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 38.50 39.00 38.50 39.00 22.6K
09:31 38.89 39.01 38.87 38.87 25.1K
09:32 38.87 38.93 38.57 38.68 6.3K
09:33 38.68 38.68 38.68 38.68 1.6K
09:34 38.68 38.76 38.68 38.74 2.9K
09:35 38.95 39.00 38.95 38.99 11.1K
09:36 38.99 38.99 38.99 38.99 0.6K
09:37 39.05 39.05 38.73 38.73 4.1K
09:38 38.77 38.77 38.77 38.77 1.1K
09:39 38.73 38.77 38.69 38.77 1.0K
09:40 38.79 38.79 38.69 38.69 5.1K
09:41 38.61 38.71 38.61 38.71 1.8K
09:42 38.71 38.71 38.58 38.58 2.0K
09:43 38.71 38.75 38.65 38.75 3.3K
09:44 38.75 38.75 38.69 38.69 3.1K
09:46 38.68 38.68 38.68 38.68 1.0K
09:47 38.90 38.90 38.90 38.90 13.6K
09:48 38.91 38.91 38.91 38.91 1.4K
09:49 38.85 38.95 38.85 38.95 0.8K
09:50 39.02 39.02 39.00 39.00 2.1K
09:51 39.00 39.00 38.91 38.99 9.9K
09:52 38.99 38.99 38.90 38.94 3.5K
09:53 38.98 38.99 38.98 38.99 0.6K
09:54 38.89 38.92 38.89 38.92 3.2K
09:55 38.89 38.89 38.84 38.84 3.4K
09:56 38.84 38.95 38.84 38.95 11.5K
09:59 39.00 39.00 38.96 38.96 2.3K
10:00 38.95 38.95 38.94 38.94 2.1K
10:01 38.93 38.93 38.93 38.93 1.1K
10:03 38.93 38.93 38.93 38.93 0.4K
10:04 38.85 38.85 38.72 38.73 5.2K
10:08 38.86 39.00 38.86 39.00 6.2K
10:09 38.97 38.97 38.89 38.91 2.5K
10:10 38.83 38.83 38.83 38.83 0.7K
10:12 38.83 38.83 38.83 38.83 1.0K
10:13 38.90 38.90 38.90 38.90 0.2K
10:14 38.94 39.00 38.94 39.00 2.4K
10:15 39.00 39.00 39.00 39.00 3.2K
10:16 39.00 39.00 39.00 39.00 0.4K
10:17 39.00 39.00 38.81 38.81 14.3K
10:18 38.80 38.80 38.80 38.80 1.1K
10:19 38.71 38.92 38.71 38.92 1.0K
10:20 38.74 38.74 38.71 38.71 1.7K
10:21 38.70 38.70 38.62 38.65 2.1K
10:22 38.68 38.68 38.68 38.68 0.3K
10:23 38.73 38.73 38.73 38.73 0.3K
10:24 38.64 38.69 38.58 38.58 0.9K
10:25 38.71 38.71 38.71 38.71 0.2K
10:26 38.64 38.71 38.64 38.71 0.6K
10:27 38.70 38.70 38.70 38.70 0.2K
10:28 38.63 38.69 38.63 38.66 2.5K
10:29 38.69 38.79 38.69 38.78 4.4K
10:30 38.76 38.76 38.74 38.74 1.8K
10:31 38.72 38.72 38.72 38.72 0.8K
10:32 38.72 38.72 38.72 38.72 0.2K
10:33 38.68 38.73 38.68 38.73 0.4K
10:34 38.73 38.73 38.73 38.73 1.9K
10:36 38.73 38.73 38.68 38.68 3.3K
10:38 38.78 38.78 38.69 38.69 1.3K
10:39 38.62 38.62 38.62 38.62 1.0K
10:40 38.63 38.64 38.63 38.64 0.8K
10:41 38.67 38.67 38.67 38.67 0.7K
10:42 38.64 38.64 38.64 38.64 0.4K
10:43 38.69 38.69 38.69 38.69 0.5K
10:47 38.68 38.68 38.68 38.68 0.4K
10:48 38.69 38.69 38.56 38.56 1.3K
10:50 38.69 38.69 38.69 38.69 0.2K
10:51 38.68 38.70 38.68 38.69 8.1K
10:52 38.73 38.73 38.73 38.73 0.2K
10:55 38.66 38.66 38.66 38.66 1.9K
10:56 38.70 38.70 38.70 38.70 0.3K
10:58 38.65 38.65 38.63 38.63 5.0K
10:59 38.62 38.62 38.62 38.62 0.1K
11:00 38.69 38.69 38.69 38.69 0.4K
11:01 38.64 38.64 38.64 38.64 1.3K
11:02 38.64 38.74 38.64 38.74 6.7K
11:03 38.83 38.83 38.83 38.83 0.9K
11:07 38.78 38.78 38.67 38.67 7.0K
11:09 38.64 38.64 38.64 38.64 0.9K
11:10 38.74 38.74 38.73 38.73 1.0K
11:11 38.70 38.70 38.70 38.70 0.5K
11:12 38.70 38.70 38.65 38.65 0.5K
11:14 38.72 38.75 38.72 38.75 2.9K
11:15 38.73 38.73 38.73 38.73 0.6K
11:18 38.72 38.76 38.71 38.76 3.2K
11:19 38.71 38.71 38.71 38.71 0.4K
11:20 38.70 38.70 38.67 38.67 6.4K
11:21 38.65 38.65 38.50 38.53 4.7K
11:25 38.50 38.50 38.50 38.50 0.5K
11:26 38.52 38.52 38.51 38.51 1.7K
11:29 38.57 38.57 38.57 38.57 0.2K
11:31 38.50 38.58 38.50 38.58 7.0K
11:32 38.71 38.81 38.66 38.81 13.5K
11:33 38.81 38.81 38.70 38.70 4.4K
11:34 38.75 38.89 38.75 38.81 13.3K
11:36 38.92 38.95 38.89 38.89 12.4K
11:37 38.93 38.93 38.82 38.82 32.0K
11:38 38.80 38.80 38.80 38.80 2.1K
11:39 38.80 38.84 38.80 38.80 2.6K
11:41 38.84 38.84 38.84 38.84 0.4K
11:42 38.84 38.88 38.77 38.88 3.4K
11:43 38.88 38.91 38.88 38.91 0.6K
11:44 38.91 38.91 38.91 38.91 0.4K
11:46 38.95 38.95 38.95 38.95 2.0K
11:47 38.95 38.95 38.95 38.95 0.4K
11:48 38.94 38.94 38.94 38.94 0.3K
11:49 38.87 38.93 38.87 38.93 6.6K
11:51 38.90 38.90 38.90 38.90 0.6K
11:53 38.90 38.90 38.85 38.85 5.0K
11:59 38.83 38.83 38.83 38.83 0.3K
12:00 38.86 38.87 38.86 38.87 0.6K
12:01 38.82 38.88 38.82 38.88 3.2K
12:02 38.91 38.91 38.91 38.91 0.3K
12:03 38.92 38.92 38.92 38.92 0.3K
12:04 38.95 38.99 38.95 38.99 5.5K
12:05 38.95 38.95 38.93 38.93 2.2K
12:06 38.89 38.89 38.89 38.89 2.3K
12:08 38.93 38.93 38.93 38.92 0.3K
12:10 38.92 38.92 38.92 38.92 0.6K
12:12 38.93 38.93 38.93 38.93 0.1K
12:13 38.91 38.95 38.91 38.95 1.0K
12:15 38.95 38.95 38.93 38.93 0.4K
12:16 38.96 38.96 38.93 38.93 0.2K
12:17 38.92 38.93 38.92 38.93 1.0K
12:19 39.00 39.19 39.00 39.16 95.4K
12:20 39.19 39.19 39.19 39.19 0.5K
12:21 39.25 39.25 39.25 39.25 1.9K
12:22 39.21 39.21 39.10 39.17 0.5K
12:23 39.13 39.16 39.13 39.16 6.2K
12:24 39.20 39.20 39.11 39.10 0.8K
12:25 39.08 39.08 39.08 39.08 0.7K
12:26 39.04 39.04 39.02 39.02 3.3K
12:27 39.00 39.04 39.00 39.04 2.0K
12:28 39.00 39.00 39.00 39.00 0.5K
12:30 39.03 39.03 39.01 39.01 1.4K
12:31 39.00 39.00 38.94 38.94 31.0K
12:32 38.91 38.91 38.89 38.89 1.3K
12:33 38.87 38.88 38.87 38.88 3.0K
12:34 38.88 38.88 38.88 38.88 0.3K
12:35 38.87 38.87 38.87 38.87 0.6K
12:37 38.87 38.87 38.87 38.87 0.5K
12:38 38.87 38.87 38.87 38.87 0.4K
12:39 38.87 38.87 38.86 38.86 0.4K
12:40 38.86 38.86 38.75 38.75 4.9K
12:46 38.72 38.72 38.72 38.72 0.3K
12:47 38.72 38.72 38.72 38.72 0.4K
12:48 38.78 38.78 38.78 38.78 0.2K
12:50 38.79 38.79 38.79 38.79 2.9K
12:51 38.82 38.82 38.82 38.82 0.2K
12:52 38.79 38.79 38.73 38.73 3.0K
12:53 38.65 38.74 38.65 38.74 4.6K
12:56 38.72 38.77 38.72 38.77 2.5K
12:57 38.75 38.85 38.75 38.85 3.8K
12:58 38.79 38.79 38.79 38.79 1.9K
12:59 38.85 38.85 38.80 38.80 2.8K
13:00 38.84 38.84 38.84 38.84 0.4K
13:01 38.80 38.84 38.80 38.84 0.7K
13:02 38.84 38.89 38.84 38.89 2.6K
13:04 38.88 38.88 38.81 38.81 0.8K
13:05 38.88 38.88 38.84 38.84 1.1K
13:07 38.85 38.85 38.81 38.81 0.6K
13:08 38.81 38.86 38.81 38.86 6.1K
13:09 38.82 38.83 38.80 38.80 9.4K
13:10 38.84 38.88 38.84 38.88 1.8K
13:11 38.89 38.89 38.89 38.89 2.0K
13:12 38.89 38.89 38.82 38.82 5.6K
13:15 38.81 38.81 38.81 38.81 0.6K
13:16 38.74 38.74 38.74 38.74 1.3K
13:17 38.77 38.77 38.71 38.71 0.3K
13:18 38.71 38.71 38.70 38.70 2.4K
13:22 38.73 38.73 38.73 38.73 0.3K
13:23 38.73 38.73 38.73 38.73 0.6K
13:26 38.73 38.77 38.73 38.73 0.4K
13:27 38.73 38.73 38.73 38.73 0.3K
13:28 38.76 38.76 38.73 38.73 0.4K
13:29 38.85 38.85 38.85 38.85 2.9K
13:30 38.82 38.82 38.78 38.80 1.8K
13:35 38.82 38.82 38.82 38.82 0.2K
13:36 38.83 38.83 38.83 38.83 0.2K
13:38 38.83 38.83 38.83 38.83 1.2K
13:40 38.83 38.83 38.83 38.83 0.3K
13:41 38.78 38.78 38.78 38.78 0.1K
13:42 38.82 38.83 38.82 38.83 0.6K
13:45 38.82 38.82 38.82 38.82 0.1K
13:46 38.81 38.86 38.81 38.86 2.7K
13:47 38.80 38.86 38.80 38.86 0.3K
13:48 38.81 38.91 38.81 38.91 0.3K
13:49 38.91 38.91 38.91 38.91 0.6K
13:50 38.81 38.82 38.81 38.82 1.6K
13:51 38.88 38.88 38.88 38.88 0.7K
13:53 38.88 38.88 38.88 38.88 0.3K
13:54 38.88 38.88 38.85 38.85 0.3K
13:55 38.90 38.90 38.90 38.90 0.4K
13:56 38.86 38.86 38.81 38.81 3.7K
13:57 38.78 38.78 38.78 38.78 2.0K
13:58 38.78 38.78 38.78 38.78 2.2K
14:00 38.77 38.77 38.77 38.77 0.6K
14:01 38.78 38.78 38.78 38.78 0.6K
14:03 38.85 38.85 38.85 38.85 0.5K
14:05 38.84 38.84 38.77 38.77 1.4K
14:06 38.77 38.83 38.77 38.83 0.6K
14:07 38.76 38.76 38.76 38.76 0.8K
14:08 38.82 38.82 38.82 38.82 0.6K
14:09 38.81 38.81 38.81 38.81 0.4K
14:11 38.74 38.74 38.74 38.74 0.3K
14:12 38.80 38.84 38.80 38.84 5.7K
14:13 38.81 38.82 38.78 38.78 4.8K
14:16 38.81 38.81 38.81 38.81 0.3K
14:18 38.79 38.81 38.71 38.71 7.9K
14:19 38.72 38.72 38.69 38.69 0.7K
14:20 38.71 38.71 38.68 38.68 2.8K
14:21 38.68 38.68 38.68 38.68 0.7K
14:23 38.68 38.68 38.68 38.68 0.5K
14:25 38.63 38.67 38.63 38.67 1.3K
14:26 38.68 38.68 38.68 38.68 0.7K
14:27 38.68 38.69 38.67 38.69 25.9K
14:28 38.67 38.74 38.67 38.68 7.2K
14:29 38.68 38.68 38.68 38.68 0.7K
14:30 38.71 38.71 38.70 38.70 0.8K
14:31 38.70 38.75 38.70 38.75 0.8K
14:32 38.77 38.77 38.76 38.76 1.2K
14:35 38.79 38.79 38.79 38.79 0.3K
14:36 38.75 38.79 38.75 38.79 0.7K
14:37 38.79 38.79 38.79 38.79 0.1K
14:38 38.79 38.80 38.79 38.80 0.8K
14:39 38.77 38.77 38.68 38.68 8.2K
14:40 38.69 38.69 38.69 38.69 0.9K
14:41 38.60 38.60 38.60 38.60 0.7K
14:44 38.68 38.68 38.68 38.68 0.7K
14:45 38.68 38.68 38.68 38.68 0.2K
14:46 38.64 38.64 38.64 38.64 2.9K
14:49 38.69 38.69 38.68 38.68 0.4K
14:50 38.68 38.68 38.68 38.68 0.1K
14:51 38.68 38.68 38.68 38.68 0.1K
14:52 38.68 38.68 38.67 38.67 0.9K
14:54 38.68 38.68 38.68 38.68 0.3K
14:55 38.67 38.67 38.67 38.67 0.5K
14:57 38.67 38.73 38.67 38.73 9.9K
14:58 38.73 38.73 38.73 38.73 1.1K
14:59 38.68 38.68 38.68 38.68 2.3K
15:00 38.68 38.69 38.68 38.69 2.5K
15:01 38.63 38.63 38.63 38.63 0.1K
15:02 38.62 38.63 38.62 38.62 2.6K
15:04 38.61 38.62 38.61 38.62 0.7K
15:05 38.62 38.62 38.62 38.62 0.4K
15:06 38.62 38.62 38.54 38.54 2.3K
15:08 38.54 38.54 38.54 38.54 0.4K
15:09 38.56 38.58 38.56 38.57 5.1K
15:11 38.63 38.63 38.63 38.63 0.2K
15:12 38.57 38.57 38.57 38.57 1.0K
15:14 38.62 38.62 38.61 38.61 0.8K
15:15 38.62 38.63 38.61 38.63 2.4K
15:16 38.61 38.61 38.51 38.51 3.1K
15:17 38.48 38.49 38.48 38.49 0.6K
15:18 38.49 38.56 38.48 38.56 0.9K
15:19 38.56 38.56 38.56 38.56 0.5K
15:20 38.48 38.56 38.47 38.56 2.1K
15:21 38.54 38.56 38.54 38.56 0.6K
15:23 38.56 38.56 38.56 38.56 1.6K
15:24 38.56 38.56 38.56 38.56 0.4K
15:25 38.53 38.56 38.53 38.55 1.7K
15:26 38.52 38.52 38.51 38.52 2.3K
15:27 38.55 38.58 38.52 38.57 13.9K
15:28 38.57 38.57 38.50 38.53 2.6K
15:29 38.49 38.49 38.49 38.49 0.7K
15:30 38.55 38.61 38.55 38.61 4.6K
15:31 38.61 38.61 38.61 38.61 0.7K
15:32 38.67 38.67 38.67 38.67 0.2K
15:33 38.54 38.54 38.40 38.40 7.8K
15:34 38.45 38.51 38.45 38.51 3.0K
15:35 38.53 38.62 38.53 38.62 1.5K
15:36 38.50 38.53 38.49 38.53 1.6K
15:37 38.53 38.53 38.53 38.53 0.7K
15:38 38.53 38.53 38.53 38.53 0.4K
15:39 38.57 38.57 38.52 38.52 1.0K
15:40 38.56 38.58 38.53 38.58 1.8K
15:41 38.58 38.58 38.58 38.58 0.9K
15:42 38.54 38.56 38.53 38.56 5.6K
15:43 38.54 38.54 38.54 38.54 0.8K
15:44 38.57 38.57 38.56 38.56 1.6K
15:45 38.57 38.57 38.55 38.55 1.6K
15:46 38.53 38.53 38.50 38.49 5.0K
15:47 38.50 38.50 38.50 38.49 0.5K
15:48 38.53 38.53 38.53 38.53 1.0K
15:49 38.55 38.56 38.50 38.56 2.8K
15:50 38.59 38.62 38.59 38.61 6.3K
15:51 38.61 38.62 38.61 38.60 17.4K
15:52 38.62 38.63 38.62 38.63 2.9K
15:53 38.64 38.68 38.61 38.68 3.7K
15:54 38.68 38.68 38.60 38.62 9.5K
15:55 38.64 38.66 38.63 38.66 4.5K
15:56 38.66 38.72 38.66 38.72 9.9K
15:57 38.72 38.74 38.72 38.72 22.0K
15:58 38.70 38.70 38.67 38.69 13.3K
15:59 38.69 38.71 38.67 38.69 177.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし