ザイ・ラボ (ZLAB)

ZLAB
🏛️ アメリカ →
33.89
最終更新: 2025-09-30
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 33.52 33.53 33.36 33.46 11.2K
09:31 33.31 33.31 33.29 33.29 0.4K
09:32 33.39 33.42 33.36 33.37 2.2K
09:33 33.25 33.25 33.19 33.19 1.9K
09:34 33.19 33.19 33.19 33.19 2.5K
09:35 33.34 33.34 33.34 33.34 0.4K
09:36 33.34 33.34 33.27 33.27 1.5K
09:37 33.26 33.26 33.25 33.25 0.4K
09:38 33.23 33.23 33.23 33.23 0.8K
09:40 33.15 33.15 33.14 33.14 0.8K
09:41 33.05 33.10 33.05 33.06 0.9K
09:42 33.10 33.12 33.10 33.12 0.8K
09:43 33.14 33.27 33.14 33.26 3.0K
09:45 33.19 33.19 33.18 33.18 1.1K
09:46 33.28 33.28 33.15 33.17 1.8K
09:47 33.32 33.32 33.32 33.32 0.2K
09:48 33.17 33.32 33.17 33.32 1.2K
09:49 33.22 33.22 33.22 33.22 0.2K
09:50 33.32 33.32 33.32 33.32 0.7K
09:53 33.15 33.31 33.15 33.31 1.3K
09:54 33.15 33.19 32.94 32.94 18.4K
09:55 33.02 33.02 33.01 33.01 0.6K
09:56 33.05 33.05 33.05 33.05 2.5K
09:57 33.11 33.11 33.11 33.11 0.3K
09:58 33.11 33.23 33.11 33.23 2.7K
09:59 33.30 33.39 33.30 33.32 9.5K
10:00 33.31 33.31 33.30 33.31 1.8K
10:01 33.28 33.28 33.28 33.28 0.9K
10:02 33.16 33.21 33.16 33.21 2.3K
10:04 33.24 33.24 33.24 33.24 3.0K
10:05 33.19 33.25 33.19 33.25 0.8K
10:06 33.22 33.22 33.11 33.11 3.2K
10:07 33.11 33.11 33.11 33.11 0.3K
10:08 33.12 33.16 33.12 33.16 3.4K
10:09 33.14 33.19 33.14 33.19 1.3K
10:10 33.19 33.21 33.19 33.21 1.4K
10:11 33.21 33.21 33.21 33.21 0.4K
10:13 33.20 33.21 33.18 33.18 0.8K
10:14 33.21 33.26 33.21 33.26 3.4K
10:15 33.26 33.26 33.23 33.23 1.8K
10:16 33.22 33.23 33.18 33.23 1.0K
10:17 33.16 33.19 33.16 33.17 3.9K
10:18 33.19 33.19 33.17 33.17 1.8K
10:19 33.17 33.17 33.16 33.17 1.8K
10:20 33.21 33.24 33.21 33.24 2.3K
10:22 33.24 33.24 33.22 33.24 3.2K
10:24 33.24 33.25 33.24 33.25 0.8K
10:25 33.22 33.26 33.22 33.26 0.6K
10:26 33.23 33.25 33.23 33.25 2.6K
10:27 33.25 33.28 33.23 33.28 3.7K
10:28 33.29 33.29 33.25 33.25 2.4K
10:29 33.28 33.28 33.28 33.28 1.1K
10:31 33.29 33.29 33.29 33.28 0.1K
10:32 33.28 33.28 33.25 33.24 1.7K
10:33 33.23 33.23 33.20 33.20 0.2K
10:34 33.25 33.25 33.25 33.25 0.9K
10:35 33.24 33.24 33.24 33.24 0.5K
10:37 33.21 33.21 33.20 33.20 2.7K
10:39 33.15 33.15 33.15 33.15 0.2K
10:40 33.15 33.15 33.14 33.14 0.7K
10:41 33.14 33.14 33.14 33.14 0.1K
10:42 33.13 33.13 33.13 33.13 0.7K
10:44 33.13 33.13 33.13 33.13 0.5K
10:45 33.13 33.13 33.13 33.13 0.2K
10:46 33.13 33.13 33.13 33.13 0.3K
10:47 33.13 33.13 33.10 33.10 1.8K
10:48 33.12 33.14 33.06 33.06 3.3K
10:49 33.06 33.06 33.03 33.05 1.4K
10:50 33.06 33.06 33.03 33.03 1.1K
10:51 33.02 33.02 33.01 33.01 0.2K
10:52 33.05 33.05 33.01 33.01 0.6K
10:53 33.01 33.01 33.01 33.01 0.3K
10:54 33.05 33.05 33.01 33.04 1.0K
10:55 33.00 33.00 33.00 33.00 0.3K
10:56 33.00 33.01 33.00 33.01 4.1K
10:57 33.00 33.00 33.00 33.00 0.4K
10:58 33.00 33.02 33.00 33.00 0.6K
10:59 33.05 33.06 33.04 33.03 2.3K
11:00 33.04 33.04 33.00 33.00 3.3K
11:01 32.93 32.93 32.91 32.91 0.6K
11:02 32.95 32.95 32.95 32.95 0.3K
11:03 32.90 32.91 32.90 32.91 0.8K
11:04 32.86 32.86 32.86 32.86 1.6K
11:06 32.84 32.85 32.84 32.85 0.4K
11:07 32.74 32.80 32.74 32.75 4.4K
11:08 32.71 32.71 32.71 32.71 0.2K
11:09 32.88 32.88 32.72 32.80 0.7K
11:10 32.83 32.83 32.83 32.83 1.1K
11:11 32.75 32.75 32.75 32.75 0.5K
11:12 32.71 32.81 32.71 32.79 4.2K
11:13 32.79 32.81 32.79 32.78 4.4K
11:14 32.79 32.85 32.79 32.85 5.3K
11:15 32.85 32.89 32.85 32.89 6.6K
11:16 32.91 32.93 32.88 32.93 1.3K
11:17 32.92 32.93 32.87 32.93 0.6K
11:19 32.87 32.94 32.87 32.94 0.3K
11:20 32.94 32.94 32.94 32.94 2.5K
11:21 32.92 32.92 32.92 32.92 2.5K
11:23 32.91 32.91 32.91 32.91 0.7K
11:24 32.90 32.93 32.90 32.91 1.1K
11:25 32.88 32.90 32.88 32.90 10.1K
11:26 32.88 32.88 32.88 32.88 1.2K
11:28 32.82 32.86 32.82 32.82 1.4K
11:29 32.79 32.79 32.79 32.78 0.7K
11:31 32.86 32.88 32.85 32.88 5.8K
11:32 32.82 32.82 32.82 32.82 1.4K
11:33 32.84 32.84 32.83 32.83 2.1K
11:39 32.83 32.86 32.83 32.85 0.7K
11:40 32.83 32.83 32.83 32.83 0.2K
11:41 32.82 32.82 32.77 32.77 9.5K
11:42 32.72 32.77 32.72 32.77 0.4K
11:43 32.72 32.77 32.72 32.77 0.3K
11:45 32.77 32.80 32.77 32.80 0.6K
11:46 32.80 32.80 32.77 32.77 0.7K
11:47 32.77 32.77 32.77 32.77 0.6K
11:48 32.74 32.74 32.74 32.74 1.4K
11:49 32.73 32.73 32.73 32.73 1.8K
11:50 32.72 32.73 32.72 32.73 0.6K
11:51 32.73 32.73 32.72 32.73 0.5K
11:52 32.76 32.77 32.72 32.73 0.5K
11:53 32.77 32.77 32.77 32.77 0.7K
11:54 32.77 32.79 32.73 32.77 1.3K
11:55 32.77 32.77 32.77 32.77 0.5K
11:56 32.77 32.77 32.73 32.73 0.5K
11:57 32.80 32.80 32.73 32.74 1.9K
11:58 32.78 32.78 32.78 32.78 0.6K
11:59 32.79 32.79 32.76 32.76 1.0K
12:00 32.78 32.78 32.78 32.78 3.6K
12:01 32.78 32.79 32.78 32.79 0.5K
12:02 32.79 32.79 32.76 32.76 0.4K
12:03 32.75 32.75 32.74 32.74 0.8K
12:05 32.72 32.72 32.72 32.72 0.2K
12:06 32.76 32.76 32.76 32.76 0.3K
12:07 32.72 32.72 32.72 32.72 0.2K
12:08 32.69 32.69 32.69 32.69 1.5K
12:09 32.74 32.74 32.70 32.70 0.4K
12:10 32.68 32.68 32.68 32.68 0.3K
12:12 32.69 32.74 32.69 32.74 1.5K
12:13 32.70 32.74 32.70 32.74 0.8K
12:15 32.72 32.72 32.72 32.72 0.7K
12:17 32.72 32.72 32.72 32.72 0.3K
12:19 32.70 32.70 32.62 32.62 3.3K
12:20 32.64 32.64 32.62 32.62 0.2K
12:21 32.66 32.66 32.66 32.66 0.7K
12:22 32.66 32.68 32.66 32.68 3.9K
12:23 32.68 32.68 32.64 32.64 2.0K
12:24 32.62 32.62 32.49 32.49 16.9K
12:25 32.54 32.57 32.54 32.57 1.1K
12:26 32.57 32.71 32.57 32.71 21.4K
12:27 32.66 32.66 32.66 32.66 0.6K
12:29 32.69 32.69 32.69 32.69 1.5K
12:30 32.62 32.62 32.61 32.61 0.2K
12:31 32.58 32.58 32.58 32.58 0.5K
12:32 32.67 32.69 32.57 32.69 3.4K
12:34 32.63 32.63 32.63 32.63 0.1K
12:35 32.70 32.70 32.70 32.70 0.6K
12:37 32.69 32.69 32.66 32.66 0.7K
12:39 32.74 32.74 32.70 32.70 3.0K
12:40 32.74 32.75 32.74 32.74 1.2K
12:41 32.76 32.76 32.71 32.71 1.4K
12:42 32.74 32.74 32.74 32.74 0.8K
12:43 32.75 32.75 32.73 32.74 0.5K
12:44 32.73 32.73 32.71 32.71 1.3K
12:45 32.71 32.71 32.71 32.71 0.1K
12:46 32.71 32.71 32.66 32.66 1.2K
12:48 32.64 32.64 32.64 32.64 0.4K
12:49 32.65 32.65 32.65 32.65 0.5K
12:50 32.68 32.68 32.59 32.59 1.0K
12:51 32.59 32.59 32.59 32.59 0.3K
12:52 32.59 32.59 32.59 32.59 0.2K
12:53 32.59 32.59 32.59 32.59 0.6K
12:54 32.64 32.64 32.55 32.55 6.3K
12:56 32.55 32.55 32.55 32.55 0.3K
12:58 32.52 32.52 32.42 32.42 14.8K
12:59 32.47 32.47 32.47 32.47 0.7K
13:00 32.42 32.45 32.42 32.45 0.5K
13:01 32.31 32.39 32.31 32.39 13.8K
13:02 32.39 32.43 32.39 32.39 1.6K
13:03 32.39 32.39 32.39 32.39 0.3K
13:04 32.39 32.39 32.39 32.39 0.2K
13:05 32.39 32.44 32.39 32.44 3.2K
13:07 32.47 32.47 32.41 32.41 0.5K
13:08 32.42 32.42 32.42 32.42 0.7K
13:09 32.44 32.51 32.44 32.49 2.6K
13:11 32.46 32.46 32.44 32.44 0.3K
13:12 32.44 32.44 32.44 32.44 0.2K
13:13 32.45 32.45 32.45 32.45 0.3K
13:14 32.45 32.45 32.45 32.45 0.7K
13:15 32.49 32.49 32.49 32.49 0.9K
13:17 32.47 32.47 32.41 32.41 0.2K
13:18 32.40 32.47 32.40 32.47 2.2K
13:22 32.37 32.37 32.37 32.37 0.5K
13:23 32.34 32.34 32.34 32.34 0.6K
13:26 32.52 32.52 32.36 32.36 1.8K
13:28 32.44 32.44 32.44 32.44 0.1K
13:29 32.37 32.37 32.37 32.37 0.4K
13:30 32.44 32.47 32.44 32.47 0.6K
13:31 32.41 32.41 32.41 32.41 1.6K
13:32 32.43 32.43 32.43 32.42 0.5K
13:34 32.43 32.43 32.43 32.43 0.3K
13:36 32.42 32.42 32.42 32.42 1.0K
13:38 32.42 32.42 32.42 32.42 0.4K
13:39 32.42 32.42 32.42 32.42 0.1K
13:40 32.44 32.48 32.44 32.48 3.3K
13:41 32.44 32.44 32.44 32.44 0.2K
13:43 32.47 32.47 32.37 32.37 1.4K
13:45 32.36 32.44 32.36 32.44 1.4K
13:47 32.34 32.43 32.34 32.43 1.9K
13:48 32.44 32.44 32.39 32.39 1.0K
13:50 32.39 32.39 32.38 32.38 0.5K
13:51 32.42 32.42 32.42 32.42 0.7K
13:53 32.36 32.36 32.36 32.36 0.1K
13:54 32.36 32.41 32.36 32.41 0.6K
13:55 32.42 32.42 32.42 32.42 0.7K
13:56 32.42 32.42 32.42 32.42 0.6K
13:57 32.42 32.42 32.36 32.37 0.7K
13:58 32.43 32.44 32.43 32.44 2.9K
13:59 32.44 32.44 32.44 32.44 0.6K
14:00 32.43 32.43 32.43 32.43 0.1K
14:01 32.49 32.49 32.48 32.48 0.8K
14:02 32.49 32.49 32.49 32.49 4.3K
14:03 32.50 32.50 32.50 32.49 1.1K
14:06 32.50 32.50 32.50 32.49 0.4K
14:07 32.51 32.51 32.51 32.51 0.6K
14:08 32.54 32.58 32.54 32.56 2.5K
14:09 32.56 32.56 32.56 32.56 0.3K
14:10 32.57 32.57 32.55 32.55 1.6K
14:12 32.54 32.54 32.54 32.54 0.4K
14:13 32.50 32.55 32.50 32.55 0.7K
14:14 32.54 32.54 32.50 32.50 2.1K
14:17 32.50 32.54 32.50 32.53 1.1K
14:18 32.51 32.51 32.51 32.51 0.5K
14:19 32.52 32.54 32.52 32.54 1.0K
14:20 32.52 32.54 32.52 32.52 0.6K
14:21 32.54 32.54 32.52 32.52 0.5K
14:22 32.53 32.53 32.53 32.53 0.9K
14:24 32.52 32.52 32.52 32.52 1.1K
14:25 32.51 32.51 32.51 32.51 0.4K
14:26 32.54 32.54 32.51 32.53 0.7K
14:27 32.47 32.47 32.45 32.45 3.6K
14:28 32.45 32.51 32.44 32.45 0.7K
14:29 32.51 32.51 32.51 32.51 1.4K
14:30 32.44 32.45 32.44 32.45 0.3K
14:31 32.45 32.45 32.45 32.45 0.5K
14:32 32.46 32.46 32.46 32.46 0.9K
14:34 32.49 32.56 32.47 32.56 2.7K
14:35 32.55 32.56 32.55 32.56 0.5K
14:36 32.54 32.55 32.54 32.53 1.9K
14:37 32.51 32.54 32.51 32.54 0.4K
14:38 32.54 32.54 32.51 32.51 0.3K
14:39 32.54 32.54 32.53 32.53 0.7K
14:40 32.54 32.54 32.54 32.54 1.4K
14:41 32.53 32.53 32.53 32.53 0.1K
14:42 32.51 32.51 32.51 32.51 0.2K
14:43 32.52 32.52 32.49 32.49 1.2K
14:44 32.47 32.47 32.44 32.44 0.8K
14:47 32.47 32.47 32.47 32.47 0.3K
14:48 32.49 32.49 32.45 32.47 1.7K
14:50 32.47 32.48 32.47 32.47 1.7K
14:52 32.49 32.49 32.49 32.49 0.4K
14:53 32.49 32.49 32.49 32.49 0.3K
14:54 32.49 32.49 32.44 32.44 0.4K
14:55 32.44 32.44 32.44 32.44 0.1K
14:56 32.38 32.43 32.38 32.43 4.7K
14:57 32.45 32.45 32.45 32.45 2.2K
14:58 32.45 32.45 32.45 32.45 0.1K
14:59 32.45 32.45 32.45 32.45 0.5K
15:00 32.45 32.45 32.45 32.45 1.3K
15:01 32.46 32.48 32.46 32.48 2.1K
15:02 32.49 32.49 32.48 32.48 0.5K
15:03 32.46 32.47 32.44 32.44 1.4K
15:04 32.40 32.40 32.40 32.40 0.3K
15:05 32.43 32.43 32.43 32.43 0.3K
15:06 32.44 32.44 32.43 32.43 0.7K
15:08 32.39 32.39 32.39 32.39 0.2K
15:09 32.43 32.47 32.43 32.47 0.9K
15:10 32.48 32.48 32.48 32.48 0.3K
15:11 32.46 32.46 32.45 32.45 0.7K
15:12 32.44 32.46 32.44 32.46 0.3K
15:13 32.44 32.48 32.44 32.48 0.6K
15:14 32.46 32.47 32.46 32.47 1.6K
15:15 32.48 32.48 32.46 32.48 1.3K
15:16 32.46 32.47 32.46 32.47 1.0K
15:17 32.47 32.47 32.44 32.47 0.6K
15:18 32.48 32.48 32.48 32.48 0.3K
15:19 32.46 32.51 32.46 32.51 2.9K
15:20 32.56 32.56 32.55 32.55 1.2K
15:22 32.52 32.55 32.52 32.55 0.8K
15:23 32.55 32.55 32.55 32.55 0.2K
15:24 32.55 32.55 32.53 32.55 1.4K
15:25 32.56 32.63 32.56 32.63 8.1K
15:26 32.62 32.62 32.61 32.60 1.2K
15:27 32.61 32.61 32.58 32.58 1.2K
15:28 32.61 32.64 32.61 32.64 3.0K
15:29 32.62 32.62 32.62 32.62 0.3K
15:30 32.55 32.55 32.50 32.55 4.6K
15:31 32.56 32.56 32.56 32.56 0.3K
15:32 32.52 32.52 32.52 32.52 0.4K
15:33 32.57 32.57 32.52 32.56 2.2K
15:34 32.56 32.56 32.56 32.56 0.6K
15:35 32.52 32.56 32.52 32.56 1.5K
15:36 32.52 32.56 32.52 32.56 1.6K
15:37 32.56 32.56 32.52 32.52 1.6K
15:38 32.52 32.56 32.47 32.51 7.6K
15:39 32.51 32.52 32.51 32.52 2.7K
15:40 32.53 32.60 32.53 32.60 7.3K
15:41 32.61 32.62 32.61 32.62 3.2K
15:42 32.59 32.60 32.59 32.60 2.4K
15:43 32.63 32.63 32.61 32.61 5.0K
15:44 32.68 32.68 32.65 32.68 2.1K
15:45 32.65 32.68 32.65 32.68 2.7K
15:46 32.65 32.71 32.65 32.68 6.0K
15:47 32.71 32.73 32.64 32.67 3.9K
15:48 32.64 32.72 32.64 32.72 4.4K
15:49 32.68 32.74 32.63 32.66 7.3K
15:50 32.61 32.66 32.59 32.66 10.7K
15:51 32.62 32.66 32.62 32.62 4.8K
15:52 32.61 32.63 32.58 32.63 5.0K
15:53 32.64 32.65 32.61 32.61 4.3K
15:54 32.61 32.78 32.61 32.78 12.1K
15:55 32.75 32.81 32.73 32.73 10.7K
15:56 32.73 32.73 32.70 32.71 9.1K
15:57 32.71 32.72 32.70 32.71 9.5K
15:58 32.72 32.77 32.71 32.74 20.3K
15:59 32.75 32.75 32.71 32.73 398.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし