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 37.20 37.55 37.10 37.11 17.0K
09:31 37.30 37.30 37.28 37.28 0.4K
09:32 37.27 37.55 37.27 37.42 38.5K
09:33 37.42 37.65 37.13 37.50 2.6K
09:34 37.39 37.39 37.16 37.16 1.2K
09:35 37.44 37.44 37.44 37.44 1.4K
09:37 37.50 37.50 37.50 37.49 1.3K
09:38 37.50 37.50 37.41 37.49 8.9K
09:40 37.41 37.41 37.28 37.28 1.7K
09:41 37.47 37.64 37.47 37.64 4.1K
09:42 37.73 37.73 37.73 37.73 6.9K
09:43 37.74 37.84 37.74 37.84 0.6K
09:45 37.45 37.82 37.45 37.82 0.7K
09:46 37.81 37.82 37.81 37.82 1.1K
09:48 37.47 37.65 37.47 37.65 1.3K
09:49 37.65 37.65 37.65 37.65 0.9K
09:50 37.53 37.53 37.53 37.53 0.1K
09:51 37.53 37.53 37.53 37.53 0.4K
09:53 37.62 37.62 37.62 37.62 0.7K
09:54 37.62 37.62 37.55 37.55 0.7K
09:55 37.50 37.51 37.50 37.51 11.7K
09:57 37.63 37.63 37.61 37.61 2.0K
10:00 37.61 37.61 37.53 37.53 0.3K
10:01 37.54 37.54 37.46 37.46 1.8K
10:02 37.60 37.60 37.60 37.60 0.1K
10:03 37.56 37.56 37.55 37.55 0.7K
10:04 37.48 37.55 37.48 37.55 1.4K
10:05 37.51 37.53 37.51 37.53 7.7K
10:06 37.52 37.52 37.48 37.48 0.4K
10:08 37.46 37.47 37.46 37.47 2.6K
10:10 37.42 37.42 37.42 37.42 0.3K
10:11 37.45 37.45 37.41 37.42 2.4K
10:13 37.40 37.40 37.40 37.40 0.7K
10:14 37.44 37.44 37.40 37.40 0.8K
10:16 37.47 37.48 37.28 37.28 20.4K
10:17 37.36 37.36 37.36 37.36 1.2K
10:18 37.37 37.41 37.37 37.41 1.0K
10:19 37.37 37.37 37.37 37.37 1.1K
10:21 37.36 37.42 37.36 37.35 2.1K
10:22 37.42 37.42 37.42 37.42 0.3K
10:23 37.33 37.38 37.33 37.38 3.1K
10:24 37.34 37.34 37.29 37.29 0.6K
10:26 37.38 37.38 37.38 37.38 0.6K
10:28 37.38 37.38 37.38 37.38 0.3K
10:29 37.33 37.38 37.33 37.38 1.9K
10:30 37.31 37.31 37.29 37.29 1.1K
10:31 37.27 37.27 37.27 37.27 0.7K
10:34 37.35 37.35 37.35 37.35 0.5K
10:37 37.44 37.44 37.38 37.38 1.6K
10:38 37.39 37.39 37.39 37.39 0.4K
10:39 37.40 37.40 37.40 37.40 0.2K
10:40 37.43 37.43 37.43 37.43 0.4K
10:42 37.42 37.42 37.42 37.42 7.9K
10:43 37.45 37.45 37.43 37.43 2.3K
10:45 37.39 37.43 37.39 37.43 0.4K
10:47 37.45 37.49 37.45 37.49 0.9K
10:49 37.50 37.50 37.50 37.50 0.2K
10:50 37.45 37.45 37.45 37.45 0.5K
10:53 37.40 37.40 37.40 37.40 1.0K
10:58 37.34 37.34 37.34 37.34 0.2K
11:00 37.37 37.37 37.35 37.35 0.4K
11:01 37.26 37.26 37.26 37.26 1.5K
11:03 37.32 37.32 37.32 37.32 0.5K
11:06 37.30 37.35 37.30 37.30 9.7K
11:08 37.30 37.30 37.30 37.30 0.1K
11:09 37.30 37.30 37.30 37.30 1.2K
11:12 37.33 37.37 37.33 37.37 2.2K
11:13 37.42 37.42 37.37 37.37 0.9K
11:14 37.42 37.42 37.39 37.39 2.4K
11:15 37.39 37.39 37.39 37.39 0.6K
11:17 37.31 37.43 37.31 37.35 2.3K
11:21 37.41 37.41 37.36 37.37 1.6K
11:22 37.47 37.47 37.38 37.38 1.3K
11:26 37.40 37.44 37.40 37.44 0.3K
11:27 37.37 37.37 37.37 37.37 2.6K
11:29 37.36 37.37 37.36 37.37 0.3K
11:30 37.37 37.43 37.37 37.37 1.2K
11:31 37.37 37.37 37.37 37.37 0.2K
11:34 37.31 37.31 37.31 37.31 0.9K
11:37 37.28 37.28 37.28 37.28 0.2K
11:38 37.29 37.29 37.29 37.28 0.5K
11:46 37.26 37.37 37.26 37.37 2.1K
11:47 37.29 37.35 37.29 37.29 0.6K
11:48 37.19 37.37 37.19 37.36 2.8K
11:49 37.28 37.34 37.20 37.34 2.6K
11:50 37.35 37.38 37.34 37.37 1.6K
11:51 37.30 37.30 37.28 37.29 3.2K
11:52 37.21 37.21 37.21 37.21 0.2K
11:53 37.30 37.30 37.30 37.30 16.5K
11:54 37.30 37.30 37.26 37.29 16.5K
11:55 37.23 37.30 37.23 37.30 13.0K
11:56 37.30 37.30 37.30 37.30 0.7K
11:57 37.27 37.37 37.20 37.20 3.9K
11:58 37.22 37.26 37.19 37.26 6.6K
11:59 37.23 37.23 37.19 37.19 1.5K
12:01 37.26 37.26 37.26 37.26 1.2K
12:02 37.27 37.27 37.27 37.27 0.3K
12:04 37.30 37.30 37.30 37.30 0.2K
12:05 37.33 37.33 37.33 37.33 0.1K
12:06 37.30 37.30 37.30 37.30 0.2K
12:11 37.31 37.31 37.31 37.31 0.3K
12:13 37.31 37.31 37.31 37.31 0.8K
12:14 37.27 37.27 37.27 37.27 1.0K
12:15 37.18 37.18 37.18 37.18 1.7K
12:21 37.31 37.31 37.31 37.31 0.1K
12:22 37.21 37.34 37.21 37.34 2.2K
12:23 37.23 37.23 37.22 37.22 1.0K
12:25 37.31 37.31 37.27 37.27 0.6K
12:26 37.30 37.30 37.30 37.30 0.4K
12:28 37.35 37.35 37.30 37.30 0.6K
12:29 37.27 37.27 37.27 37.27 29.1K
12:31 37.26 37.26 37.26 37.26 0.6K
12:32 37.32 37.32 37.32 37.32 1.2K
12:33 37.36 37.39 37.36 37.39 1.8K
12:34 37.42 37.42 37.42 37.42 0.2K
12:35 37.40 37.40 37.40 37.40 1.1K
12:36 37.31 37.41 37.31 37.41 2.1K
12:39 37.44 37.44 37.44 37.44 0.4K
12:40 37.41 37.41 37.33 37.35 1.6K
12:41 37.35 37.35 37.32 37.32 1.6K
12:42 37.40 37.40 37.29 37.35 1.8K
12:45 37.41 37.41 37.41 37.41 0.2K
12:46 37.37 37.37 37.36 37.36 0.6K
12:47 37.36 37.36 37.36 37.36 0.1K
12:49 37.37 37.37 37.37 37.37 0.7K
12:50 37.41 37.41 37.41 37.41 0.3K
12:52 37.37 37.37 37.37 37.37 0.3K
12:55 37.41 37.41 37.41 37.41 0.8K
13:00 37.42 37.42 37.38 37.38 1.1K
13:01 37.42 37.42 37.40 37.40 1.7K
13:02 37.40 37.40 37.37 37.40 0.8K
13:04 37.39 37.40 37.39 37.40 1.2K
13:05 37.36 37.36 37.36 37.36 0.8K
13:06 37.37 37.37 37.37 37.37 1.8K
13:07 37.38 37.38 37.38 37.38 0.2K
13:08 37.34 37.34 37.33 37.33 2.2K
13:09 37.36 37.36 37.36 37.35 2.2K
13:11 37.35 37.35 37.35 37.35 0.3K
13:12 37.26 37.26 37.26 37.26 1.6K
13:13 37.26 37.26 37.26 37.26 1.0K
13:14 37.26 37.26 37.26 37.26 0.3K
13:16 37.26 37.26 37.23 37.23 0.8K
13:19 37.23 37.23 37.22 37.22 1.0K
13:24 37.23 37.27 37.23 37.27 1.7K
13:25 37.26 37.26 37.26 37.26 0.7K
13:30 37.31 37.31 37.31 37.31 0.3K
13:31 37.33 37.33 37.33 37.33 0.5K
13:36 37.34 37.34 37.27 37.27 0.6K
13:38 37.24 37.24 37.24 37.24 1.0K
13:39 37.24 37.24 37.24 37.24 1.0K
13:40 37.28 37.34 37.28 37.28 1.6K
13:41 37.24 37.24 37.22 37.22 0.5K
13:42 37.24 37.24 37.20 37.20 0.8K
13:43 37.21 37.21 37.21 37.21 0.6K
13:47 37.26 37.26 37.26 37.26 0.3K
13:49 37.24 37.24 37.24 37.24 0.2K
13:50 37.24 37.24 37.24 37.24 1.6K
13:51 37.22 37.22 37.17 37.17 1.7K
13:52 37.19 37.19 37.19 37.19 0.1K
13:54 37.14 37.14 37.14 37.14 1.0K
13:56 37.19 37.19 37.19 37.19 0.4K
14:01 37.12 37.17 37.12 37.17 0.8K
14:02 37.15 37.15 37.15 37.15 0.4K
14:03 37.18 37.19 37.17 37.19 2.2K
14:04 37.18 37.18 37.18 37.18 0.6K
14:05 37.18 37.18 37.18 37.18 0.1K
14:06 37.19 37.20 37.19 37.20 0.6K
14:10 37.23 37.23 37.20 37.20 0.3K
14:11 37.23 37.23 37.23 37.23 0.8K
14:15 37.22 37.22 37.22 37.22 0.4K
14:17 37.22 37.22 37.22 37.22 0.7K
14:18 37.14 37.14 37.14 37.14 0.8K
14:19 37.13 37.18 37.13 37.18 0.8K
14:23 37.18 37.18 37.18 37.18 0.4K
14:25 37.14 37.14 37.14 37.14 0.2K
14:28 37.18 37.18 37.18 37.18 0.3K
14:29 37.18 37.18 37.18 37.18 0.3K
14:31 37.18 37.18 37.18 37.18 0.3K
14:32 37.19 37.19 37.14 37.14 0.6K
14:35 37.18 37.18 37.18 37.17 0.5K
14:37 37.14 37.18 37.14 37.18 1.0K
14:41 37.20 37.20 37.20 37.20 0.3K
14:44 37.18 37.23 37.18 37.23 1.8K
14:45 37.21 37.23 37.21 37.23 1.5K
14:46 37.27 37.27 37.22 37.22 0.5K
14:47 37.27 37.27 37.26 37.26 1.0K
14:48 37.29 37.29 37.25 37.29 0.6K
14:49 37.29 37.30 37.28 37.30 1.3K
14:50 37.30 37.30 37.29 37.29 0.3K
14:51 37.30 37.30 37.30 37.30 0.2K
14:52 37.30 37.30 37.30 37.30 0.3K
14:53 37.30 37.37 37.30 37.37 1.7K
14:54 37.29 37.37 37.29 37.37 0.9K
14:55 37.33 37.38 37.32 37.38 0.7K
14:56 37.38 37.38 37.38 37.38 0.7K
14:57 37.38 37.38 37.38 37.38 0.1K
14:58 37.37 37.38 37.37 37.38 1.4K
14:59 37.38 37.38 37.38 37.38 0.4K
15:00 37.34 37.40 37.34 37.40 5.0K
15:01 37.40 37.40 37.40 37.40 0.2K
15:02 37.39 37.39 37.34 37.36 1.2K
15:03 37.38 37.38 37.32 37.33 9.7K
15:04 37.32 37.32 37.32 37.32 1.0K
15:05 37.31 37.31 37.31 37.31 0.4K
15:06 37.32 37.32 37.32 37.32 0.1K
15:07 37.25 37.25 37.25 37.25 0.5K
15:09 37.24 37.28 37.24 37.26 0.6K
15:12 37.29 37.29 37.28 37.28 0.4K
15:13 37.28 37.29 37.25 37.25 2.7K
15:14 37.27 37.27 37.26 37.26 0.3K
15:15 37.27 37.31 37.27 37.31 2.5K
15:16 37.33 37.33 37.30 37.31 2.3K
15:17 37.32 37.34 37.32 37.34 2.6K
15:21 37.30 37.32 37.30 37.32 16.3K
15:22 37.30 37.31 37.30 37.31 2.0K
15:25 37.34 37.34 37.34 37.34 0.8K
15:27 37.39 37.39 37.34 37.34 0.7K
15:29 37.33 37.36 37.33 37.36 1.4K
15:30 37.34 37.38 37.34 37.38 1.1K
15:31 37.39 37.39 37.35 37.39 11.1K
15:32 37.39 37.40 37.39 37.40 0.5K
15:33 37.37 37.38 37.36 37.35 4.9K
15:35 37.34 37.34 37.32 37.32 0.3K
15:37 37.38 37.38 37.33 37.33 0.8K
15:38 37.37 37.37 37.37 37.37 0.3K
15:40 37.33 37.38 37.33 37.38 0.4K
15:41 37.38 37.39 37.33 37.33 5.5K
15:42 37.36 37.39 37.33 37.39 3.2K
15:43 37.35 37.39 37.35 37.39 0.6K
15:44 37.33 37.36 37.33 37.35 1.7K
15:45 37.35 37.35 37.31 37.31 5.7K
15:46 37.31 37.32 37.31 37.32 1.1K
15:47 37.32 37.32 37.32 37.32 2.4K
15:48 37.35 37.38 37.35 37.38 7.0K
15:49 37.35 37.35 37.29 37.29 6.2K
15:50 37.38 37.39 37.29 37.29 12.7K
15:51 37.33 37.39 37.30 37.39 2.2K
15:52 37.30 37.39 37.30 37.39 0.8K
15:53 37.39 37.39 37.38 37.39 7.1K
15:54 37.36 37.42 37.33 37.42 119.2K
15:55 37.37 37.46 37.37 37.44 12.1K
15:56 37.44 37.47 37.42 37.47 10.4K
15:57 37.43 37.45 37.41 37.41 9.8K
15:58 37.42 37.45 37.41 37.44 17.9K
15:59 37.44 37.44 37.34 37.37 157.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし