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 41.02 41.05 40.94 40.95 52.1K
09:31 41.03 41.11 40.70 40.70 16.0K
09:32 40.79 41.00 40.79 40.94 12.6K
09:33 40.94 41.11 40.89 40.90 5.6K
09:34 40.88 41.20 40.80 40.97 9.8K
09:35 40.91 40.91 40.91 40.91 0.2K
09:36 40.89 40.89 40.74 40.85 0.7K
09:37 40.88 41.03 40.88 41.02 15.1K
09:38 41.00 41.02 40.93 41.00 4.3K
09:39 41.02 41.06 40.92 41.00 15.3K
09:40 40.91 41.02 40.91 41.00 43.4K
09:41 41.00 41.05 40.84 40.84 26.7K
09:42 40.84 40.84 40.84 40.84 2.3K
09:43 40.86 40.92 40.84 40.84 8.5K
09:44 40.82 40.82 40.75 40.78 7.1K
09:45 40.85 40.95 40.85 40.95 3.7K
09:46 40.85 40.94 40.85 40.86 2.4K
09:47 40.83 40.83 40.70 40.70 3.2K
09:48 40.71 40.93 40.70 40.93 7.2K
09:49 40.94 40.96 40.91 40.92 3.4K
09:50 40.95 40.95 40.86 40.90 3.1K
09:51 40.91 40.95 40.90 40.92 3.2K
09:52 40.92 40.96 40.91 40.95 1.7K
09:53 40.97 41.00 40.93 40.93 6.4K
09:54 40.93 40.97 40.93 40.97 1.2K
09:55 40.92 40.92 40.78 40.78 7.0K
09:56 40.78 40.83 40.78 40.83 2.8K
09:57 40.81 40.81 40.81 40.81 0.8K
09:58 40.82 40.87 40.82 40.84 1.0K
09:59 40.84 40.92 40.84 40.91 6.4K
10:00 40.95 40.98 40.91 40.91 3.5K
10:01 40.90 40.90 40.70 40.70 3.9K
10:02 40.69 40.95 40.69 40.79 23.8K
10:03 40.76 40.76 40.65 40.65 4.7K
10:04 40.64 40.64 40.60 40.60 4.9K
10:05 40.60 40.62 40.53 40.62 5.6K
10:06 40.62 40.69 40.62 40.69 5.6K
10:07 40.70 40.70 40.50 40.50 2.7K
10:09 40.56 40.65 40.56 40.65 3.9K
10:10 40.73 40.91 40.73 40.91 1.0K
10:11 40.90 40.90 40.83 40.84 1.1K
10:12 40.85 40.86 40.73 40.73 5.7K
10:14 40.67 40.72 40.60 40.60 1.9K
10:15 40.68 40.68 40.63 40.63 2.5K
10:16 40.58 40.58 40.58 40.58 1.0K
10:17 40.53 40.53 40.53 40.53 1.8K
10:19 40.50 40.51 40.50 40.51 1.3K
10:20 40.49 40.49 40.49 40.49 0.7K
10:22 40.43 40.43 40.38 40.38 2.4K
10:23 40.39 40.39 40.37 40.37 1.8K
10:24 40.37 40.41 40.37 40.41 2.3K
10:25 40.31 40.31 40.18 40.18 2.4K
10:27 40.28 40.28 40.25 40.25 5.7K
10:28 40.27 40.27 40.27 40.27 0.2K
10:29 40.28 40.30 40.23 40.28 6.1K
10:30 40.28 40.30 40.17 40.17 5.8K
10:31 40.12 40.17 40.12 40.17 1.3K
10:32 40.17 40.17 40.16 40.16 0.5K
10:33 40.16 40.16 40.16 40.16 3.8K
10:34 40.18 40.19 40.15 40.19 2.1K
10:35 40.19 40.20 40.19 40.20 1.5K
10:36 40.16 40.16 40.14 40.14 2.2K
10:37 40.18 40.18 40.18 40.18 0.4K
10:38 40.18 40.19 40.18 40.19 3.7K
10:39 40.19 40.19 40.19 40.19 1.2K
10:40 40.11 40.11 40.11 40.11 3.0K
10:42 40.08 40.08 40.08 40.08 0.3K
10:43 40.08 40.08 40.06 40.07 2.5K
10:44 40.10 40.12 40.07 40.10 5.6K
10:45 40.08 40.15 40.08 40.12 7.7K
10:46 40.14 40.14 40.14 40.14 3.8K
10:47 40.18 40.18 40.18 40.18 1.8K
10:49 40.18 40.20 40.14 40.14 2.2K
10:50 40.12 40.12 40.12 40.12 4.7K
10:51 40.14 40.18 40.14 40.18 3.5K
10:52 40.23 40.23 40.23 40.23 0.6K
10:53 40.22 40.28 40.22 40.28 2.1K
10:54 40.27 40.31 40.27 40.29 2.8K
10:55 40.32 40.32 40.25 40.25 2.6K
10:56 40.25 40.25 40.25 40.25 0.9K
10:57 40.21 40.21 40.12 40.12 2.9K
10:58 40.20 40.20 40.20 40.20 0.1K
10:59 40.16 40.20 40.15 40.15 1.3K
11:00 40.18 40.18 40.14 40.15 1.4K
11:01 40.18 40.19 40.18 40.19 3.1K
11:04 40.18 40.18 40.18 40.18 0.7K
11:05 40.19 40.19 40.19 40.19 1.3K
11:06 40.19 40.19 40.19 40.19 0.7K
11:08 40.18 40.18 40.18 40.18 0.4K
11:09 40.16 40.16 40.09 40.09 6.6K
11:10 40.08 40.08 40.08 40.08 0.6K
11:12 40.08 40.08 40.08 40.08 0.3K
11:13 40.13 40.13 40.03 40.03 1.2K
11:14 40.00 40.00 40.00 40.00 1.8K
11:15 40.01 40.01 39.88 39.88 6.7K
11:17 39.99 39.99 39.99 39.99 0.8K
11:19 39.94 39.94 39.94 39.94 0.5K
11:20 39.94 39.94 39.93 39.93 0.4K
11:21 39.93 39.93 39.93 39.93 0.3K
11:22 39.89 39.89 39.89 39.89 1.2K
11:24 39.89 39.89 39.89 39.89 2.3K
11:25 39.87 39.87 39.84 39.84 3.4K
11:26 39.86 39.86 39.83 39.83 0.3K
11:27 39.86 39.86 39.83 39.83 0.8K
11:28 39.83 39.83 39.80 39.83 1.9K
11:29 39.83 39.83 39.83 39.83 2.1K
11:30 39.81 39.89 39.81 39.89 4.2K
11:31 39.89 39.89 39.83 39.83 1.3K
11:32 39.84 39.85 39.84 39.85 0.8K
11:33 39.85 39.85 39.85 39.85 0.4K
11:34 39.85 39.85 39.83 39.85 1.3K
11:35 39.84 39.85 39.84 39.85 0.3K
11:36 39.85 39.90 39.84 39.90 3.7K
11:37 39.97 39.97 39.93 39.93 0.5K
11:38 39.94 39.97 39.90 39.93 4.9K
11:39 39.89 39.89 39.89 39.89 2.0K
11:40 39.87 39.90 39.87 39.90 2.5K
11:41 39.89 39.89 39.80 39.80 3.4K
11:43 39.83 39.83 39.80 39.80 0.3K
11:44 39.85 39.85 39.85 39.85 0.2K
11:45 39.84 39.88 39.84 39.88 1.9K
11:46 39.90 39.90 39.85 39.85 3.9K
11:47 39.84 39.84 39.84 39.84 0.3K
11:48 39.79 39.82 39.79 39.82 0.4K
11:49 39.83 39.90 39.82 39.90 1.6K
11:50 39.89 39.92 39.89 39.92 1.1K
11:51 39.92 39.92 39.89 39.89 0.9K
11:52 39.92 39.92 39.91 39.92 0.7K
11:53 39.91 39.95 39.91 39.95 0.5K
11:54 39.98 40.00 39.96 39.97 5.2K
11:55 39.95 39.97 39.95 39.97 2.2K
11:56 39.97 39.97 39.97 39.97 0.3K
11:57 39.97 39.97 39.97 39.97 0.3K
11:58 39.98 40.00 39.98 40.00 10.3K
11:59 39.97 39.98 39.97 39.98 1.0K
12:00 39.90 39.93 39.87 39.87 2.3K
12:01 39.95 39.95 39.95 39.95 0.2K
12:02 39.95 39.95 39.91 39.91 0.4K
12:05 39.95 39.95 39.90 39.90 1.2K
12:06 39.89 39.95 39.89 39.94 0.6K
12:07 39.95 39.95 39.89 39.95 0.5K
12:08 39.95 39.95 39.95 39.95 0.6K
12:09 39.88 39.93 39.88 39.93 0.7K
12:11 39.92 39.96 39.92 39.96 3.6K
12:12 39.96 40.00 39.93 40.00 1.8K
12:13 40.00 40.00 40.00 40.00 0.6K
12:14 39.99 39.99 39.97 39.97 3.5K
12:15 40.00 40.00 39.97 39.97 1.7K
12:16 40.00 40.07 40.00 40.07 5.8K
12:17 40.06 40.07 40.06 40.07 0.9K
12:18 40.06 40.16 40.06 40.16 0.5K
12:19 40.16 40.16 40.10 40.16 1.3K
12:20 40.13 40.13 40.13 40.13 0.3K
12:22 40.16 40.16 40.14 40.14 0.6K
12:23 40.16 40.16 40.13 40.13 0.7K
12:24 40.16 40.16 40.16 40.16 0.4K
12:25 40.16 40.16 40.10 40.10 0.9K
12:26 40.10 40.13 40.10 40.13 0.6K
12:27 40.14 40.14 40.14 40.14 0.4K
12:28 40.11 40.11 40.07 40.07 7.4K
12:29 40.13 40.13 40.13 40.13 0.5K
12:30 40.14 40.15 40.14 40.15 1.7K
12:31 40.16 40.20 40.15 40.20 1.3K
12:32 40.19 40.25 40.17 40.20 10.0K
12:33 40.20 40.20 40.16 40.16 5.5K
12:34 40.16 40.20 40.14 40.20 2.6K
12:36 40.24 40.24 40.24 40.24 1.1K
12:37 40.23 40.23 40.23 40.23 2.2K
12:38 40.20 40.20 40.19 40.19 0.5K
12:39 40.18 40.18 40.18 40.18 0.3K
12:40 40.18 40.33 40.18 40.32 3.8K
12:41 40.32 40.32 40.32 40.32 0.3K
12:42 40.31 40.31 40.31 40.31 1.1K
12:43 40.24 40.33 40.24 40.33 2.8K
12:44 40.27 40.27 40.26 40.26 2.9K
12:45 40.26 40.29 40.26 40.29 2.6K
12:47 40.31 40.31 40.31 40.31 1.9K
12:48 40.31 40.31 40.31 40.31 0.2K
12:50 40.30 40.30 40.30 40.30 0.5K
12:51 40.30 40.30 40.30 40.30 0.1K
12:52 40.29 40.31 40.29 40.30 0.7K
12:55 40.30 40.31 40.30 40.30 1.1K
12:56 40.29 40.30 40.29 40.30 0.3K
12:57 40.30 40.31 40.30 40.30 0.8K
12:58 40.30 40.34 40.29 40.34 8.3K
12:59 40.35 40.40 40.35 40.39 2.9K
13:00 40.34 40.37 40.34 40.37 0.7K
13:01 40.31 40.32 40.27 40.27 12.3K
13:02 40.28 40.28 40.28 40.28 1.2K
13:03 40.30 40.30 40.30 40.30 0.7K
13:05 40.29 40.29 40.29 40.29 0.3K
13:06 40.29 40.40 40.29 40.37 8.0K
13:08 40.41 40.41 40.40 40.40 1.1K
13:09 40.42 40.42 40.39 40.40 1.3K
13:10 40.36 40.38 40.36 40.38 1.3K
13:11 40.38 40.38 40.37 40.37 1.5K
13:12 40.39 40.39 40.39 40.39 0.4K
13:13 40.40 40.40 40.40 40.40 0.2K
13:14 40.47 40.50 40.43 40.43 3.4K
13:15 40.48 40.48 40.40 40.40 3.7K
13:16 40.46 40.46 40.43 40.42 0.6K
13:17 40.43 40.43 40.43 40.42 0.3K
13:18 40.38 40.38 40.38 40.38 0.9K
13:19 40.42 40.42 40.42 40.42 1.8K
13:21 40.37 40.48 40.37 40.48 0.7K
13:22 40.38 40.45 40.38 40.45 2.5K
13:23 40.42 40.45 40.42 40.45 1.2K
13:25 40.46 40.46 40.42 40.42 1.3K
13:26 40.41 40.41 40.37 40.41 1.6K
13:27 40.41 40.41 40.39 40.39 3.2K
13:28 40.39 40.41 40.39 40.41 1.1K
13:30 40.39 40.39 40.39 40.39 0.4K
13:31 40.44 40.44 40.44 40.44 1.4K
13:32 40.44 40.45 40.44 40.45 0.5K
13:33 40.45 40.52 40.45 40.48 5.5K
13:34 40.44 40.44 40.44 40.44 0.7K
13:35 40.46 40.46 40.46 40.46 0.7K
13:36 40.43 40.43 40.41 40.41 2.6K
13:38 40.39 40.41 40.37 40.41 1.9K
13:39 40.37 40.37 40.37 40.37 0.3K
13:40 40.37 40.37 40.37 40.37 1.0K
13:41 40.38 40.38 40.38 40.38 0.3K
13:42 40.38 40.38 40.36 40.38 1.1K
13:44 40.38 40.38 40.37 40.38 1.2K
13:45 40.39 40.39 40.37 40.37 1.3K
13:46 40.37 40.37 40.37 40.37 0.8K
13:47 40.39 40.39 40.39 40.39 0.6K
13:48 40.42 40.42 40.34 40.39 4.8K
13:49 40.38 40.38 40.38 40.38 1.5K
13:50 40.33 40.33 40.33 40.33 2.4K
13:51 40.33 40.40 40.33 40.35 4.8K
13:53 40.31 40.31 40.26 40.26 2.5K
13:54 40.25 40.26 40.25 40.26 2.8K
13:58 40.25 40.29 40.25 40.27 0.5K
13:59 40.30 40.30 40.30 40.30 0.6K
14:00 40.32 40.33 40.32 40.33 1.7K
14:01 40.29 40.29 40.29 40.29 0.8K
14:02 40.31 40.36 40.31 40.36 1.3K
14:03 40.26 40.36 40.26 40.35 0.9K
14:04 40.36 40.36 40.35 40.36 1.1K
14:05 40.36 40.36 40.36 40.35 0.3K
14:06 40.36 40.36 40.33 40.35 6.1K
14:07 40.38 40.38 40.33 40.33 0.6K
14:08 40.37 40.39 40.37 40.38 0.3K
14:09 40.39 40.39 40.38 40.39 0.7K
14:10 40.33 40.36 40.33 40.35 1.4K
14:11 40.39 40.39 40.34 40.35 7.2K
14:12 40.36 40.36 40.36 40.36 0.8K
14:13 40.36 40.36 40.36 40.36 0.5K
14:14 40.39 40.39 40.39 40.39 0.2K
14:15 40.39 40.39 40.39 40.39 1.0K
14:16 40.36 40.40 40.36 40.39 10.7K
14:17 40.38 40.40 40.38 40.40 3.0K
14:18 40.40 40.40 40.40 40.40 5.9K
14:19 40.40 40.40 40.40 40.40 0.6K
14:20 40.40 40.40 40.36 40.39 3.5K
14:21 40.38 40.38 40.38 40.38 0.2K
14:22 40.39 40.39 40.39 40.39 0.7K
14:23 40.39 40.40 40.39 40.40 0.3K
14:24 40.39 40.39 40.39 40.39 0.5K
14:25 40.40 40.40 40.40 40.40 0.3K
14:26 40.39 40.40 40.39 40.39 0.7K
14:27 40.39 40.39 40.39 40.39 0.7K
14:28 40.39 40.39 40.39 40.39 0.7K
14:29 40.39 40.42 40.38 40.39 3.7K
14:30 40.39 40.39 40.38 40.38 0.6K
14:31 40.41 40.41 40.38 40.41 1.4K
14:32 40.40 40.40 40.40 40.40 0.1K
14:33 40.41 40.42 40.39 40.39 9.2K
14:34 40.37 40.39 40.37 40.39 1.5K
14:35 40.39 40.39 40.39 40.39 0.8K
14:36 40.39 40.40 40.39 40.40 1.2K
14:37 40.47 40.50 40.47 40.49 19.8K
14:38 40.51 40.51 40.45 40.45 4.3K
14:40 40.42 40.42 40.42 40.42 0.5K
14:41 40.47 40.47 40.47 40.47 1.7K
14:42 40.47 40.47 40.47 40.47 0.1K
14:43 40.47 40.47 40.36 40.42 3.6K
14:46 40.36 40.36 40.36 40.36 0.4K
14:47 40.46 40.46 40.42 40.46 0.5K
14:48 40.36 40.40 40.36 40.40 0.5K
14:49 40.39 40.46 40.39 40.44 1.3K
14:51 40.45 40.45 40.39 40.40 2.3K
14:52 40.40 40.45 40.36 40.36 7.8K
14:53 40.32 40.32 40.29 40.29 0.9K
14:54 40.28 40.33 40.28 40.33 0.5K
14:55 40.28 40.28 40.28 40.28 0.6K
14:56 40.28 40.28 40.27 40.27 1.5K
14:57 40.27 40.27 40.27 40.27 0.4K
14:58 40.27 40.32 40.23 40.23 1.7K
14:59 40.27 40.27 40.22 40.22 4.0K
15:00 40.26 40.26 40.26 40.26 1.7K
15:01 40.28 40.28 40.28 40.28 0.3K
15:02 40.30 40.30 40.30 40.30 0.2K
15:03 40.30 40.31 40.30 40.31 2.1K
15:04 40.32 40.32 40.32 40.32 0.8K
15:05 40.32 40.34 40.32 40.34 2.6K
15:06 40.32 40.37 40.32 40.37 1.6K
15:07 40.35 40.37 40.33 40.33 7.2K
15:08 40.35 40.35 40.32 40.35 2.9K
15:09 40.35 40.36 40.35 40.36 1.7K
15:10 40.33 40.33 40.30 40.30 2.6K
15:11 40.30 40.31 40.30 40.31 1.3K
15:12 40.32 40.32 40.31 40.32 3.1K
15:13 40.34 40.34 40.34 40.34 1.8K
15:14 40.33 40.33 40.33 40.33 3.0K
15:15 40.33 40.34 40.33 40.34 0.7K
15:16 40.33 40.33 40.31 40.32 3.1K
15:17 40.32 40.32 40.28 40.28 2.9K
15:18 40.28 40.28 40.28 40.28 0.4K
15:19 40.31 40.31 40.27 40.29 1.3K
15:20 40.29 40.29 40.24 40.26 4.0K
15:21 40.26 40.28 40.26 40.28 2.0K
15:22 40.28 40.28 40.27 40.27 0.4K
15:23 40.25 40.28 40.25 40.27 5.3K
15:24 40.27 40.27 40.26 40.27 0.9K
15:25 40.26 40.29 40.26 40.28 0.6K
15:26 40.28 40.29 40.28 40.28 0.8K
15:27 40.29 40.29 40.26 40.28 1.7K
15:28 40.28 40.32 40.28 40.32 7.7K
15:29 40.36 40.42 40.35 40.42 5.0K
15:30 40.36 40.36 40.35 40.35 5.2K
15:31 40.35 40.35 40.35 40.35 1.3K
15:32 40.36 40.39 40.36 40.39 2.0K
15:33 40.41 40.42 40.39 40.42 1.3K
15:34 40.42 40.43 40.42 40.42 2.8K
15:35 40.46 40.46 40.43 40.46 6.4K
15:36 40.48 40.48 40.42 40.42 7.4K
15:37 40.47 40.53 40.47 40.53 4.0K
15:39 40.47 40.47 40.47 40.47 3.8K
15:40 40.49 40.50 40.49 40.50 2.5K
15:41 40.47 40.50 40.47 40.50 3.6K
15:42 40.50 40.50 40.48 40.50 6.4K
15:43 40.50 40.50 40.47 40.47 10.5K
15:44 40.47 40.50 40.46 40.50 3.6K
15:45 40.48 40.49 40.45 40.48 10.3K
15:46 40.48 40.50 40.48 40.50 3.2K
15:47 40.49 40.49 40.47 40.48 8.8K
15:48 40.49 40.50 40.48 40.49 6.2K
15:49 40.49 40.50 40.48 40.48 9.6K
15:50 40.54 40.54 40.50 40.52 19.8K
15:51 40.53 40.55 40.53 40.55 5.1K
15:52 40.54 40.56 40.52 40.52 11.0K
15:53 40.52 40.54 40.50 40.50 164.9K
15:54 40.52 40.53 40.50 40.52 20.3K
15:55 40.50 40.53 40.48 40.53 14.1K
15:56 40.51 40.53 40.51 40.51 8.6K
15:57 40.51 40.55 40.51 40.54 16.4K
15:58 40.54 40.57 40.54 40.56 20.0K
15:59 40.56 40.57 40.51 40.51 151.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし