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 37.33 37.33 36.51 36.87 26.7K
09:32 36.60 36.92 36.60 36.71 1.6K
09:33 36.72 36.90 36.72 36.90 24.0K
09:34 36.90 36.90 36.90 36.90 0.6K
09:36 36.70 36.70 36.70 36.70 11.3K
09:37 36.67 36.71 36.67 36.71 12.2K
09:38 36.80 36.80 36.80 36.80 0.5K
09:39 36.80 36.80 36.80 36.80 0.4K
09:40 36.85 37.03 36.85 36.97 2.5K
09:41 37.03 37.03 36.87 36.87 0.7K
09:42 36.86 37.02 36.86 37.02 0.7K
09:43 36.86 37.01 36.86 36.86 1.3K
09:44 36.94 36.97 36.94 36.97 0.2K
09:45 36.86 37.01 36.86 37.00 0.5K
09:46 36.98 37.00 36.98 37.00 0.6K
09:47 37.00 37.00 36.99 36.99 0.4K
09:48 37.00 37.10 36.85 37.10 4.6K
09:49 37.23 37.23 37.23 37.23 0.2K
09:50 37.17 37.23 37.17 37.23 0.6K
09:51 36.97 36.97 36.97 36.97 0.1K
09:52 37.18 37.18 37.18 37.18 0.2K
09:53 37.17 37.17 37.17 37.17 0.3K
09:54 37.18 37.18 36.99 36.99 0.5K
09:56 37.15 37.16 37.15 37.16 0.4K
09:57 36.99 36.99 36.99 36.99 0.3K
09:58 37.12 37.17 37.12 37.17 0.8K
09:59 36.99 36.99 36.99 36.99 5.0K
10:00 36.99 36.99 36.99 36.99 0.6K
10:01 36.99 36.99 36.99 36.99 2.3K
10:02 36.99 37.17 36.99 37.17 0.4K
10:03 37.17 37.17 36.99 37.17 5.6K
10:04 37.16 37.28 37.12 37.28 28.1K
10:05 37.22 37.22 37.22 37.22 0.2K
10:06 37.21 37.21 37.18 37.20 2.5K
10:07 37.20 37.24 37.20 37.23 3.6K
10:08 37.24 37.24 37.23 37.23 0.2K
10:09 37.23 37.23 37.22 37.22 0.7K
10:10 37.22 37.31 37.22 37.31 15.2K
10:11 37.40 37.40 37.40 37.40 1.2K
10:12 37.41 37.53 37.41 37.53 1.5K
10:14 37.40 37.40 37.28 37.30 6.0K
10:15 37.30 37.30 37.30 37.30 0.8K
10:16 37.30 37.30 37.30 37.30 1.2K
10:17 37.30 37.38 37.29 37.38 0.5K
10:18 37.29 37.29 37.29 37.29 0.6K
10:20 37.29 37.38 37.29 37.31 0.7K
10:21 37.24 37.24 37.12 37.12 4.6K
10:22 37.09 37.30 37.09 37.30 20.9K
10:23 37.20 37.20 37.20 37.20 0.3K
10:24 37.19 37.27 37.19 37.27 0.2K
10:25 37.19 37.27 37.18 37.18 3.1K
10:26 37.17 37.17 37.17 37.17 0.4K
10:27 37.24 37.24 37.24 37.24 2.2K
10:28 37.19 37.27 37.19 37.19 0.8K
10:29 37.19 37.19 37.18 37.18 1.4K
10:30 37.18 37.18 37.18 37.18 0.2K
10:31 37.18 37.18 37.18 37.17 0.1K
10:32 37.18 37.22 37.15 37.15 3.4K
10:33 37.15 37.15 37.15 37.15 0.2K
10:34 37.30 37.30 37.30 37.30 2.6K
10:35 37.28 37.28 37.28 37.28 0.6K
10:38 37.26 37.26 37.26 37.26 0.4K
10:40 37.26 37.26 37.26 37.26 0.3K
10:42 37.26 37.26 37.26 37.26 0.2K
10:43 37.26 37.26 37.26 37.26 0.1K
10:44 37.26 37.26 37.26 37.26 0.2K
10:45 37.26 37.26 37.26 37.26 0.2K
10:46 37.40 37.42 37.40 37.42 0.5K
10:47 37.27 37.27 37.27 37.27 0.7K
10:48 37.44 37.44 37.30 37.30 0.7K
10:49 37.35 37.35 37.35 37.35 0.3K
10:51 37.37 37.37 37.37 37.37 1.0K
10:55 37.43 37.43 37.43 37.43 0.7K
10:57 37.27 37.34 37.27 37.29 2.2K
10:58 37.30 37.30 37.30 37.30 0.3K
11:00 37.34 37.34 37.34 37.34 0.4K
11:01 37.24 37.24 37.24 37.24 0.6K
11:02 37.33 37.33 37.33 37.33 0.1K
11:03 37.30 37.30 37.30 37.30 0.1K
11:04 37.31 37.33 37.31 37.33 1.8K
11:06 37.28 37.34 37.28 37.34 0.5K
11:08 37.25 37.25 37.25 37.25 0.3K
11:09 37.25 37.31 37.25 37.31 1.5K
11:10 37.34 37.34 37.34 37.34 0.2K
11:11 37.34 37.34 37.34 37.34 0.8K
11:14 37.31 37.31 37.31 37.31 0.8K
11:16 37.24 37.29 37.24 37.29 1.7K
11:17 37.29 37.34 37.29 37.34 0.5K
11:18 37.29 37.29 37.29 37.28 0.4K
11:19 37.29 37.29 37.29 37.28 0.2K
11:22 37.29 37.29 37.29 37.28 0.2K
11:23 37.28 37.28 37.28 37.28 4.8K
11:24 37.29 37.29 37.29 37.29 0.1K
11:25 37.32 37.32 37.28 37.28 1.9K
11:26 37.33 37.33 37.33 37.33 0.2K
11:28 37.29 37.29 37.29 37.28 0.2K
11:29 37.29 37.29 37.29 37.28 0.2K
11:31 37.28 37.28 37.28 37.28 0.3K
11:32 37.28 37.28 37.28 37.28 0.3K
11:35 37.28 37.28 37.27 37.27 4.9K
11:36 37.26 37.26 37.22 37.22 1.9K
11:45 37.04 37.04 36.98 36.98 2.0K
11:46 37.00 37.00 36.99 36.99 0.6K
11:51 37.07 37.07 37.07 37.07 0.2K
11:54 37.07 37.07 37.07 37.07 1.0K
11:55 36.99 36.99 36.94 36.94 2.1K
11:58 36.83 36.83 36.83 36.83 0.2K
12:00 36.94 36.94 36.94 36.94 0.8K
12:01 36.94 36.94 36.94 36.94 0.3K
12:05 36.93 36.93 36.93 36.93 0.7K
12:10 36.93 36.93 36.93 36.93 0.2K
12:13 36.93 36.93 36.93 36.93 0.6K
12:14 37.00 37.00 37.00 37.00 0.2K
12:15 36.92 36.92 36.92 36.92 0.2K
12:16 36.92 36.92 36.92 36.92 0.7K
12:17 36.92 36.92 36.92 36.92 0.3K
12:18 36.92 37.00 36.92 37.00 0.5K
12:21 36.89 36.89 36.82 36.82 4.4K
12:22 36.82 36.82 36.82 36.82 0.6K
12:23 36.74 36.74 36.74 36.74 0.3K
12:24 36.81 36.81 36.81 36.81 0.1K
12:25 36.81 36.81 36.81 36.81 0.3K
12:26 36.80 36.81 36.80 36.81 0.3K
12:27 36.81 36.81 36.81 36.81 0.2K
12:28 36.81 36.81 36.81 36.81 0.8K
12:34 36.76 36.80 36.67 36.73 6.5K
12:38 36.73 36.73 36.73 36.73 0.4K
12:40 36.71 36.71 36.71 36.71 0.1K
12:43 36.73 37.04 36.73 37.04 4.1K
12:50 37.02 37.02 37.02 37.02 0.6K
12:51 37.04 37.04 37.04 37.04 0.7K
13:01 36.96 36.96 36.96 36.96 0.6K
13:07 37.06 37.06 37.06 37.06 0.1K
13:09 37.05 37.05 37.05 37.05 0.4K
13:10 37.06 37.06 37.06 37.06 0.6K
13:13 37.00 37.00 37.00 36.99 0.3K
13:14 37.00 37.00 37.00 36.99 0.3K
13:16 37.05 37.05 37.05 37.05 0.2K
13:18 37.00 37.00 37.00 36.99 0.4K
13:22 37.03 37.03 37.03 37.03 0.2K
13:23 36.98 36.98 36.98 36.98 0.3K
13:25 37.04 37.04 37.04 37.04 1.2K
13:26 37.02 37.02 37.02 37.02 0.5K
13:27 37.01 37.01 37.01 37.01 0.5K
13:28 37.01 37.01 37.01 37.01 0.1K
13:29 37.01 37.01 36.97 36.97 7.1K
13:30 37.00 37.00 36.96 36.96 1.0K
13:32 37.00 37.00 37.00 36.99 0.5K
13:34 37.00 37.00 37.00 36.99 2.1K
13:45 36.99 36.99 36.99 36.99 0.5K
13:49 37.01 37.01 37.01 37.01 0.3K
13:50 36.99 36.99 36.99 36.99 0.7K
13:51 36.99 36.99 36.99 36.99 0.4K
13:52 37.00 37.00 37.00 36.99 0.6K
13:55 37.00 37.01 37.00 36.99 0.9K
13:56 36.97 36.97 36.97 36.97 0.5K
13:57 36.99 36.99 36.98 36.98 1.0K
13:58 37.05 37.05 37.05 37.05 3.1K
14:00 37.05 37.05 37.03 37.03 1.2K
14:01 37.03 37.03 37.03 37.03 1.7K
14:18 37.04 37.04 37.04 37.04 0.4K
14:19 37.02 37.02 37.02 37.02 1.1K
14:20 37.02 37.02 37.02 37.02 0.3K
14:21 37.06 37.06 37.06 37.06 1.0K
14:26 37.08 37.08 37.08 37.08 0.1K
14:27 37.10 37.10 37.10 37.10 0.5K
14:28 37.12 37.12 37.12 37.12 0.8K
14:30 37.15 37.15 37.15 37.15 4.0K
14:31 37.17 37.17 37.17 37.17 0.6K
14:33 37.18 37.18 37.18 37.18 0.4K
14:34 37.13 37.13 37.13 37.13 0.6K
14:44 37.29 37.29 37.21 37.21 1.4K
14:55 37.13 37.13 37.12 37.12 0.3K
14:56 37.14 37.14 37.14 37.14 0.2K
14:57 37.14 37.14 37.14 37.14 1.0K
14:58 37.15 37.15 37.13 37.13 1.3K
15:00 37.22 37.22 37.04 37.03 0.8K
15:06 37.32 37.32 37.27 37.27 14.3K
15:07 37.26 37.26 37.26 37.26 0.8K
15:10 37.18 37.19 37.18 37.19 0.4K
15:11 37.17 37.17 37.17 37.17 0.6K
15:12 37.18 37.18 37.17 37.17 0.7K
15:13 37.16 37.16 37.16 37.16 0.3K
15:16 37.10 37.13 37.10 37.13 4.0K
15:18 37.17 37.17 37.17 37.17 1.5K
15:19 37.15 37.15 37.15 37.15 0.5K
15:20 37.16 37.16 37.16 37.16 0.8K
15:23 37.16 37.16 37.15 37.15 0.4K
15:24 37.14 37.14 37.14 37.14 0.3K
15:25 37.14 37.14 37.14 37.14 0.3K
15:26 37.15 37.15 37.15 37.15 1.9K
15:29 37.16 37.16 37.16 37.16 0.5K
15:30 37.19 37.19 37.19 37.19 1.0K
15:34 37.21 37.21 37.21 37.21 1.9K
15:38 37.24 37.25 37.23 37.25 7.0K
15:39 37.25 37.25 37.25 37.25 1.1K
15:43 37.15 37.15 37.15 37.15 0.5K
15:44 37.09 37.27 37.09 37.27 3.6K
15:49 37.22 37.22 37.15 37.22 1.0K
15:50 37.15 37.20 37.15 37.18 2.6K
15:51 37.17 37.17 37.17 37.17 0.1K
15:52 37.17 37.17 37.17 37.17 1.1K
15:53 37.13 37.22 37.13 37.17 21.2K
15:54 37.17 37.20 37.17 37.20 85.4K
15:55 37.06 37.06 37.06 37.06 1.5K
15:56 37.11 37.12 37.11 37.12 3.5K
15:57 37.13 37.20 37.13 37.20 10.8K
15:58 37.16 37.17 37.14 37.14 3.3K
15:59 37.12 37.19 37.10 37.17 149.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし