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 36.19 36.31 36.10 36.10 16.4K
09:31 35.55 35.84 35.55 35.82 4.2K
09:32 35.83 35.84 35.83 35.83 3.1K
09:33 35.82 36.09 35.82 36.09 11.0K
09:34 36.05 36.05 35.92 35.92 1.7K
09:35 35.86 35.94 35.86 35.94 1.7K
09:36 35.88 35.94 35.88 35.92 1.5K
09:37 35.90 35.90 35.83 35.83 2.8K
09:38 35.91 35.96 35.86 35.96 2.5K
09:39 35.86 35.86 35.85 35.85 1.1K
09:40 35.94 35.94 35.90 35.90 5.6K
09:41 35.89 35.89 35.83 35.83 2.8K
09:42 35.82 35.82 35.82 35.82 0.6K
09:43 35.82 35.82 35.62 35.62 10.6K
09:44 35.68 35.80 35.68 35.80 8.2K
09:45 35.81 35.81 35.75 35.75 2.0K
09:46 35.60 35.60 35.59 35.59 2.4K
09:47 35.56 35.77 35.55 35.67 4.4K
09:48 35.76 35.76 35.67 35.68 3.1K
09:49 35.68 35.76 35.68 35.68 2.1K
09:50 35.68 35.68 35.68 35.68 2.5K
09:51 35.85 35.93 35.85 35.93 4.9K
09:52 35.92 36.06 35.92 36.06 1.3K
09:54 35.96 35.99 35.96 35.99 1.4K
09:55 35.96 35.99 35.96 35.99 0.9K
09:56 35.92 35.92 35.92 35.92 1.4K
09:57 35.99 35.99 35.98 35.98 1.0K
09:58 35.89 35.89 35.89 35.89 1.1K
09:59 36.00 36.07 36.00 36.07 2.2K
10:00 36.11 36.11 36.04 36.04 1.0K
10:01 35.99 36.11 35.99 36.10 4.3K
10:03 35.96 35.97 35.96 35.97 3.2K
10:05 35.82 35.98 35.82 35.94 3.9K
10:06 35.94 35.94 35.94 35.94 0.9K
10:07 35.95 35.97 35.84 35.84 2.2K
10:08 35.90 35.90 35.87 35.89 0.8K
10:09 35.83 35.83 35.83 35.83 1.7K
10:10 35.90 36.04 35.90 36.04 3.4K
10:12 36.19 36.19 35.95 35.95 0.5K
10:13 36.22 36.28 36.16 36.16 2.5K
10:14 36.24 36.24 36.24 36.24 0.6K
10:15 36.31 36.32 36.17 36.17 1.5K
10:16 36.29 36.29 36.17 36.17 0.5K
10:17 36.28 36.50 36.28 36.50 6.8K
10:18 36.45 36.45 36.45 36.45 0.6K
10:19 36.38 36.55 36.38 36.38 0.8K
10:20 36.55 36.55 36.38 36.38 1.6K
10:21 36.46 36.46 36.46 36.46 0.3K
10:22 36.48 36.48 36.38 36.45 2.3K
10:23 36.18 36.46 36.18 36.46 2.6K
10:24 36.25 36.25 36.25 36.25 0.5K
10:26 36.39 36.39 36.39 36.39 0.9K
10:27 36.39 36.39 36.39 36.39 1.0K
10:28 36.35 36.35 36.35 36.35 2.0K
10:30 36.31 36.31 36.31 36.31 0.3K
10:31 36.60 36.64 36.59 36.60 6.7K
10:35 36.56 36.56 36.56 36.56 1.1K
10:36 36.42 36.42 36.42 36.42 0.1K
10:37 36.42 36.42 36.28 36.28 0.7K
10:39 36.37 36.37 36.37 36.37 2.1K
10:40 36.45 36.45 36.45 36.45 0.4K
10:42 36.43 36.49 36.43 36.49 4.7K
10:43 36.49 36.50 36.49 36.50 2.7K
10:44 36.51 36.52 36.51 36.52 1.4K
10:45 36.57 36.57 36.57 36.57 1.2K
10:46 36.61 36.61 36.58 36.58 0.8K
10:48 36.50 36.50 36.50 36.50 1.1K
10:49 36.51 36.51 36.40 36.40 1.4K
10:51 36.46 36.46 36.44 36.44 2.2K
10:52 36.54 36.54 36.54 36.54 1.2K
10:53 36.47 36.47 36.36 36.35 0.6K
10:55 36.50 36.53 36.43 36.53 2.9K
10:56 36.47 36.47 36.45 36.45 45.7K
10:57 36.47 36.50 36.45 36.50 5.1K
10:58 36.46 36.52 36.46 36.49 3.8K
10:59 36.53 36.55 36.53 36.55 1.8K
11:00 36.60 36.63 36.60 36.63 2.0K
11:01 36.61 36.69 36.61 36.68 2.8K
11:02 36.68 36.69 36.67 36.69 8.4K
11:03 36.78 36.80 36.78 36.79 2.2K
11:04 36.79 36.79 36.79 36.79 0.2K
11:05 36.73 36.73 36.73 36.73 0.4K
11:06 36.76 36.80 36.76 36.80 1.7K
11:07 36.88 36.88 36.88 36.88 1.1K
11:09 36.88 36.88 36.88 36.88 0.4K
11:10 36.81 36.81 36.81 36.81 1.6K
11:11 36.81 36.81 36.81 36.81 0.2K
11:12 36.81 36.81 36.81 36.81 0.1K
11:13 36.81 36.81 36.76 36.76 0.4K
11:14 36.75 36.75 36.75 36.75 0.5K
11:15 36.71 36.71 36.71 36.71 0.3K
11:16 36.66 36.66 36.66 36.66 0.3K
11:17 36.65 36.66 36.65 36.66 0.7K
11:18 36.63 36.64 36.63 36.64 2.0K
11:19 36.65 36.65 36.65 36.65 0.7K
11:20 36.68 36.72 36.66 36.72 2.2K
11:21 36.69 36.69 36.61 36.68 1.3K
11:22 36.62 36.62 36.62 36.62 0.5K
11:23 36.58 36.58 36.58 36.58 1.1K
11:24 36.60 36.60 36.55 36.55 0.7K
11:25 36.60 36.60 36.60 36.60 0.4K
11:26 36.54 36.54 36.54 36.54 0.8K
11:27 36.54 36.54 36.35 36.39 10.4K
11:28 36.38 36.39 36.31 36.31 1.0K
11:29 36.39 36.39 36.39 36.39 0.2K
11:30 36.39 36.39 36.39 36.39 0.1K
11:31 36.39 36.39 36.39 36.39 1.4K
11:32 36.34 36.34 36.34 36.34 0.6K
11:34 36.35 36.35 36.35 36.35 0.7K
11:35 36.39 36.39 36.39 36.39 0.1K
11:36 36.34 36.41 36.34 36.41 4.0K
11:38 36.47 36.47 36.47 36.47 0.4K
11:39 36.56 36.56 36.56 36.56 1.8K
11:40 36.60 36.60 36.60 36.60 1.4K
11:42 36.58 36.58 36.58 36.58 0.3K
11:44 36.72 36.72 36.72 36.72 2.0K
11:45 36.70 36.75 36.64 36.64 5.0K
11:46 36.63 36.63 36.63 36.63 0.3K
11:47 36.65 36.65 36.63 36.63 0.7K
11:50 36.64 36.64 36.64 36.64 0.8K
11:51 36.59 36.59 36.59 36.59 0.7K
11:53 36.68 36.68 36.68 36.68 0.3K
11:54 36.68 36.68 36.68 36.68 0.1K
11:55 36.63 36.63 36.63 36.63 1.9K
11:56 36.67 36.67 36.67 36.67 1.1K
11:57 36.65 36.65 36.65 36.65 0.3K
11:58 36.66 36.66 36.66 36.66 0.7K
11:59 36.68 36.68 36.68 36.68 0.2K
12:00 36.68 36.68 36.68 36.68 0.3K
12:01 36.68 36.68 36.68 36.68 0.7K
12:03 36.67 36.67 36.67 36.67 0.3K
12:04 36.74 36.88 36.74 36.88 2.6K
12:07 36.82 36.82 36.82 36.82 1.1K
12:11 36.87 36.87 36.83 36.87 2.4K
12:12 36.82 36.82 36.82 36.82 0.5K
12:13 36.91 36.94 36.91 36.94 3.0K
12:15 36.89 36.89 36.89 36.89 1.6K
12:18 36.93 36.93 36.89 36.93 15.8K
12:19 36.93 36.96 36.93 36.96 1.2K
12:20 36.93 36.93 36.93 36.93 0.7K
12:21 36.89 36.89 36.89 36.89 1.6K
12:22 36.80 36.80 36.80 36.80 0.3K
12:23 36.88 36.88 36.80 36.80 0.6K
12:24 36.89 36.89 36.79 36.79 0.8K
12:25 36.77 36.84 36.77 36.84 0.5K
12:26 36.84 36.86 36.84 36.86 1.4K
12:27 36.80 36.80 36.80 36.80 0.5K
12:28 36.86 36.86 36.80 36.86 0.6K
12:30 36.86 36.86 36.75 36.75 1.2K
12:31 36.83 36.83 36.83 36.83 0.8K
12:32 36.75 36.75 36.75 36.75 0.4K
12:33 36.75 36.75 36.75 36.75 0.3K
12:35 36.75 36.75 36.75 36.75 0.4K
12:37 36.76 36.76 36.76 36.76 0.3K
12:38 36.76 36.76 36.74 36.74 4.7K
12:39 36.77 36.77 36.77 36.77 5.4K
12:40 36.77 36.82 36.77 36.82 2.7K
12:41 36.69 36.74 36.69 36.74 0.2K
12:42 36.69 36.74 36.69 36.74 1.1K
12:43 36.72 36.72 36.72 36.72 0.1K
12:44 36.74 36.74 36.74 36.74 0.8K
12:45 36.71 36.71 36.71 36.71 0.2K
12:46 36.74 36.74 36.74 36.74 0.1K
12:47 36.70 36.74 36.70 36.74 0.7K
12:48 36.62 36.63 36.62 36.63 1.3K
12:49 36.71 36.71 36.68 36.67 2.9K
12:50 36.68 36.68 36.68 36.68 2.6K
12:52 36.72 36.73 36.72 36.73 0.5K
12:53 36.61 36.61 36.61 36.61 1.2K
12:55 36.56 36.56 36.56 36.56 0.3K
12:57 36.60 36.60 36.54 36.54 0.4K
12:59 36.53 36.60 36.53 36.60 0.9K
13:00 36.61 36.61 36.56 36.56 0.6K
13:01 36.61 36.61 36.61 36.60 0.3K
13:02 36.50 36.50 36.46 36.46 1.0K
13:03 36.53 36.53 36.53 36.53 0.4K
13:04 36.47 36.54 36.47 36.54 0.8K
13:05 36.47 36.54 36.47 36.54 0.4K
13:07 36.60 36.60 36.55 36.55 0.5K
13:09 36.55 36.55 36.55 36.55 0.5K
13:11 36.55 36.55 36.55 36.55 0.3K
13:12 36.53 36.66 36.53 36.66 4.4K
13:13 36.66 36.66 36.61 36.61 3.0K
13:15 36.55 36.55 36.55 36.55 0.2K
13:17 36.58 36.58 36.58 36.58 0.5K
13:20 36.53 36.53 36.53 36.53 0.2K
13:21 36.67 36.67 36.62 36.62 4.9K
13:22 36.64 36.67 36.64 36.67 1.0K
13:23 36.64 36.64 36.64 36.64 0.6K
13:25 36.64 36.64 36.64 36.64 0.5K
13:26 36.59 36.59 36.59 36.59 0.1K
13:27 36.59 36.59 36.59 36.59 0.7K
13:28 36.52 36.60 36.51 36.60 1.1K
13:30 36.52 36.52 36.52 36.52 0.6K
13:31 36.52 36.52 36.52 36.52 0.3K
13:33 36.60 36.60 36.60 36.60 0.5K
13:35 36.53 36.53 36.53 36.53 0.5K
13:36 36.55 36.55 36.47 36.47 1.0K
13:38 36.45 36.45 36.43 36.42 1.9K
13:39 36.51 36.51 36.51 36.51 1.5K
13:41 36.44 36.44 36.44 36.44 0.2K
13:43 36.45 36.45 36.45 36.45 0.3K
13:45 36.44 36.44 36.44 36.44 0.5K
13:47 36.45 36.45 36.45 36.45 0.1K
13:48 36.45 36.45 36.43 36.43 0.4K
13:49 36.45 36.45 36.45 36.45 0.6K
13:50 36.45 36.45 36.45 36.45 0.3K
13:52 36.45 36.45 36.45 36.45 0.2K
13:53 36.45 36.45 36.41 36.41 1.9K
13:54 36.49 36.49 36.49 36.49 0.4K
13:55 36.45 36.45 36.42 36.45 0.9K
13:56 36.45 36.45 36.45 36.45 1.7K
13:59 36.38 36.38 36.38 36.38 0.2K
14:00 36.38 36.38 36.38 36.38 0.1K
14:01 36.40 36.40 36.40 36.40 0.4K
14:02 36.37 36.37 36.37 36.37 0.3K
14:04 36.39 36.39 36.39 36.39 0.3K
14:05 36.42 36.42 36.39 36.39 5.8K
14:06 36.42 36.42 36.42 36.42 1.0K
14:07 36.40 36.40 36.38 36.38 1.5K
14:09 36.38 36.38 36.37 36.37 1.2K
14:11 36.39 36.39 36.38 36.38 0.6K
14:12 36.35 36.35 36.35 36.35 0.1K
14:13 36.38 36.38 36.38 36.38 0.4K
14:14 36.35 36.35 36.35 36.35 0.3K
14:15 36.40 36.40 36.40 36.40 0.6K
14:16 36.35 36.38 36.35 36.38 0.5K
14:17 36.42 36.42 36.42 36.42 3.4K
14:18 36.44 36.44 36.44 36.44 0.4K
14:19 36.47 36.47 36.47 36.47 0.3K
14:21 36.47 36.47 36.47 36.47 0.9K
14:22 36.47 36.47 36.47 36.47 0.4K
14:23 36.53 36.53 36.53 36.53 1.9K
14:24 36.50 36.54 36.50 36.54 1.9K
14:26 36.51 36.51 36.51 36.51 1.6K
14:28 36.52 36.52 36.52 36.52 0.4K
14:30 36.52 36.52 36.52 36.52 0.2K
14:31 36.53 36.58 36.49 36.49 4.6K
14:33 36.55 36.55 36.55 36.55 0.3K
14:35 36.57 36.57 36.57 36.57 3.0K
14:36 36.65 36.65 36.65 36.65 0.8K
14:37 36.65 36.65 36.65 36.65 0.1K
14:38 36.65 36.65 36.63 36.63 1.0K
14:41 36.61 36.61 36.61 36.61 0.3K
14:42 36.61 36.61 36.60 36.60 1.0K
14:44 36.65 36.66 36.65 36.66 1.3K
14:45 36.67 36.67 36.64 36.64 1.4K
14:47 36.60 36.63 36.60 36.63 0.3K
14:48 36.58 36.63 36.58 36.63 0.8K
14:50 36.59 36.59 36.55 36.55 1.2K
14:51 36.58 36.58 36.58 36.58 0.3K
14:52 36.50 36.58 36.50 36.58 0.5K
14:53 36.58 36.58 36.58 36.58 0.2K
14:54 36.50 36.50 36.50 36.50 0.2K
14:55 36.56 36.56 36.56 36.56 1.0K
14:56 36.56 36.58 36.56 36.58 1.5K
14:57 36.55 36.55 36.55 36.55 0.6K
14:59 36.55 36.55 36.55 36.55 0.5K
15:01 36.58 36.59 36.58 36.59 2.6K
15:02 36.57 36.57 36.57 36.57 0.7K
15:03 36.60 36.60 36.57 36.57 2.8K
15:05 36.57 36.57 36.57 36.57 0.3K
15:07 36.58 36.60 36.58 36.60 1.4K
15:10 36.62 36.62 36.62 36.62 1.5K
15:11 36.64 36.64 36.64 36.64 1.9K
15:12 36.63 36.63 36.63 36.63 0.8K
15:13 36.61 36.61 36.61 36.60 0.2K
15:14 36.59 36.59 36.59 36.59 0.2K
15:15 36.59 36.59 36.59 36.59 0.3K
15:16 36.63 36.63 36.63 36.63 0.9K
15:17 36.64 36.64 36.64 36.64 0.6K
15:18 36.66 36.66 36.65 36.65 2.4K
15:20 36.65 36.65 36.65 36.65 0.4K
15:21 36.67 36.72 36.67 36.69 12.0K
15:22 36.65 36.65 36.65 36.65 0.8K
15:24 36.66 36.66 36.66 36.66 0.2K
15:25 36.66 36.66 36.66 36.66 1.6K
15:28 36.69 36.69 36.69 36.69 2.2K
15:30 36.67 36.67 36.66 36.66 2.1K
15:31 36.73 36.73 36.68 36.68 1.6K
15:33 36.69 36.69 36.69 36.69 0.2K
15:34 36.69 36.69 36.69 36.69 0.1K
15:35 36.73 36.73 36.72 36.72 1.6K
15:36 36.72 36.73 36.72 36.72 1.4K
15:37 36.69 36.74 36.69 36.74 0.9K
15:38 36.71 36.71 36.71 36.71 0.7K
15:40 36.71 36.71 36.68 36.68 0.7K
15:42 36.70 36.70 36.69 36.69 1.6K
15:43 36.73 36.74 36.73 36.74 1.0K
15:44 36.74 36.75 36.71 36.71 2.1K
15:46 36.75 36.75 36.75 36.75 0.3K
15:47 36.75 36.89 36.75 36.81 11.8K
15:48 36.73 36.82 36.72 36.72 9.2K
15:49 36.77 36.77 36.77 36.77 0.1K
15:50 36.77 36.81 36.77 36.81 2.3K
15:51 36.74 36.74 36.74 36.74 0.6K
15:52 36.74 36.80 36.74 36.80 1.5K
15:53 36.76 36.80 36.76 36.76 1.5K
15:54 36.76 36.76 36.75 36.75 3.1K
15:55 36.80 36.80 36.79 36.79 2.5K
15:56 36.79 36.82 36.73 36.81 9.2K
15:57 36.83 36.87 36.83 36.85 4.7K
15:58 36.87 36.88 36.83 36.83 6.0K
15:59 36.83 36.86 36.82 36.82 46.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし