0.3K
14:07 36.84 36.86 36.84 36.86 0.9K
14:08 36.86 36.86 36.86 36.85 0.7K
14:10 36.85 36.85 36.85 36.85 0.7K
14:11 36.83 36.83 36.83 36.83 0.4K
14:12 36.82 36.82 36.82 36.82 0.8K
14:13 36.81 36.81 36.81 36.81 0.2K
14:14 36.81 36.81 36.75 36.74 1.3K
14:15 36.80 36.80 36.80 36.80 2.2K
14:16 36.77 36.77 36.77 36.77 0.9K
14:17 36.78 36.78 36.78 36.78 0.6K
14:18 36.78 36.78 36.78 36.78 0.4K
14:19 36.84 36.84 36.84 36.84 0.2K
14:21 36.79 36.79 36.79 36.79 1.1K
14:23 36.79 36.79 36.79 36.79 0.7K
14:24 36.80 36.80 36.80 36.80 0.6K
14:26 36.80 36.80 36.80 36.80 0.5K
14:28 36.77 36.77 36.77 36.77 1.0K
14:30 36.80 36.80 36.80 36.80 0.7K
14:32 36.79 36.79 36.79 36.79 1.6K
14:33 36.79 36.79 36.79 36.79 3.0K
14:34 36.79 36.79 36.79 36.79 0.8K
14:37 36.79 36.82 36.79 36.79 3.3K
14:39 36.75 36.75 36.75 36.75 0.5K
14:41 36.78 36.78 36.77 36.77 1.4K
14:44 36.74 36.75 36.74 36.75 1.2K
14:45 36.79 36.79 36.75 36.75 1.6K
14:46 36.75 36.75 36.75 36.75 0.7K
14:48 36.76 36.76 36.76 36.76 0.5K
14:49 36.75 36.75 36.75 36.75 0.7K
14:51 36.75 36.75 36.75 36.75 0.2K
14:52 36.75 36.75 36.75 36.75 0.4K
14:53 36.72 36.75 36.72 36.75 0.6K
14:54 36.72 36.76 36.72 36.76 1.5K
14:55 36.71 36.71 36.71 36.71 0.2K
14:56 36.71 36.74 36.71 36.71 1.0K
14:57 36.85 36.85 36.85 36.85 3.9K
14:58 36.81 36.81 36.81 36.81 0.8K
15:01 36.81 36.81 36.81 36.81 1.0K
15:02 36.81 36.81 36.81 36.81 0.5K
15:03 36.79 36.79 36.79 36.79 0.2K
15:04 36.81 36.81 36.81 36.81 0.5K
15:06 36.81 36.81 36.78 36.78 1.1K
15:08 36.77 36.81 36.77 36.81 0.5K
15:09 36.78 36.84 36.78 36.84 2.9K
15:11 36.82 36.82 36.82 36.82 0.5K
15:12 36.79 36.79 36.79 36.79 0.6K
15:13 36.79 36.79 36.79 36.79 0.2K
15:14 36.78 36.78 36.78 36.78 0.9K
15:15 36.84 36.84 36.82 36.82 2.0K
15:16 36.82 36.82 36.82 36.82 0.3K
15:17 36.82 36.82 36.82 36.82 0.5K
15:18 36.82 36.82 36.82 36.82 0.4K
15:19 36.82 36.82 36.78 36.78 2.0K
15:21 36.81 36.81 36.81 36.81 0.7K
15:22 36.77 36.77 36.77 36.77 2.3K
15:23 36.77 36.77 36.77 36.77 1.2K
15:24 36.78 36.78 36.78 36.78 1.3K
15:25 36.75 36.75 36.75 36.75 0.2K
15:26 36.78 36.79 36.78 36.78 3.5K
15:27 36.74 36.74 36.74 36.74 0.3K
15:28 36.78 36.78 36.74 36.74 0.9K
15:29 36.75 36.78 36.75 36.75 0.7K
15:30 36.78 36.80 36.76 36.76 3.0K
15:31 36.76 36.76 36.76 36.76 0.6K
15:32 36.75 36.75 36.73 36.73 0.6K
15:33 36.74 36.74 36.64 36.64 4.0K
15:34 36.71 36.73 36.71 36.73 5.7K
15:35 36.72 36.72 36.72 36.72 0.7K
15:36 36.72 36.72 36.69 36.69 1.9K
15:37 36.68 36.68 36.68 36.68 0.3K
15:38 36.65 36.65 36.65 36.65 1.0K
15:39 36.65 36.68 36.65 36.68 0.5K
15:40 36.69 36.69 36.67 36.68 4.0K
15:41 36.68 36.68 36.68 36.68 0.5K
15:42 36.69 36.71 36.69 36.71 2.7K
15:43 36.68 36.71 36.68 36.71 0.8K
15:44 36.68 36.71 36.68 36.71 1.3K
15:45 36.68 36.71 36.68 36.71 1.4K
15:46 36.68 36.71 36.68 36.68 1.5K
15:47 36.71 36.71 36.68 36.68 1.9K
15:48 36.71 36.71 36.65 36.65 3.7K
15:49 36.66 36.67 36.66 36.67 4.6K
15:50 36.70 36.74 36.70 36.71 7.4K
15:51 36.74 36.74 36.71 36.74 6.4K
15:52 36.73 36.78 36.72 36.78 10.1K
15:53 36.74 36.78 36.74 36.75 5.6K
15:54 36.75 36.78 36.70 36.77 4.3K
15:55 36.68 36.76 36.68 36.75 10.4K
15:56 36.75 36.90 36.75 36.90 16.5K
15:57 36.92 36.93 36.91 36.92 9.5K
15:58 36.93 36.96 36.91 36.96 18.3K
15:59 36.98 36.99 36.91 36.96 131.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし