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 37.60 37.89 37.60 37.79 44.3K
09:31 37.79 38.22 37.79 38.22 4.9K
09:32 38.21 38.77 37.67 37.67 42.7K
09:33 37.67 37.73 37.26 37.37 24.5K
09:34 37.62 37.62 37.20 37.41 10.7K
09:35 37.40 37.40 37.30 37.36 3.6K
09:36 37.27 37.36 37.07 37.21 27.7K
09:37 37.20 37.70 37.20 37.69 8.8K
09:38 37.64 37.64 37.49 37.49 2.6K
09:39 37.49 37.51 37.39 37.45 4.4K
09:40 37.50 37.50 37.35 37.41 4.3K
09:41 37.98 37.98 37.59 37.81 15.8K
09:42 37.81 37.81 37.78 37.81 4.8K
09:43 37.81 37.81 37.71 37.71 3.0K
09:44 37.71 37.76 37.59 37.59 11.0K
09:45 37.59 37.59 37.54 37.54 4.7K
09:46 37.54 37.60 37.54 37.60 5.2K
09:47 37.47 37.47 37.24 37.24 14.4K
09:48 37.30 37.34 37.20 37.20 10.7K
09:49 37.33 37.43 37.19 37.21 12.6K
09:50 37.21 37.21 37.14 37.14 6.1K
09:51 37.14 37.18 36.96 37.01 10.6K
09:52 37.05 37.13 37.05 37.13 0.8K
09:53 37.11 37.11 36.76 36.76 9.5K
09:54 36.87 36.87 36.66 36.66 2.2K
09:55 36.76 36.76 36.70 36.76 2.2K
09:56 36.75 36.79 36.61 36.62 1.3K
09:57 36.63 36.70 36.57 36.57 6.5K
09:58 36.57 36.72 36.57 36.63 7.0K
09:59 36.60 36.60 36.40 36.52 9.4K
10:00 36.49 36.63 36.49 36.63 4.0K
10:01 36.60 36.76 36.60 36.61 12.7K
10:02 36.62 36.72 36.61 36.63 163.3K
10:03 36.67 36.67 36.63 36.63 4.4K
10:04 36.66 36.70 36.51 36.55 18.0K
10:05 36.54 36.65 36.51 36.60 16.5K
10:06 36.61 36.61 36.61 36.61 1.6K
10:07 36.66 36.80 36.61 36.80 21.8K
10:08 36.74 36.80 36.74 36.78 60.0K
10:09 36.79 36.95 36.79 36.95 55.4K
10:10 36.86 37.02 36.73 37.02 18.7K
10:11 37.06 37.06 37.02 37.02 12.7K
10:12 37.00 37.16 37.00 37.02 2.0K
10:13 37.06 37.06 37.05 37.05 2.0K
10:14 37.05 37.14 36.97 37.14 4.7K
10:15 37.17 37.21 37.17 37.21 6.0K
10:16 37.18 37.21 37.14 37.21 7.1K
10:17 37.21 37.21 37.18 37.18 5.3K
10:18 37.20 37.20 37.16 37.16 1.5K
10:20 37.19 37.19 37.19 37.19 0.7K
10:21 37.17 37.17 37.10 37.10 1.9K
10:22 37.03 37.03 37.03 37.03 1.0K
10:23 37.01 37.03 36.93 36.93 1.3K
10:24 36.91 36.91 36.81 36.81 5.8K
10:25 36.74 36.84 36.74 36.84 2.1K
10:26 36.74 36.84 36.70 36.84 2.4K
10:27 36.92 36.92 36.85 36.85 3.1K
10:28 36.89 36.89 36.89 36.89 1.5K
10:29 36.93 36.94 36.93 36.94 13.9K
10:30 36.90 36.95 36.90 36.95 2.1K
10:31 36.94 36.99 36.94 36.99 4.9K
10:32 36.96 36.96 36.96 36.96 0.8K
10:33 36.93 36.93 36.93 36.93 0.8K
10:34 36.92 36.98 36.92 36.98 0.9K
10:35 36.98 36.98 36.98 36.98 0.2K
10:36 36.96 36.96 36.96 36.96 0.6K
10:37 36.94 36.98 36.94 36.97 2.4K
10:38 36.98 36.98 36.98 36.98 1.0K
10:39 36.95 36.95 36.88 36.88 2.9K
10:40 36.96 36.96 36.82 36.82 1.9K
10:41 36.86 36.86 36.86 36.86 0.6K
10:42 36.73 36.73 36.73 36.73 1.5K
10:44 36.80 36.80 36.71 36.71 1.0K
10:46 36.80 36.80 36.80 36.80 0.8K
10:47 36.91 36.91 36.91 36.91 2.7K
10:48 36.85 36.87 36.85 36.87 1.7K
10:49 36.97 37.05 36.97 37.05 3.9K
10:50 36.99 37.03 36.99 37.03 1.1K
10:51 37.05 37.05 37.05 37.05 0.3K
10:52 37.09 37.09 37.09 37.09 0.2K
10:53 37.04 37.06 36.97 37.06 5.1K
10:54 37.01 37.01 37.01 37.01 0.2K
10:55 37.04 37.12 37.04 37.12 3.8K
10:56 37.36 37.36 37.21 37.32 7.1K
10:57 37.27 37.27 37.27 37.27 0.4K
10:58 37.27 37.35 37.27 37.27 1.4K
10:59 37.27 37.27 37.20 37.20 1.8K
11:00 37.22 37.22 37.15 37.22 2.2K
11:01 37.23 37.23 37.23 37.23 0.3K
11:02 37.16 37.27 37.16 37.27 0.4K
11:03 37.27 37.27 37.24 37.27 0.7K
11:04 37.16 37.23 37.16 37.23 0.9K
11:05 37.24 37.24 37.24 37.24 0.1K
11:06 37.36 37.36 37.11 37.10 1.8K
11:07 37.28 37.28 37.28 37.28 0.2K
11:08 37.28 37.28 37.28 37.28 0.1K
11:09 37.14 37.14 37.14 37.14 0.3K
11:10 37.14 37.14 37.14 37.14 0.6K
11:11 37.27 37.27 37.27 37.27 0.3K
11:12 37.04 37.06 36.92 36.98 11.6K
11:13 36.98 36.98 36.97 36.97 0.9K
11:14 37.04 37.05 37.02 37.04 5.9K
11:15 37.01 37.01 37.01 37.01 3.3K
11:16 36.92 36.92 36.92 36.92 2.0K
11:19 36.97 36.97 36.97 36.97 1.0K
11:21 37.00 37.00 36.94 36.94 0.9K
11:22 37.04 37.04 37.04 37.04 0.2K
11:23 36.99 36.99 36.99 36.99 0.2K
11:24 36.89 36.89 36.89 36.89 1.6K
11:25 36.85 36.92 36.85 36.88 1.8K
11:26 36.89 36.89 36.89 36.89 0.4K
11:27 36.94 36.94 36.94 36.94 0.4K
11:28 36.87 36.87 36.87 36.87 1.3K
11:29 36.84 36.84 36.84 36.84 0.6K
11:30 36.89 36.89 36.89 36.89 0.6K
11:32 36.83 36.83 36.83 36.83 1.1K
11:33 36.85 36.85 36.85 36.85 0.2K
11:34 36.82 36.84 36.81 36.81 1.0K
11:35 36.77 36.78 36.74 36.75 3.3K
11:36 36.86 36.86 36.86 36.85 5.2K
11:38 36.93 36.93 36.93 36.93 0.3K
11:39 36.98 36.98 36.98 36.98 0.2K
11:40 36.88 36.88 36.87 36.87 1.3K
11:41 36.89 36.89 36.89 36.89 0.3K
11:43 36.91 36.91 36.87 36.87 0.6K
11:44 36.86 36.86 36.86 36.86 1.1K
11:45 36.93 36.93 36.93 36.93 2.2K
11:47 37.03 37.03 37.03 37.03 0.2K
11:48 37.01 37.01 36.95 36.95 1.6K
11:51 36.94 36.98 36.91 36.91 2.8K
11:53 36.98 36.98 36.98 36.98 0.6K
11:55 36.90 36.92 36.90 36.92 0.4K
11:56 36.92 36.92 36.92 36.92 0.5K
11:58 37.01 37.01 36.93 36.93 5.1K
11:59 36.99 37.02 36.99 37.02 4.8K
12:00 37.00 37.00 37.00 36.99 0.3K
12:01 37.00 37.01 37.00 37.01 1.9K
12:02 37.03 37.03 37.03 37.03 0.5K
12:04 36.99 36.99 36.99 36.99 0.7K
12:06 37.05 37.05 37.04 37.04 1.3K
12:09 37.06 37.07 37.06 37.07 3.1K
12:13 37.17 37.17 37.17 37.17 0.4K
12:14 37.20 37.20 37.20 37.20 0.5K
12:15 37.17 37.17 37.17 37.17 0.3K
12:16 37.17 37.17 37.17 37.17 0.3K
12:17 37.16 37.16 37.16 37.16 0.2K
12:18 37.16 37.17 37.16 37.17 2.5K
12:19 37.16 37.16 37.16 37.16 0.5K
12:20 37.15 37.15 37.12 37.12 1.1K
12:21 37.12 37.12 37.12 37.12 0.2K
12:22 37.14 37.14 37.12 37.12 1.8K
12:23 37.12 37.12 37.07 37.07 1.4K
12:24 37.08 37.08 37.08 37.08 0.5K
12:25 36.98 37.02 36.98 36.98 10.1K
12:26 36.99 36.99 36.99 36.99 0.4K
12:27 36.99 36.99 36.96 36.98 0.9K
12:28 36.98 36.99 36.98 36.99 1.5K
12:29 37.00 37.00 36.99 36.99 2.4K
12:30 37.11 37.18 37.11 37.18 7.9K
12:31 37.15 37.15 37.15 37.15 5.4K
12:36 37.15 37.15 37.15 37.15 0.4K
12:37 37.20 37.20 37.20 37.20 0.2K
12:38 37.13 37.13 37.13 37.13 3.3K
12:39 37.09 37.13 37.09 37.13 1.4K
12:40 37.03 37.03 37.03 37.03 1.1K
12:41 37.01 37.12 37.00 37.12 10.1K
12:42 37.15 37.15 37.15 37.15 1.7K
12:47 37.15 37.15 37.07 37.07 0.3K
12:50 37.09 37.09 37.09 37.09 0.6K
12:52 37.16 37.16 37.16 37.16 0.9K
12:53 37.16 37.16 37.16 37.16 0.4K
12:54 37.11 37.12 37.09 37.10 4.1K
12:55 37.07 37.08 37.07 37.07 0.5K
12:56 37.07 37.07 37.07 37.07 0.3K
12:58 37.10 37.10 37.10 37.10 0.8K
12:59 37.13 37.13 37.13 37.13 0.8K
13:00 37.15 37.20 37.15 37.20 7.4K
13:01 37.26 37.28 37.23 37.28 0.7K
13:02 37.28 37.28 37.28 37.28 1.2K
13:03 37.27 37.27 37.24 37.26 5.1K
13:04 37.26 37.29 37.26 37.29 1.8K
13:06 37.26 37.27 37.26 37.27 0.6K
13:07 37.26 37.26 37.26 37.26 1.0K
13:08 37.27 37.27 37.23 37.23 2.2K
13:09 37.17 37.23 37.17 37.23 1.9K
13:11 37.21 37.21 37.13 37.13 4.3K
13:13 37.11 37.12 37.11 37.12 0.8K
13:14 37.12 37.14 37.12 37.14 1.3K
13:15 37.12 37.12 37.12 37.12 0.1K
13:16 37.12 37.12 37.12 37.12 1.2K
13:17 37.14 37.19 37.14 37.19 21.5K
13:18 37.19 37.19 37.14 37.15 17.6K
13:19 37.10 37.11 37.04 37.04 28.5K
13:20 37.05 37.05 37.05 37.05 1.0K
13:21 37.09 37.09 37.09 37.09 3.7K
13:22 37.19 37.19 37.19 37.19 1.8K
13:23 37.21 37.21 37.13 37.13 1.9K
13:25 37.10 37.10 37.10 37.10 1.1K
13:27 37.20 37.20 37.15 37.20 0.9K
13:29 37.11 37.14 37.11 37.14 3.9K
13:30 37.16 37.18 37.15 37.15 15.9K
13:31 37.21 37.24 37.21 37.24 5.5K
13:32 37.24 37.24 37.23 37.23 9.4K
13:33 37.23 37.23 37.23 37.23 0.6K
13:34 37.24 37.25 37.24 37.25 0.5K
13:35 37.28 37.28 37.28 37.28 4.3K
13:36 37.31 37.31 37.31 37.31 0.7K
13:38 37.31 37.40 37.31 37.40 12.8K
13:39 37.37 37.41 37.37 37.40 9.3K
13:40 37.41 37.44 37.38 37.38 1.1K
13:41 37.44 37.44 37.42 37.42 2.0K
13:42 37.40 37.40 37.40 37.40 6.7K
13:43 37.47 37.47 37.42 37.44 4.6K
13:44 37.44 37.44 37.37 37.37 4.2K
13:45 37.34 37.34 37.32 37.34 0.8K
13:46 37.33 37.33 37.33 37.33 1.1K
13:47 37.34 37.34 37.28 37.28 8.3K
13:48 37.31 37.31 37.31 37.31 0.7K
13:49 37.30 37.30 37.30 37.30 0.2K
13:51 37.29 37.31 37.29 37.31 0.8K
13:52 37.26 37.26 37.26 37.26 0.6K
13:53 37.28 37.31 37.24 37.24 1.1K
13:54 37.28 37.29 37.28 37.29 2.0K
13:55 37.31 37.31 37.29 37.29 4.7K
13:57 37.30 37.30 37.30 37.30 0.3K
13:58 37.29 37.29 37.29 37.29 0.4K
14:00 37.29 37.31 37.29 37.31 3.7K
14:01 37.25 37.27 37.25 37.27 2.4K
14:02 37.25 37.25 37.25 37.25 2.3K
14:04 37.25 37.25 37.25 37.25 1.1K
14:05 37.20 37.20 37.14 37.18 6.2K
14:07 37.18 37.18 37.13 37.13 0.4K
14:08 37.18 37.18 37.18 37.17 0.8K
14:09 37.15 37.15 37.15 37.15 0.5K
14:10 37.17 37.19 37.17 37.19 1.9K
14:11 37.20 37.20 37.20 37.20 1.5K
14:12 37.21 37.22 37.21 37.22 2.9K
14:13 37.20 37.20 37.20 37.20 0.5K
14:14 37.22 37.22 37.15 37.15 3.3K
14:15 37.17 37.17 37.17 37.17 0.2K
14:16 37.14 37.16 37.14 37.16 16.0K
14:17 37.18 37.18 37.18 37.18 0.2K
14:18 37.14 37.14 37.04 37.12 4.3K
14:19 37.05 37.15 37.05 37.14 1.3K
14:20 37.13 37.13 37.13 37.13 1.0K
14:22 37.17 37.18 37.17 37.18 1.7K
14:23 37.20 37.20 37.20 37.20 0.6K
14:25 37.17 37.17 37.15 37.15 1.0K
14:26 37.18 37.18 37.18 37.18 0.5K
14:27 37.04 37.15 37.04 37.15 11.3K
14:28 37.14 37.21 37.14 37.21 6.2K
14:30 37.14 37.14 37.14 37.14 0.1K
14:31 37.15 37.20 37.06 37.06 7.0K
14:34 37.05 37.10 37.05 37.10 1.3K
14:36 36.96 37.10 36.96 37.03 2.6K
14:38 37.03 37.03 37.03 37.03 0.2K
14:39 37.03 37.03 36.96 36.96 0.8K
14:40 37.03 37.03 36.97 37.01 1.6K
14:41 36.95 37.02 36.95 36.95 1.7K
14:42 36.94 36.96 36.94 36.96 0.9K
14:43 36.96 37.03 36.94 36.94 0.9K
14:44 36.99 36.99 36.95 36.99 0.9K
14:45 36.88 36.88 36.88 36.88 4.1K
14:46 36.85 36.85 36.85 36.85 1.2K
14:47 36.85 36.85 36.83 36.83 1.9K
14:48 36.84 36.88 36.84 36.88 0.8K
14:49 36.88 36.88 36.83 36.83 1.1K
14:50 36.84 36.93 36.84 36.93 3.2K
14:52 36.95 36.97 36.92 36.96 4.1K
14:53 36.93 36.96 36.92 36.96 1.3K
14:55 36.94 36.96 36.94 36.96 0.2K
14:56 36.96 36.96 36.92 36.92 1.1K
14:57 36.97 36.97 36.95 36.97 0.6K
14:58 36.98 36.99 36.94 36.94 1.4K
14:59 36.94 36.98 36.94 36.95 1.7K
15:00 36.95 36.95 36.92 36.92 3.3K
15:01 36.88 36.88 36.88 36.88 0.9K
15:02 36.91 36.91 36.88 36.90 1.3K
15:03 36.91 36.91 36.91 36.91 0.9K
15:04 36.95 36.95 36.94 36.94 0.8K
15:05 36.94 36.97 36.94 36.97 1.4K
15:06 37.01 37.01 37.01 37.01 1.4K
15:07 37.03 37.05 37.02 37.02 2.2K
15:08 37.04 37.04 37.04 37.04 0.3K
15:10 37.04 37.04 37.04 37.04 1.0K
15:11 37.04 37.04 37.01 37.01 1.3K
15:12 37.01 37.05 37.01 37.05 0.5K
15:13 37.05 37.05 37.01 37.03 1.0K
15:14 37.01 37.05 37.00 37.00 1.4K
15:15 37.01 37.01 37.01 37.01 0.2K
15:16 37.04 37.04 36.99 37.03 2.5K
15:17 36.97 37.00 36.97 37.00 2.2K
15:18 37.01 37.01 37.01 37.01 0.1K
15:20 37.01 37.01 37.01 37.01 0.9K
15:21 37.01 37.01 37.01 37.01 0.6K
15:22 36.96 36.96 36.96 36.96 2.6K
15:23 36.98 36.98 36.98 36.98 0.1K
15:24 37.01 37.01 37.01 37.01 0.5K
15:25 36.96 37.05 36.96 37.00 1.5K
15:26 36.98 37.01 36.98 37.01 0.7K
15:27 37.00 37.01 36.98 37.01 2.5K
15:28 36.98 37.01 36.98 37.01 0.7K
15:29 37.04 37.04 36.97 37.01 1.6K
15:30 37.07 37.09 37.07 37.09 6.1K
15:31 37.07 37.10 37.07 37.07 5.6K
15:32 37.09 37.09 37.09 37.09 0.6K
15:33 37.09 37.11 37.09 37.11 3.4K
15:34 37.09 37.13 37.09 37.13 9.7K
15:35 37.13 37.13 37.05 37.05 5.7K
15:36 37.08 37.08 37.05 37.05 4.9K
15:37 37.08 37.08 37.05 37.05 2.6K
15:38 37.08 37.13 37.08 37.13 5.9K
15:39 37.10 37.12 37.10 37.10 7.3K
15:40 37.13 37.13 37.11 37.10 3.1K
15:41 37.14 37.14 37.10 37.10 3.8K
15:42 37.11 37.12 37.11 37.12 4.8K
15:43 37.13 37.13 37.11 37.11 7.8K
15:44 37.11 37.13 37.07 37.08 7.0K
15:45 37.09 37.09 37.09 37.09 0.5K
15:46 37.10 37.11 37.06 37.06 5.0K
15:47 37.05 37.08 37.05 37.08 2.1K
15:48 37.06 37.09 37.06 37.09 1.6K
15:49 37.09 37.09 37.02 37.02 9.4K
15:50 37.08 37.08 37.02 37.02 7.4K
15:51 37.06 37.08 37.02 37.07 5.8K
15:52 37.08 37.15 37.05 37.10 45.9K
15:53 37.07 37.07 36.99 37.03 9.1K
15:54 37.03 37.03 36.93 37.02 22.9K
15:55 36.99 37.00 36.95 36.97 15.4K
15:56 36.97 37.00 36.96 36.99 11.0K
15:57 36.99 37.01 36.98 36.99 20.8K
15:58 36.99 37.02 36.98 37.01 41.8K
15:59 37.01 37.04 36.99 37.00 197.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし