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 37.28 37.28 36.80 36.80 17.2K
09:31 37.03 37.03 37.03 37.03 0.4K
09:32 37.10 37.10 37.10 37.10 4.4K
09:33 37.10 37.10 37.10 37.10 0.9K
09:34 37.27 37.42 37.20 37.20 10.9K
09:35 37.36 37.36 37.27 37.27 1.7K
09:36 37.21 37.47 37.21 37.46 5.9K
09:38 37.36 37.36 37.36 37.35 1.4K
09:39 37.36 37.36 37.36 37.36 0.9K
09:40 37.35 37.35 37.35 37.35 0.7K
09:41 37.32 37.53 37.29 37.38 3.1K
09:42 37.53 37.53 37.40 37.46 3.8K
09:43 37.43 37.48 37.41 37.48 1.5K
09:44 37.39 37.49 37.37 37.49 3.0K
09:45 37.50 37.55 37.49 37.55 1.3K
09:46 37.44 37.44 37.44 37.44 1.6K
09:47 37.42 37.42 37.42 37.42 0.4K
09:48 37.42 37.52 37.42 37.42 1.1K
09:49 37.53 37.60 37.42 37.60 3.5K
09:50 37.66 37.74 37.54 37.74 2.1K
09:51 37.75 37.75 37.67 37.67 2.2K
09:52 37.74 37.77 37.66 37.77 4.1K
09:53 37.77 37.83 37.77 37.83 2.8K
09:54 37.82 37.82 37.79 37.79 1.2K
09:55 37.79 37.79 37.70 37.70 1.1K
09:56 37.70 37.84 37.70 37.84 2.1K
09:57 37.83 37.83 37.73 37.73 1.8K
09:58 37.78 37.78 37.78 37.78 0.4K
09:59 37.87 37.87 37.74 37.86 1.8K
10:00 37.81 37.81 37.81 37.81 0.5K
10:01 37.87 37.87 37.80 37.80 0.6K
10:02 37.80 37.80 37.74 37.74 1.7K
10:03 37.74 37.74 37.74 37.74 0.7K
10:04 37.74 38.00 37.74 38.00 9.4K
10:06 38.03 38.03 38.03 38.03 0.6K
10:07 37.89 37.89 37.85 37.89 1.1K
10:08 37.86 38.07 37.86 38.07 3.7K
10:09 38.01 38.01 38.01 38.01 2.1K
10:10 37.98 37.98 37.89 37.89 0.5K
10:11 37.96 37.96 37.87 37.87 0.9K
10:12 37.96 37.96 37.96 37.96 1.3K
10:13 37.84 38.02 37.79 37.79 1.3K
10:14 37.97 38.18 37.97 38.18 3.4K
10:15 38.02 38.02 38.02 38.02 0.4K
10:16 37.86 37.86 37.86 37.86 0.3K
10:17 38.02 38.02 38.01 38.01 1.5K
10:18 38.01 38.30 38.01 38.30 5.0K
10:19 38.10 38.18 37.98 37.98 1.6K
10:20 38.12 38.12 38.12 38.12 0.6K
10:21 38.12 38.12 38.10 38.10 1.5K
10:22 37.96 38.20 37.96 38.20 1.7K
10:23 38.06 38.06 38.06 38.06 0.8K
10:24 37.92 38.19 37.92 38.14 3.6K
10:25 38.14 38.14 38.14 38.14 0.3K
10:26 38.21 38.21 38.12 38.12 2.0K
10:27 38.02 38.20 38.02 38.20 2.5K
10:28 38.24 38.24 38.02 38.02 0.3K
10:29 38.23 38.23 38.15 38.15 3.5K
10:30 38.15 38.15 38.15 38.15 0.3K
10:32 38.21 38.21 38.14 38.14 0.3K
10:33 38.14 38.14 38.14 38.14 0.4K
10:35 38.14 38.15 38.13 38.13 0.5K
10:36 38.31 38.32 38.31 38.32 3.7K
10:38 38.34 38.35 38.34 38.35 0.7K
10:39 38.25 38.25 38.25 38.25 0.1K
10:40 38.25 38.25 38.25 38.25 0.5K
10:43 38.25 38.25 38.25 38.25 1.3K
10:44 38.21 38.21 38.21 38.21 0.2K
10:46 38.21 38.21 38.21 38.21 0.7K
10:48 38.22 38.22 38.22 38.22 0.4K
10:50 38.23 38.23 38.23 38.23 0.1K
10:51 38.30 38.31 38.23 38.23 1.8K
10:52 38.23 38.23 38.23 38.23 0.1K
10:53 38.23 38.23 38.23 38.23 0.3K
10:54 38.23 38.23 38.23 38.23 0.1K
10:55 38.23 38.23 38.09 38.09 0.5K
10:56 38.23 38.23 38.23 38.23 0.3K
10:58 38.26 38.30 38.25 38.26 0.8K
10:59 38.26 38.26 38.20 38.20 0.6K
11:00 38.20 38.20 38.20 38.20 0.4K
11:02 38.33 38.33 38.20 38.20 0.9K
11:03 38.21 38.21 38.21 38.21 0.1K
11:04 38.21 38.26 38.21 38.26 0.9K
11:06 38.27 38.34 38.27 38.34 0.5K
11:07 38.34 38.34 38.34 38.34 0.5K
11:08 38.28 38.28 38.28 38.28 0.2K
11:09 38.29 38.29 38.29 38.28 0.3K
11:10 38.27 38.29 38.16 38.16 7.7K
11:11 38.25 38.25 38.25 38.25 1.0K
11:14 38.21 38.21 38.21 38.21 0.1K
11:15 38.22 38.22 38.22 38.22 0.5K
11:16 38.21 38.21 38.21 38.21 0.5K
11:18 38.22 38.28 38.22 38.24 4.2K
11:19 38.24 38.24 38.24 38.24 2.3K
11:20 38.24 38.24 38.14 38.14 0.6K
11:21 38.23 38.23 38.23 38.23 0.3K
11:22 38.21 38.21 38.21 38.21 0.3K
11:23 38.21 38.21 38.21 38.21 0.3K
11:27 38.11 38.11 38.11 38.11 0.1K
11:29 38.13 38.13 38.13 38.13 0.1K
11:30 38.04 38.04 38.01 38.01 3.8K
11:31 38.13 38.13 38.13 38.13 1.6K
11:32 38.13 38.13 38.05 38.05 0.5K
11:33 38.02 38.07 37.99 38.07 0.8K
11:34 38.07 38.07 38.07 38.07 1.5K
11:35 38.13 38.20 38.13 38.20 1.0K
11:36 37.99 37.99 37.99 37.99 0.2K
11:37 38.06 38.06 38.06 38.06 0.3K
11:38 37.96 37.96 37.96 37.96 1.9K
11:39 37.90 37.90 37.90 37.90 0.3K
11:40 37.90 37.90 37.88 37.88 0.6K
11:43 37.88 37.96 37.88 37.96 4.7K
11:44 37.96 37.96 37.95 37.95 1.5K
11:45 37.95 37.95 37.89 37.89 1.3K
11:46 37.91 37.91 37.91 37.91 1.0K
11:47 37.83 37.83 37.83 37.83 0.2K
11:48 37.81 37.81 37.81 37.81 0.2K
11:49 37.88 37.88 37.81 37.81 0.2K
11:50 37.82 37.87 37.82 37.87 5.1K
11:51 37.88 37.88 37.87 37.87 3.0K
11:52 37.87 37.87 37.87 37.87 0.4K
11:53 37.87 37.87 37.87 37.87 0.3K
11:54 37.84 37.84 37.84 37.84 0.2K
11:56 37.87 37.87 37.83 37.87 0.5K
11:57 37.90 37.90 37.90 37.90 2.8K
11:58 37.88 37.88 37.85 37.85 1.2K
11:59 37.96 37.96 37.90 37.91 5.4K
12:01 37.91 37.91 37.91 37.91 0.2K
12:02 37.93 37.93 37.93 37.93 1.3K
12:03 37.92 37.92 37.92 37.92 2.7K
12:04 37.91 37.93 37.88 37.92 2.0K
12:05 37.90 37.90 37.88 37.88 1.3K
12:06 37.90 37.90 37.88 37.88 3.2K
12:07 37.88 37.88 37.88 37.88 0.1K
12:08 37.89 37.93 37.87 37.93 1.7K
12:09 37.94 37.94 37.89 37.89 1.6K
12:10 37.89 37.89 37.89 37.89 0.4K
12:11 37.89 37.89 37.89 37.89 1.8K
12:12 37.89 37.89 37.89 37.89 0.4K
12:14 37.91 37.96 37.91 37.94 1.7K
12:16 37.97 37.97 37.97 37.97 1.7K
12:17 37.97 37.97 37.94 37.97 0.6K
12:18 37.92 37.92 37.92 37.92 0.1K
12:19 37.95 37.95 37.95 37.95 0.3K
12:22 37.91 37.91 37.90 37.90 0.2K
12:23 37.93 37.93 37.93 37.93 0.2K
12:26 37.96 37.96 37.91 37.91 0.3K
12:27 37.96 37.96 37.96 37.96 1.0K
12:28 38.01 38.03 38.00 38.03 1.9K
12:29 38.02 38.02 37.99 37.99 0.4K
12:32 38.00 38.00 37.98 37.98 1.1K
12:34 38.02 38.02 38.02 38.02 0.1K
12:35 37.96 38.03 37.96 38.03 1.1K
12:36 38.03 38.06 38.01 38.03 1.9K
12:37 38.03 38.03 37.99 37.99 1.5K
12:41 37.92 37.92 37.92 37.92 0.6K
12:44 37.98 37.98 37.91 37.91 0.5K
12:45 37.91 37.91 37.91 37.91 0.6K
12:46 37.87 37.87 37.87 37.87 0.1K
12:47 37.92 37.92 37.92 37.92 0.4K
12:48 37.83 37.83 37.83 37.83 0.1K
12:49 37.84 37.84 37.84 37.84 0.2K
12:50 37.89 37.89 37.89 37.89 0.4K
12:51 37.89 37.89 37.89 37.89 0.3K
12:52 37.89 37.94 37.84 37.84 0.7K
12:53 37.89 37.91 37.89 37.91 1.1K
12:54 37.89 37.93 37.87 37.91 1.2K
12:56 37.95 37.95 37.95 37.95 1.5K
12:57 38.00 38.00 38.00 38.00 0.3K
12:59 37.95 37.95 37.95 37.95 0.2K
13:00 37.99 37.99 37.95 37.95 0.5K
13:02 37.95 37.96 37.95 37.96 0.9K
13:04 37.89 37.89 37.89 37.89 1.0K
13:08 37.88 37.88 37.88 37.88 0.3K
13:09 37.85 37.92 37.85 37.92 1.4K
13:10 37.89 37.94 37.89 37.94 1.7K
13:13 37.90 37.90 37.90 37.90 0.2K
13:17 37.90 37.91 37.90 37.91 0.5K
13:18 37.90 37.90 37.90 37.90 0.4K
13:19 37.89 37.89 37.89 37.89 1.1K
13:21 37.83 37.83 37.83 37.83 0.5K
13:22 37.82 37.82 37.82 37.82 0.5K
13:23 37.77 37.83 37.77 37.83 0.5K
13:25 37.76 37.76 37.76 37.76 0.2K
13:26 37.75 37.75 37.75 37.75 1.4K
13:28 37.75 37.75 37.73 37.73 0.7K
13:29 37.75 37.75 37.75 37.74 1.7K
13:31 37.74 37.74 37.72 37.72 1.1K
13:34 37.76 37.76 37.76 37.76 0.1K
13:35 37.75 37.75 37.75 37.75 1.2K
13:36 37.75 37.75 37.72 37.72 0.4K
13:38 37.76 37.76 37.76 37.76 1.0K
13:41 37.73 37.76 37.73 37.76 0.6K
13:42 37.76 37.79 37.72 37.76 2.9K
13:45 37.74 37.74 37.74 37.74 0.2K
13:46 37.74 37.74 37.74 37.74 0.7K
13:47 37.74 37.74 37.74 37.74 0.5K
13:49 37.69 37.69 37.69 37.69 0.2K
13:50 37.68 37.68 37.68 37.68 1.8K
13:52 37.55 37.55 37.55 37.55 0.5K
13:53 37.51 37.51 37.51 37.51 0.2K
13:54 37.51 37.57 37.51 37.57 0.8K
13:55 37.57 37.57 37.52 37.52 0.8K
13:57 37.55 37.55 37.50 37.50 0.9K
14:00 37.50 37.56 37.50 37.56 3.6K
14:01 37.53 37.53 37.53 37.53 0.7K
14:02 37.50 37.50 37.50 37.50 0.6K
14:04 37.47 37.47 37.47 37.47 0.8K
14:06 37.46 37.46 37.46 37.46 0.4K
14:07 37.41 37.41 37.41 37.41 0.6K
14:09 37.42 37.46 37.41 37.41 3.6K
14:10 37.42 37.42 37.42 37.42 0.2K
14:11 37.42 37.42 37.40 37.42 0.6K
14:13 37.41 37.41 37.41 37.41 0.3K
14:15 37.41 37.41 37.41 37.41 0.3K
14:16 37.41 37.41 37.41 37.41 3.5K
14:18 37.38 37.38 37.38 37.38 0.2K
14:19 37.47 37.51 37.44 37.44 2.4K
14:20 37.50 37.50 37.48 37.48 2.2K
14:23 37.51 37.51 37.51 37.51 0.2K
14:24 37.58 37.58 37.58 37.58 0.4K
14:25 37.50 37.50 37.50 37.49 0.2K
14:26 37.50 37.55 37.50 37.55 0.4K
14:27 37.56 37.56 37.56 37.56 0.2K
14:29 37.52 37.55 37.51 37.51 0.7K
14:30 37.57 37.57 37.57 37.57 1.8K
14:31 37.58 37.59 37.57 37.59 0.7K
14:32 37.57 37.63 37.57 37.58 2.9K
14:33 37.58 37.58 37.58 37.58 0.4K
14:34 37.58 37.58 37.49 37.49 2.5K
14:35 37.54 37.54 37.54 37.53 0.7K
14:36 37.53 37.53 37.53 37.53 0.1K
14:37 37.64 37.64 37.63 37.63 0.5K
14:38 37.53 37.53 37.53 37.53 0.2K
14:39 37.63 37.63 37.52 37.52 1.2K
14:40 37.46 37.52 37.46 37.52 0.6K
14:42 37.47 37.47 37.47 37.47 0.5K
14:43 37.44 37.44 37.44 37.44 0.1K
14:44 37.44 37.48 37.44 37.48 1.8K
14:46 37.44 37.45 37.44 37.45 0.5K
14:47 37.48 37.59 37.48 37.53 5.8K
14:49 37.52 37.53 37.50 37.49 0.6K
14:51 37.49 37.49 37.49 37.49 0.1K
14:52 37.54 37.56 37.48 37.48 0.5K
14:53 37.56 37.56 37.56 37.56 0.1K
14:54 37.56 37.56 37.49 37.49 1.2K
14:57 37.49 37.49 37.46 37.46 0.3K
14:58 37.39 37.39 37.36 37.36 2.9K
14:59 37.41 37.41 37.35 37.35 1.0K
15:00 37.41 37.43 37.41 37.43 2.4K
15:01 37.46 37.48 37.46 37.48 0.9K
15:02 37.49 37.54 37.49 37.53 4.1K
15:03 37.51 37.51 37.51 37.51 0.5K
15:04 37.51 37.51 37.36 37.46 2.9K
15:05 37.48 37.53 37.48 37.53 1.0K
15:07 37.53 37.53 37.53 37.53 1.0K
15:09 37.43 37.52 37.43 37.46 2.2K
15:11 37.45 37.45 37.45 37.45 0.9K
15:14 37.44 37.44 37.44 37.44 0.5K
15:15 37.39 37.39 37.39 37.39 0.4K
15:16 37.42 37.42 37.36 37.36 0.9K
15:17 37.36 37.42 37.36 37.42 0.3K
15:19 37.36 37.43 37.36 37.36 2.3K
15:20 37.38 37.38 37.38 37.38 0.4K
15:21 37.37 37.39 37.37 37.39 0.3K
15:22 37.38 37.38 37.38 37.38 1.8K
15:23 37.35 37.35 37.35 37.35 0.4K
15:24 37.37 37.37 37.37 37.37 0.2K
15:25 37.37 37.37 37.37 37.37 0.5K
15:26 37.43 37.43 37.43 37.43 0.1K
15:27 37.40 37.40 37.40 37.40 0.2K
15:28 37.40 37.45 37.40 37.45 2.5K
15:29 37.39 37.39 37.39 37.39 0.6K
15:30 37.39 37.39 37.39 37.39 0.3K
15:31 37.45 37.46 37.37 37.37 2.3K
15:32 37.43 37.43 37.43 37.42 1.6K
15:33 37.43 37.43 37.43 37.42 0.4K
15:34 37.42 37.42 37.40 37.40 1.1K
15:35 37.42 37.42 37.42 37.42 1.0K
15:37 37.41 37.43 37.41 37.43 1.9K
15:38 37.41 37.41 37.41 37.41 0.5K
15:39 37.39 37.42 37.39 37.40 1.2K
15:40 37.42 37.45 37.42 37.42 2.0K
15:41 37.43 37.43 37.43 37.42 0.9K
15:43 37.46 37.46 37.42 37.42 1.6K
15:45 37.44 37.45 37.44 37.45 1.8K
15:46 37.46 37.46 37.43 37.43 1.2K
15:47 37.42 37.42 37.42 37.42 0.4K
15:48 37.46 37.46 37.46 37.46 1.9K
15:49 37.46 37.51 37.44 37.51 4.4K
15:50 37.55 37.55 37.49 37.49 0.8K
15:51 37.54 37.54 37.53 37.54 1.5K
15:52 37.54 37.54 37.47 37.49 2.9K
15:53 37.49 37.54 37.49 37.54 2.4K
15:54 37.53 37.53 37.51 37.51 5.2K
15:55 37.59 37.62 37.54 37.58 11.9K
15:56 37.64 37.69 37.64 37.69 11.8K
15:57 37.70 37.74 37.70 37.74 10.4K
15:58 37.74 37.80 37.73 37.80 26.8K
15:59 37.80 37.81 37.78 37.80 372.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし