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 39.32 39.32 39.32 39.32 3.5K
09:33 39.02 39.02 39.02 39.02 0.2K
09:35 39.02 39.04 39.02 39.03 2.6K
09:38 38.85 38.85 38.85 38.85 0.8K
09:39 38.75 38.87 38.75 38.87 0.2K
09:40 38.74 38.78 38.71 38.71 3.5K
09:41 38.78 38.85 38.73 38.85 4.0K
09:42 38.86 38.86 38.82 38.82 5.3K
09:43 38.82 38.88 38.82 38.88 2.9K
09:45 38.95 38.95 38.95 38.95 0.4K
09:46 38.98 38.99 38.98 38.99 1.4K
09:47 39.03 39.12 39.03 39.12 3.4K
09:48 39.00 39.05 39.00 39.05 1.4K
09:49 39.05 39.05 39.05 39.05 0.2K
09:50 39.05 39.05 38.98 39.00 1.0K
09:51 38.92 38.92 38.92 38.92 1.9K
09:53 38.96 38.98 38.96 38.98 1.3K
09:56 38.91 38.91 38.91 38.91 0.8K
09:57 38.84 38.84 38.78 38.78 2.1K
09:58 38.69 38.97 38.69 38.97 0.3K
10:00 38.86 38.86 38.86 38.85 0.4K
10:06 38.95 38.96 38.95 38.96 2.0K
10:07 38.96 38.96 38.96 38.96 0.5K
10:08 38.95 38.95 38.95 38.95 0.5K
10:10 38.95 38.95 38.95 38.95 1.1K
10:11 39.01 39.01 39.01 39.01 2.3K
10:12 38.99 38.99 38.99 38.99 0.5K
10:15 38.99 38.99 38.99 38.99 0.2K
10:16 38.99 38.99 38.99 38.99 0.4K
10:17 38.97 38.97 38.97 38.97 0.2K
10:18 38.96 38.96 38.93 38.93 1.0K
10:21 38.95 38.95 38.95 38.95 1.1K
10:22 38.92 38.92 38.92 38.92 0.1K
10:23 38.88 38.91 38.88 38.91 0.8K
10:24 38.94 39.04 38.91 38.92 9.0K
10:25 39.02 39.02 39.02 39.02 0.4K
10:26 38.99 38.99 38.90 38.90 2.3K
10:27 38.97 38.97 38.88 38.88 3.3K
10:28 38.86 38.90 38.86 38.90 4.0K
10:30 38.83 38.83 38.80 38.80 3.1K
10:31 38.79 38.79 38.77 38.77 3.1K
10:34 38.73 38.80 38.73 38.80 3.0K
10:35 38.76 38.82 38.76 38.82 1.3K
10:36 38.81 38.81 38.80 38.80 1.3K
10:38 38.80 38.84 38.80 38.84 2.6K
10:39 38.85 38.86 38.85 38.86 2.6K
10:40 38.85 38.85 38.85 38.85 0.1K
10:41 38.87 38.90 38.87 38.89 2.0K
10:42 38.90 38.90 38.90 38.90 1.0K
10:43 38.83 38.85 38.78 38.78 1.5K
10:45 38.77 38.78 38.77 38.78 0.8K
10:46 38.82 38.82 38.70 38.76 1.7K
10:47 38.77 38.86 38.77 38.86 1.7K
10:48 38.82 38.84 38.82 38.84 1.5K
10:49 38.79 38.79 38.79 38.79 0.8K
10:50 38.85 38.85 38.85 38.85 1.7K
10:51 38.83 38.83 38.83 38.83 1.2K
10:54 38.84 38.84 38.84 38.84 0.2K
10:55 38.83 38.87 38.83 38.83 5.2K
10:56 38.82 38.82 38.82 38.82 1.6K
10:57 38.82 38.82 38.82 38.82 0.2K
10:58 38.82 38.82 38.82 38.82 1.9K
10:59 38.80 38.82 38.80 38.80 5.3K
11:00 38.81 38.81 38.75 38.80 4.5K
11:02 38.80 38.80 38.80 38.80 0.1K
11:03 38.87 38.87 38.84 38.84 4.7K
11:06 38.81 38.81 38.70 38.70 2.2K
11:07 38.71 38.71 38.71 38.71 0.4K
11:08 38.71 38.71 38.71 38.71 0.6K
11:10 38.75 38.79 38.75 38.78 2.0K
11:11 38.79 38.79 38.79 38.78 0.2K
11:12 38.80 38.80 38.80 38.80 0.3K
11:13 38.73 38.73 38.73 38.73 2.2K
11:14 38.84 38.85 38.84 38.85 5.5K
11:16 38.90 38.90 38.90 38.90 0.8K
11:17 38.96 38.96 38.92 38.92 0.8K
11:18 38.88 38.88 38.88 38.88 0.7K
11:20 38.98 38.98 38.98 38.98 3.0K
11:21 38.95 38.95 38.92 38.92 3.1K
11:24 38.95 38.95 38.89 38.89 1.5K
11:25 38.88 38.88 38.88 38.88 0.4K
11:26 38.87 38.87 38.87 38.87 1.0K
11:27 38.87 38.87 38.87 38.87 0.4K
11:29 38.88 38.88 38.86 38.86 3.2K
11:30 38.87 38.90 38.87 38.90 1.5K
11:31 38.87 38.87 38.87 38.87 1.1K
11:34 38.88 38.88 38.88 38.88 0.3K
11:35 38.91 38.91 38.91 38.91 0.7K
11:37 38.84 38.84 38.79 38.79 1.3K
11:38 38.82 38.82 38.82 38.82 0.9K
11:39 38.71 38.71 38.71 38.71 0.3K
11:40 38.79 38.79 38.79 38.78 0.6K
11:41 38.78 38.78 38.78 38.78 0.7K
11:42 38.86 38.86 38.86 38.86 1.0K
11:44 38.82 38.82 38.82 38.82 0.8K
11:45 38.82 38.82 38.82 38.82 0.2K
11:46 38.85 38.85 38.85 38.85 1.8K
11:47 38.81 38.81 38.81 38.81 2.8K
11:48 38.82 38.82 38.82 38.82 0.7K
11:50 38.82 38.82 38.82 38.82 0.1K
11:51 38.82 38.83 38.82 38.83 0.7K
11:52 38.82 38.91 38.82 38.91 3.5K
11:54 38.87 38.87 38.87 38.87 2.3K
11:55 38.87 38.87 38.87 38.87 1.5K
11:58 38.85 38.85 38.84 38.84 2.1K
12:02 38.78 38.78 38.78 38.78 0.3K
12:04 38.81 38.81 38.81 38.81 0.1K
12:07 38.86 38.86 38.86 38.86 1.3K
12:08 38.88 38.88 38.88 38.88 2.7K
12:11 38.88 38.88 38.88 38.88 0.9K
12:13 38.87 38.87 38.84 38.84 2.4K
12:14 38.80 38.82 38.80 38.82 1.8K
12:16 38.81 38.81 38.81 38.81 0.1K
12:17 38.81 38.81 38.81 38.81 1.2K
12:18 38.78 38.78 38.78 38.78 0.3K
12:20 38.82 38.82 38.82 38.82 3.3K
12:21 38.87 38.87 38.87 38.87 0.7K
12:22 38.82 38.82 38.82 38.82 2.2K
12:23 38.80 38.80 38.80 38.80 1.3K
12:29 38.91 38.91 38.91 38.91 2.3K
12:30 38.93 38.95 38.93 38.95 0.6K
12:31 38.95 38.99 38.95 38.96 1.4K
12:32 38.93 38.93 38.93 38.93 1.5K
12:33 38.94 38.94 38.94 38.94 0.2K
12:34 38.94 38.94 38.94 38.94 0.7K
12:36 38.94 38.94 38.93 38.92 1.3K
12:38 38.93 38.93 38.93 38.92 0.3K
12:39 38.91 38.95 38.91 38.95 2.8K
12:41 38.96 38.96 38.96 38.96 2.0K
12:42 38.97 38.97 38.97 38.97 1.9K
12:43 38.96 38.96 38.94 38.94 1.0K
12:44 38.95 38.96 38.95 38.96 1.3K
12:46 38.93 38.93 38.93 38.93 1.0K
12:49 38.94 38.94 38.94 38.94 0.1K
12:50 38.97 38.97 38.95 38.95 0.7K
12:52 39.00 39.00 39.00 39.00 2.4K
12:54 39.05 39.05 39.05 39.05 1.0K
12:56 39.07 39.07 39.07 39.07 0.6K
12:57 39.06 39.06 39.06 39.06 0.4K
12:58 39.07 39.07 39.07 39.07 0.3K
12:59 39.08 39.08 39.08 39.08 0.8K
13:01 39.12 39.12 39.07 39.07 0.8K
13:02 39.07 39.07 39.07 39.07 0.6K
13:04 39.10 39.13 39.10 39.13 3.8K
13:05 39.14 39.14 39.14 39.14 0.2K
13:07 39.14 39.14 39.14 39.14 3.4K
13:11 39.05 39.05 39.05 39.05 0.5K
13:13 39.05 39.05 39.05 39.05 0.3K
13:14 39.09 39.09 39.09 39.09 2.7K
13:15 39.09 39.09 39.09 39.09 0.5K
13:17 39.11 39.11 39.11 39.11 0.8K
13:18 39.11 39.11 39.11 39.11 0.5K
13:20 39.13 39.13 39.13 39.13 0.8K
13:21 39.12 39.12 39.12 39.12 2.4K
13:22 39.14 39.14 39.14 39.14 0.2K
13:24 39.15 39.15 39.14 39.14 1.1K
13:25 39.16 39.16 39.15 39.15 4.4K
13:30 39.06 39.06 39.06 39.06 1.8K
13:32 39.06 39.08 39.06 39.08 0.7K
13:33 39.08 39.08 39.05 39.05 1.3K
13:34 39.08 39.08 39.08 39.08 0.5K
13:35 39.08 39.08 39.05 39.05 1.5K
13:36 39.05 39.06 39.05 39.06 0.5K
13:37 39.03 39.03 39.02 39.02 0.3K
13:38 39.07 39.07 39.07 39.07 0.5K
13:39 39.06 39.08 39.06 39.08 1.1K
13:40 39.09 39.09 39.09 39.09 0.8K
13:42 39.10 39.10 39.10 39.10 2.6K
13:44 39.09 39.10 39.09 39.10 2.7K
13:47 39.09 39.09 39.09 39.09 0.2K
13:48 39.12 39.12 39.12 39.12 1.3K
13:49 39.12 39.12 39.12 39.12 0.9K
13:50 39.09 39.09 39.09 39.09 0.8K
13:51 39.11 39.11 39.05 39.05 2.3K
13:53 39.04 39.04 39.04 39.04 0.7K
13:54 39.07 39.07 39.07 39.07 0.3K
13:55 39.08 39.08 39.08 39.08 1.1K
13:56 39.02 39.02 39.02 39.02 1.0K
13:57 39.03 39.03 39.03 39.03 0.2K
13:58 39.03 39.03 39.03 39.03 1.9K
13:59 39.00 39.03 39.00 39.03 1.4K
14:00 39.03 39.03 39.03 39.03 0.2K
14:01 39.00 39.00 39.00 39.00 0.6K
14:02 39.06 39.06 38.96 39.00 4.8K
14:05 39.00 39.00 39.00 39.00 0.5K
14:08 38.97 38.97 38.97 38.97 6.3K
14:09 39.02 39.02 39.02 39.02 3.0K
14:10 38.97 38.97 38.97 38.97 0.7K
14:11 38.99 38.99 38.99 38.99 0.4K
14:12 38.97 38.97 38.97 38.97 0.9K
14:13 38.99 39.00 38.98 39.00 1.6K
14:14 39.00 39.00 39.00 39.00 1.5K
14:17 38.97 39.00 38.97 39.00 1.5K
14:19 38.98 38.98 38.98 38.98 0.6K
14:20 38.98 38.98 38.96 38.97 3.3K
14:21 38.97 38.97 38.97 38.97 1.1K
14:22 38.96 38.96 38.94 38.94 1.5K
14:23 38.97 38.97 38.96 38.96 1.1K
14:24 38.92 38.94 38.92 38.94 1.6K
14:25 38.92 38.93 38.92 38.93 0.4K
14:26 38.93 38.93 38.91 38.91 1.0K
14:27 38.93 38.93 38.93 38.92 2.1K
14:28 38.93 38.93 38.92 38.92 1.5K
14:29 38.89 38.96 38.89 38.96 4.3K
14:30 38.97 38.97 38.93 38.93 2.4K
14:31 38.91 38.93 38.91 38.93 2.6K
14:33 38.94 38.94 38.94 38.94 0.5K
14:34 38.95 38.95 38.95 38.95 1.1K
14:35 38.98 38.98 38.98 38.98 1.8K
14:36 39.00 39.00 39.00 39.00 2.3K
14:38 38.97 39.00 38.97 39.00 1.6K
14:39 38.94 38.96 38.94 38.96 2.3K
14:40 38.94 38.94 38.94 38.94 0.4K
14:41 38.92 38.92 38.90 38.90 1.3K
14:42 38.94 38.94 38.90 38.90 0.7K
14:43 38.90 38.90 38.90 38.90 0.1K
14:44 38.91 38.91 38.91 38.91 0.8K
14:45 38.92 38.93 38.92 38.93 1.5K
14:46 38.93 38.94 38.93 38.94 1.8K
14:49 38.92 38.92 38.92 38.92 2.3K
14:52 38.88 38.88 38.86 38.86 1.1K
14:54 38.89 38.89 38.89 38.89 0.3K
14:55 38.88 38.92 38.88 38.92 2.1K
14:56 38.91 38.94 38.91 38.93 4.1K
14:57 38.94 38.94 38.94 38.94 1.3K
14:59 38.91 38.93 38.90 38.93 3.4K
15:00 38.93 38.93 38.93 38.93 1.8K
15:01 38.93 38.97 38.92 38.92 8.4K
15:02 38.93 38.95 38.93 38.94 3.8K
15:03 38.95 38.95 38.95 38.95 2.5K
15:04 38.93 38.93 38.93 38.93 0.6K
15:05 38.93 38.93 38.93 38.93 0.5K
15:06 38.95 38.95 38.95 38.95 1.3K
15:07 38.93 38.96 38.93 38.96 1.3K
15:08 38.93 38.95 38.93 38.95 1.9K
15:09 38.95 38.95 38.94 38.95 1.3K
15:11 38.93 38.93 38.93 38.93 1.3K
15:13 38.92 38.92 38.92 38.92 1.1K
15:16 38.92 38.92 38.92 38.92 1.1K
15:17 38.92 38.95 38.92 38.95 2.7K
15:18 39.00 39.03 39.00 39.03 2.8K
15:19 39.12 39.12 39.12 39.12 2.6K
15:20 39.10 39.12 39.10 39.12 2.3K
15:21 39.11 39.11 39.11 39.11 1.6K
15:22 39.14 39.14 39.14 39.14 1.2K
15:24 39.08 39.08 39.07 39.07 0.9K
15:25 39.09 39.09 39.09 39.09 1.9K
15:26 39.11 39.11 39.09 39.09 0.7K
15:27 39.09 39.09 39.09 39.09 0.7K
15:28 39.02 39.05 39.02 39.05 5.0K
15:29 39.05 39.05 39.02 39.05 1.8K
15:30 39.08 39.08 39.04 39.03 4.4K
15:31 38.96 39.04 38.96 39.04 9.1K
15:32 38.96 39.06 38.96 39.02 5.7K
15:33 39.04 39.04 39.04 39.04 1.8K
15:34 39.04 39.11 39.04 39.11 3.2K
15:35 39.11 39.11 39.04 39.03 3.3K
15:36 39.03 39.06 39.01 39.06 4.2K
15:37 39.04 39.06 38.98 38.99 8.1K
15:38 38.99 39.03 38.99 39.03 3.0K
15:39 39.01 39.04 39.01 39.03 12.0K
15:40 39.02 39.04 39.02 39.04 5.1K
15:41 39.03 39.05 38.99 38.99 12.9K
15:42 38.95 38.95 38.82 38.92 6.2K
15:44 38.90 38.92 38.90 38.90 1.7K
15:45 38.88 38.88 38.85 38.87 6.3K
15:46 38.78 38.80 38.74 38.74 9.4K
15:47 38.75 38.79 38.75 38.78 8.7K
15:48 38.78 38.86 38.78 38.86 5.2K
15:49 38.82 38.82 38.80 38.80 2.4K
15:50 38.83 38.83 38.74 38.76 9.7K
15:51 38.78 38.78 38.75 38.76 3.5K
15:52 38.77 38.77 38.75 38.75 5.4K
15:53 38.75 38.77 38.75 38.76 4.8K
15:54 38.76 38.77 38.74 38.74 7.9K
15:55 38.71 38.76 38.70 38.76 9.4K
15:56 38.73 38.79 38.73 38.79 8.8K
15:57 38.77 38.77 38.70 38.70 9.5K
15:58 38.74 38.74 38.71 38.71 15.1K
15:59 38.71 38.75 38.71 38.72 64.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし