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 37.64 37.81 37.49 37.51 109.8K
09:31 37.27 37.27 37.27 37.27 0.5K
09:32 37.50 37.50 37.50 37.50 0.5K
09:33 37.24 37.24 37.24 37.24 0.2K
09:34 37.48 37.48 37.48 37.48 0.4K
09:35 37.40 37.43 37.40 37.42 0.8K
09:37 37.30 37.30 37.30 37.30 0.3K
09:38 37.47 37.47 37.40 37.40 2.9K
09:40 37.45 37.45 37.45 37.45 0.4K
09:41 37.45 37.45 37.45 37.45 0.3K
09:42 37.46 37.46 37.46 37.46 3.0K
09:44 37.53 37.53 37.50 37.50 2.1K
09:45 37.57 37.57 37.57 37.57 3.7K
09:46 37.56 37.56 37.56 37.56 4.2K
09:49 37.56 37.57 37.56 37.57 1.2K
09:50 37.46 37.46 37.45 37.45 0.7K
09:51 37.45 37.45 37.45 37.45 0.3K
09:52 37.45 37.45 37.45 37.45 0.5K
09:54 37.45 37.45 37.45 37.45 1.0K
09:55 37.49 37.49 37.48 37.48 0.8K
09:56 37.48 37.50 37.48 37.50 1.1K
09:57 37.50 37.50 37.50 37.50 2.0K
09:58 37.49 37.50 37.49 37.50 0.9K
10:00 37.55 37.57 37.55 37.55 7.4K
10:01 37.48 37.48 37.48 37.48 0.3K
10:02 37.50 37.50 37.50 37.50 1.8K
10:03 37.55 37.55 37.50 37.50 2.2K
10:04 37.51 37.51 37.51 37.51 0.1K
10:05 37.51 37.51 37.51 37.51 0.2K
10:06 37.53 37.53 37.53 37.53 2.1K
10:07 37.53 37.53 37.53 37.53 0.7K
10:08 37.57 37.58 37.54 37.58 4.7K
10:09 37.54 37.54 37.54 37.54 0.2K
10:10 37.54 37.62 37.54 37.62 3.8K
10:11 37.60 37.60 37.60 37.60 2.4K
10:12 37.61 37.61 37.61 37.60 0.9K
10:13 37.52 37.52 37.52 37.52 1.8K
10:15 37.48 37.48 37.48 37.48 0.6K
10:18 37.50 37.50 37.48 37.48 1.0K
10:19 37.47 37.47 37.47 37.47 2.4K
10:20 37.58 37.58 37.39 37.39 1.9K
10:21 37.35 37.45 37.35 37.45 1.1K
10:22 37.34 37.43 37.34 37.43 1.3K
10:23 37.43 37.43 37.43 37.43 0.3K
10:24 37.35 37.42 37.35 37.35 0.4K
10:25 37.42 37.46 37.35 37.46 3.2K
10:26 37.54 37.54 37.52 37.52 3.3K
10:27 37.49 37.56 37.49 37.56 0.9K
10:28 37.50 37.50 37.48 37.48 0.9K
10:29 37.48 37.48 37.48 37.48 0.2K
10:30 37.48 37.48 37.48 37.48 0.2K
10:31 37.48 37.48 37.48 37.48 0.2K
10:32 37.48 37.48 37.48 37.48 0.4K
10:36 37.54 37.54 37.54 37.54 3.0K
10:37 37.50 37.50 37.50 37.50 0.1K
10:38 37.50 37.50 37.50 37.50 0.3K
10:39 37.50 37.50 37.50 37.50 0.2K
10:42 37.51 37.51 37.50 37.50 1.2K
10:43 37.49 37.49 37.49 37.49 0.6K
10:46 37.50 37.50 37.50 37.50 0.8K
10:48 37.56 37.56 37.56 37.56 1.6K
10:50 37.54 37.54 37.54 37.53 0.5K
10:53 37.53 37.53 37.50 37.50 104.9K
10:54 37.58 37.58 37.58 37.58 5.5K
10:55 37.59 37.78 37.59 37.75 3.8K
10:56 37.78 37.84 37.78 37.84 2.1K
10:57 37.83 37.83 37.80 37.80 0.8K
10:58 37.79 37.80 37.79 37.79 0.8K
10:59 37.85 37.85 37.85 37.85 1.1K
11:01 37.87 37.87 37.87 37.87 0.3K
11:02 37.83 37.83 37.83 37.83 0.4K
11:03 37.94 37.94 37.94 37.94 1.0K
11:04 37.94 37.94 37.94 37.94 0.1K
11:05 37.94 37.94 37.94 37.94 1.4K
11:11 37.92 37.92 37.92 37.92 0.4K
11:12 37.85 37.90 37.85 37.90 3.3K
11:13 37.90 37.91 37.90 37.91 0.7K
11:15 37.79 37.79 37.79 37.79 2.0K
11:16 37.84 37.84 37.84 37.84 0.1K
11:17 37.74 37.74 37.74 37.74 0.2K
11:18 37.74 37.74 37.70 37.70 2.0K
11:19 37.73 37.73 37.73 37.73 0.3K
11:20 37.73 37.73 37.73 37.73 0.3K
11:21 37.61 37.61 37.61 37.61 0.1K
11:22 37.64 37.64 37.64 37.64 0.1K
11:23 37.70 37.70 37.70 37.70 0.9K
11:26 37.60 37.69 37.60 37.61 1.1K
11:27 37.59 37.71 37.59 37.59 1.3K
11:29 37.65 37.65 37.65 37.65 0.8K
11:32 37.63 37.63 37.63 37.63 0.1K
11:34 37.59 37.59 37.59 37.59 0.6K
11:36 37.56 37.56 37.56 37.56 0.3K
11:37 37.56 37.56 37.50 37.50 2.2K
11:38 37.50 37.62 37.50 37.62 3.3K
11:40 37.63 37.63 37.63 37.63 0.1K
11:41 37.63 37.65 37.63 37.65 3.1K
11:42 37.72 37.72 37.72 37.72 0.6K
11:48 37.63 37.63 37.63 37.63 0.6K
11:50 37.63 37.63 37.63 37.63 0.3K
11:51 37.71 37.71 37.71 37.71 1.8K
11:53 37.64 37.64 37.64 37.64 0.4K
11:54 37.63 37.70 37.63 37.65 1.4K
11:55 37.65 37.65 37.65 37.65 0.6K
11:56 37.64 37.68 37.51 37.51 2.3K
11:57 37.60 37.60 37.60 37.60 0.7K
11:59 37.55 37.55 37.55 37.55 0.5K
12:00 37.64 37.64 37.64 37.64 0.3K
12:01 37.64 37.64 37.55 37.55 0.6K
12:04 37.51 37.52 37.51 37.52 0.3K
12:05 37.62 37.62 37.62 37.62 2.4K
12:06 37.59 37.59 37.59 37.59 0.8K
12:10 37.62 37.63 37.60 37.60 2.7K
12:11 37.59 37.59 37.59 37.59 0.9K
12:13 37.58 37.58 37.58 37.58 0.1K
12:14 37.57 37.57 37.57 37.57 0.4K
12:15 37.57 37.63 37.57 37.63 1.3K
12:16 37.62 37.62 37.62 37.62 0.3K
12:17 37.63 37.63 37.63 37.63 0.7K
12:21 37.63 37.65 37.63 37.65 0.4K
12:22 37.63 37.66 37.63 37.66 3.0K
12:23 37.62 37.62 37.62 37.62 0.4K
12:24 37.62 37.62 37.62 37.62 0.2K
12:25 37.59 37.59 37.54 37.54 1.0K
12:26 37.60 37.60 37.53 37.53 0.6K
12:29 37.61 37.65 37.61 37.64 2.9K
12:36 37.63 37.63 37.60 37.60 1.1K
12:41 37.60 37.63 37.60 37.63 0.6K
12:42 37.60 37.60 37.60 37.60 4.1K
12:43 37.64 37.64 37.61 37.61 1.4K
12:44 37.59 37.61 37.59 37.61 0.6K
12:46 37.55 37.55 37.55 37.55 1.0K
12:49 37.50 37.50 37.50 37.49 0.3K
12:51 37.49 37.49 37.49 37.49 0.4K
12:59 37.55 37.55 37.55 37.55 0.4K
13:00 37.55 37.58 37.53 37.58 2.7K
13:01 37.67 37.67 37.65 37.65 4.6K
13:04 37.61 37.61 37.61 37.60 0.4K
13:06 37.69 37.69 37.69 37.69 0.9K
13:09 37.67 37.67 37.67 37.67 0.5K
13:13 37.68 37.68 37.68 37.68 1.0K
13:16 37.65 37.65 37.65 37.65 0.2K
13:17 37.60 37.60 37.60 37.60 0.5K
13:20 37.65 37.65 37.65 37.65 0.9K
13:22 37.56 37.56 37.56 37.56 0.2K
13:24 37.71 37.71 37.71 37.71 2.0K
13:27 37.74 37.74 37.67 37.67 0.5K
13:28 37.72 37.72 37.72 37.72 0.3K
13:29 37.72 37.72 37.72 37.72 0.5K
13:30 37.73 37.73 37.73 37.73 0.9K
13:34 37.72 37.72 37.72 37.72 0.1K
13:35 37.71 37.71 37.71 37.71 0.1K
13:36 37.66 37.66 37.66 37.66 1.0K
13:37 37.69 37.69 37.69 37.69 0.5K
13:40 37.68 37.68 37.68 37.68 0.3K
13:43 37.70 37.71 37.70 37.71 1.3K
13:45 37.68 37.68 37.68 37.68 0.7K
13:50 37.68 37.71 37.68 37.71 3.9K
13:51 37.72 37.72 37.72 37.72 0.2K
13:52 37.72 37.72 37.72 37.72 0.9K
13:57 37.69 37.69 37.69 37.69 0.2K
13:58 37.70 37.70 37.70 37.70 0.8K
14:01 37.72 37.72 37.72 37.72 0.3K
14:04 37.69 37.69 37.69 37.69 0.1K
14:06 37.72 37.72 37.72 37.72 0.6K
14:11 37.72 37.72 37.72 37.72 0.3K
14:12 37.69 37.69 37.69 37.69 0.1K
14:13 37.69 37.69 37.67 37.67 0.7K
14:16 37.69 37.72 37.69 37.72 1.1K
14:17 37.69 37.69 37.69 37.69 0.9K
14:19 37.68 37.70 37.68 37.68 0.5K
14:20 37.69 37.69 37.69 37.69 0.2K
14:21 37.70 37.70 37.70 37.70 1.2K
14:22 37.71 37.71 37.71 37.71 0.8K
14:26 37.69 37.69 37.69 37.69 1.5K
14:27 37.68 37.70 37.68 37.70 0.5K
14:30 37.70 37.71 37.70 37.71 3.1K
14:37 37.70 37.70 37.70 37.70 0.5K
14:42 37.69 37.69 37.69 37.69 0.9K
14:43 37.65 37.66 37.65 37.66 0.9K
14:45 37.68 37.68 37.68 37.68 0.5K
14:47 37.68 37.68 37.68 37.68 0.7K
14:51 37.66 37.66 37.65 37.65 0.8K
14:52 37.67 37.67 37.67 37.67 0.3K
14:53 37.64 37.68 37.64 37.68 1.2K
14:59 37.69 37.69 37.69 37.69 1.3K
15:03 37.73 37.80 37.73 37.80 1.2K
15:07 37.79 37.80 37.78 37.78 0.8K
15:08 37.78 37.78 37.78 37.78 0.9K
15:09 37.75 37.76 37.75 37.75 1.0K
15:10 37.79 37.82 37.79 37.82 1.3K
15:12 37.80 37.80 37.80 37.80 1.1K
15:14 37.80 37.80 37.80 37.80 1.3K
15:15 37.80 37.80 37.80 37.80 0.6K
15:16 37.80 37.80 37.80 37.80 0.8K
15:17 37.80 37.87 37.80 37.87 1.5K
15:19 37.86 37.86 37.86 37.86 0.4K
15:21 37.85 37.85 37.85 37.85 0.8K
15:22 37.81 37.81 37.81 37.81 0.2K
15:24 37.83 37.83 37.80 37.80 2.9K
15:26 37.84 37.86 37.84 37.86 1.3K
15:27 37.88 37.88 37.88 37.88 2.4K
15:28 37.83 37.83 37.83 37.83 4.0K
15:30 37.84 37.84 37.84 37.84 0.5K
15:31 37.82 37.82 37.82 37.82 0.1K
15:32 37.82 37.85 37.70 37.70 9.1K
15:33 37.69 37.69 37.69 37.69 0.8K
15:34 37.67 37.75 37.67 37.75 1.7K
15:35 37.74 37.74 37.74 37.74 0.3K
15:36 37.78 37.78 37.78 37.78 3.1K
15:37 37.77 37.77 37.77 37.77 0.9K
15:40 37.74 37.82 37.74 37.82 3.3K
15:41 37.85 37.86 37.85 37.86 0.9K
15:42 37.85 37.85 37.85 37.85 1.2K
15:44 37.83 37.83 37.83 37.83 1.0K
15:45 37.82 37.86 37.82 37.86 2.0K
15:47 37.80 37.84 37.80 37.84 1.3K
15:48 37.84 37.84 37.80 37.80 0.6K
15:49 37.83 37.83 37.80 37.80 3.3K
15:50 37.83 37.85 37.83 37.83 4.9K
15:51 37.73 37.76 37.73 37.76 8.7K
15:52 37.75 37.76 37.75 37.76 1.2K
15:53 37.75 37.79 37.75 37.77 2.3K
15:54 37.77 37.81 37.77 37.81 5.4K
15:55 37.80 37.93 37.80 37.87 21.7K
15:56 37.86 37.87 37.84 37.84 6.3K
15:57 37.83 37.85 37.83 37.84 11.1K
15:58 37.83 37.83 37.77 37.81 17.8K
15:59 37.77 37.82 37.76 37.77 121.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし