ザイ・ラボ (ZLAB)

ZLAB
🏛️ アメリカ →
32.93
最終更新: 2025-09-29
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 32.72 32.72 32.57 32.57 19.3K
09:32 32.50 32.50 32.48 32.48 2.2K
09:33 32.48 32.48 32.48 32.48 1.5K
09:35 32.47 32.47 32.47 32.47 0.3K
09:36 32.31 32.47 32.28 32.28 1.7K
09:37 32.22 32.22 32.19 32.19 0.3K
09:38 32.33 32.33 32.33 32.33 0.8K
09:40 32.13 32.13 32.13 32.13 0.3K
09:41 32.12 32.12 32.02 32.02 0.5K
09:42 32.12 32.12 32.12 32.12 0.2K
09:44 32.19 32.19 32.19 32.19 1.4K
09:45 32.14 32.14 32.05 32.05 2.0K
09:46 32.10 32.10 32.10 32.10 0.4K
09:47 32.10 32.10 32.10 32.10 0.9K
09:48 32.10 32.10 32.10 32.10 0.2K
09:49 32.05 32.05 32.05 32.05 0.7K
09:50 32.07 32.07 32.07 32.07 0.5K
09:52 32.13 32.13 32.13 32.13 0.5K
09:53 32.14 32.19 32.14 32.16 3.2K
09:54 32.14 32.14 32.14 32.14 0.1K
09:55 32.12 32.12 32.12 32.12 0.3K
09:56 32.11 32.11 32.11 32.10 0.3K
09:57 32.11 32.11 32.11 32.10 0.4K
09:59 32.14 32.14 32.14 32.14 1.1K
10:00 32.08 32.08 32.08 32.08 2.4K
10:01 32.04 32.04 32.04 32.04 1.9K
10:03 32.01 32.01 31.99 31.99 1.3K
10:04 31.98 31.98 31.98 31.98 0.3K
10:05 31.98 31.98 31.98 31.98 0.7K
10:06 31.93 31.94 31.93 31.94 1.8K
10:08 31.88 31.95 31.88 31.95 3.5K
10:09 31.93 31.95 31.93 31.93 0.7K
10:10 31.94 31.94 31.94 31.94 1.7K
10:11 31.97 31.97 31.97 31.97 0.3K
10:12 31.95 31.95 31.94 31.94 1.5K
10:13 31.95 31.95 31.95 31.95 6.0K
10:14 31.95 31.95 31.91 31.91 2.1K
10:15 31.93 31.93 31.93 31.93 0.4K
10:18 31.92 31.92 31.90 31.90 2.3K
10:19 31.95 31.95 31.95 31.95 1.0K
10:22 31.92 31.92 31.92 31.92 0.3K
10:23 31.96 31.96 31.95 31.95 2.1K
10:24 31.96 31.96 31.96 31.96 0.7K
10:25 31.97 32.00 31.97 32.00 5.6K
10:26 32.03 32.04 32.02 32.04 1.8K
10:27 32.05 32.05 32.02 32.02 1.1K
10:28 31.99 32.00 31.99 32.00 0.9K
10:29 32.00 32.00 32.00 32.00 0.8K
10:32 32.05 32.05 32.04 32.04 4.4K
10:33 32.03 32.03 32.03 32.03 1.2K
10:34 32.04 32.04 32.02 32.02 0.6K
10:35 31.99 31.99 31.99 31.99 0.1K
10:36 32.01 32.01 32.01 32.01 0.9K
10:37 31.99 31.99 31.99 31.99 0.7K
10:38 32.02 32.02 32.02 32.02 1.5K
10:39 32.00 32.00 32.00 32.00 0.4K
10:40 32.01 32.02 32.01 32.02 0.6K
10:41 32.05 32.05 32.05 32.05 0.5K
10:43 32.04 32.04 32.04 32.03 1.3K
10:45 32.04 32.04 32.00 32.00 1.5K
10:46 32.02 32.02 32.01 32.01 0.6K
10:47 32.01 32.01 32.01 32.01 0.4K
10:48 32.01 32.01 32.01 32.01 0.2K
10:49 31.99 31.99 31.99 31.99 1.1K
10:50 32.00 32.00 32.00 32.00 0.7K
10:52 31.98 31.98 31.98 31.98 0.4K
10:54 32.02 32.05 32.02 32.05 3.6K
10:55 32.03 32.03 32.03 32.03 0.3K
10:56 32.05 32.05 32.05 32.05 3.1K
10:57 32.11 32.11 32.08 32.08 0.9K
10:59 32.08 32.12 32.08 32.12 7.9K
11:00 32.08 32.08 32.02 32.02 1.0K
11:02 32.00 32.04 32.00 32.03 0.6K
11:03 32.05 32.07 32.05 32.07 2.8K
11:05 32.06 32.06 32.06 32.06 0.6K
11:06 32.03 32.03 32.03 32.03 0.2K
11:07 31.96 31.97 31.96 31.97 5.4K
11:08 32.06 32.06 32.04 32.03 1.9K
11:11 32.00 32.00 32.00 32.00 0.4K
11:12 32.00 32.00 31.97 31.97 0.5K
11:13 31.99 32.02 31.99 32.02 1.6K
11:14 32.03 32.03 32.02 32.02 1.9K
11:16 32.04 32.06 32.04 32.03 1.4K
11:17 32.01 32.03 32.01 32.03 0.6K
11:18 32.02 32.02 32.02 32.02 0.6K
11:19 32.02 32.02 32.02 32.02 0.5K
11:20 31.99 31.99 31.99 31.99 0.4K
11:23 31.99 31.99 31.97 31.97 1.1K
11:25 31.99 32.00 31.99 32.00 1.0K
11:26 31.95 31.95 31.95 31.95 2.4K
11:27 31.95 31.95 31.95 31.95 0.6K
11:29 31.98 31.98 31.98 31.98 1.4K
11:32 32.00 32.03 32.00 32.03 1.8K
11:33 32.04 32.04 32.04 32.04 0.1K
11:34 32.02 32.02 32.02 32.02 0.7K
11:35 32.00 32.00 32.00 32.00 0.4K
11:36 32.02 32.02 32.02 32.02 0.2K
11:37 32.02 32.02 32.02 32.02 0.5K
11:39 32.02 32.02 32.02 32.02 0.3K
11:40 32.02 32.02 32.02 32.02 0.4K
11:41 32.01 32.01 32.01 32.01 0.5K
11:42 32.01 32.03 32.01 32.03 1.3K
11:45 31.99 31.99 31.99 31.99 1.0K
11:46 32.00 32.00 32.00 32.00 1.3K
11:47 31.98 31.98 31.97 31.97 0.8K
11:48 31.97 31.97 31.92 31.92 0.6K
11:50 31.92 31.92 31.92 31.92 0.2K
11:51 31.95 31.95 31.95 31.95 0.2K
11:52 31.92 31.92 31.92 31.92 0.4K
11:54 31.93 31.93 31.92 31.92 0.5K
11:55 31.96 31.96 31.92 31.92 0.4K
11:57 31.92 31.93 31.92 31.93 3.0K
11:58 31.95 31.95 31.95 31.95 0.2K
12:00 31.93 31.93 31.93 31.93 0.5K
12:01 31.94 31.94 31.94 31.94 1.8K
12:02 31.95 31.95 31.95 31.95 0.1K
12:03 31.94 31.94 31.93 31.93 1.1K
12:05 31.90 31.91 31.90 31.91 4.9K
12:06 31.91 31.92 31.91 31.92 1.6K
12:08 31.93 31.93 31.93 31.93 1.0K
12:09 31.95 32.00 31.95 32.00 1.6K
12:10 31.98 31.99 31.96 31.96 1.7K
12:12 31.98 31.98 31.97 31.97 0.7K
12:15 31.94 31.97 31.94 31.97 0.5K
12:16 31.94 31.96 31.94 31.96 0.8K
12:17 31.93 31.93 31.90 31.90 0.5K
12:18 31.90 31.93 31.90 31.90 0.9K
12:19 31.91 31.91 31.91 31.91 0.1K
12:20 31.89 31.89 31.89 31.89 1.0K
12:24 31.90 31.90 31.90 31.90 0.3K
12:25 31.88 31.88 31.88 31.88 0.1K
12:26 31.85 31.85 31.85 31.85 1.4K
12:29 31.88 31.88 31.88 31.88 0.7K
12:30 31.89 31.89 31.89 31.89 0.9K
12:31 31.89 31.89 31.89 31.89 0.3K
12:32 31.91 31.91 31.91 31.91 1.8K
12:36 32.00 32.00 31.95 31.95 2.8K
12:37 31.96 32.03 31.96 32.03 1.5K
12:38 32.06 32.06 32.03 32.03 0.7K
12:39 32.03 32.03 32.03 32.03 0.1K
12:40 32.03 32.03 32.03 32.03 0.4K
12:41 32.03 32.06 32.03 32.06 0.3K
12:42 32.03 32.03 32.02 32.02 0.3K
12:43 32.05 32.05 32.05 32.05 0.8K
12:45 32.03 32.03 32.03 32.03 0.3K
12:46 32.05 32.05 32.05 32.05 0.1K
12:47 32.03 32.03 32.03 32.03 0.7K
12:50 32.03 32.03 32.03 32.03 0.1K
12:51 32.05 32.05 32.05 32.05 0.4K
12:52 32.05 32.05 32.05 32.05 0.1K
12:54 32.05 32.05 32.05 32.05 0.2K
12:55 32.05 32.06 32.05 32.06 2.9K
12:56 32.07 32.09 32.07 32.09 1.1K
12:57 32.11 32.11 32.08 32.08 0.6K
12:58 32.10 32.10 32.10 32.10 1.0K
12:59 32.07 32.07 32.07 32.07 0.4K
13:02 32.11 32.11 32.11 32.11 0.2K
13:05 32.09 32.20 32.09 32.20 4.2K
13:07 32.22 32.23 32.19 32.23 1.4K
13:09 32.20 32.20 32.20 32.20 0.3K
13:10 32.24 32.24 32.24 32.24 0.2K
13:11 32.23 32.24 32.20 32.20 0.6K
13:12 32.24 32.24 32.24 32.24 0.4K
13:17 32.21 32.21 32.21 32.21 0.1K
13:19 32.21 32.21 32.17 32.17 0.4K
13:21 32.18 32.21 32.18 32.21 1.9K
13:22 32.24 32.26 32.24 32.26 0.3K
13:24 32.23 32.23 32.23 32.23 0.1K
13:25 32.24 32.24 32.24 32.24 0.2K
13:27 32.22 32.22 32.22 32.22 0.8K
13:31 32.20 32.20 32.20 32.20 0.8K
13:32 32.17 32.23 32.17 32.23 2.7K
13:35 32.23 32.23 32.23 32.23 0.1K
13:36 32.24 32.24 32.24 32.24 1.0K
13:37 32.19 32.19 32.19 32.19 0.8K
13:41 32.21 32.21 32.18 32.18 0.4K
13:42 32.24 32.24 32.24 32.24 0.1K
13:43 32.21 32.21 32.21 32.21 0.2K
13:45 32.17 32.17 32.17 32.17 1.2K
13:46 32.15 32.15 32.09 32.09 0.5K
13:47 32.09 32.11 32.09 32.11 0.6K
13:49 32.05 32.12 32.05 32.10 1.6K
13:50 32.09 32.11 32.09 32.11 0.5K
13:52 32.08 32.08 32.08 32.08 0.2K
13:54 32.13 32.13 32.13 32.13 1.1K
13:55 32.12 32.12 32.12 32.12 0.4K
13:59 32.08 32.12 32.08 32.12 1.6K
14:02 32.08 32.08 32.08 32.08 0.2K
14:03 32.09 32.12 32.09 32.12 1.0K
14:04 32.13 32.13 32.11 32.11 1.1K
14:06 32.12 32.13 32.12 32.13 0.6K
14:07 32.10 32.12 32.10 32.12 5.8K
14:08 32.13 32.13 32.13 32.13 1.5K
14:10 32.16 32.18 32.16 32.16 1.8K
14:11 32.15 32.15 32.15 32.15 0.2K
14:12 32.15 32.15 32.11 32.11 0.7K
14:13 32.13 32.17 32.13 32.17 2.4K
14:14 32.17 32.20 32.17 32.20 2.4K
14:16 32.19 32.19 32.18 32.19 1.6K
14:17 32.19 32.19 32.19 32.19 0.5K
14:19 32.17 32.17 32.17 32.17 0.5K
14:20 32.19 32.19 32.19 32.19 0.1K
14:21 32.19 32.19 32.19 32.19 0.7K
14:23 32.17 32.17 32.14 32.14 2.1K
14:25 32.13 32.13 32.13 32.13 0.2K
14:26 32.09 32.09 32.09 32.09 0.3K
14:30 32.08 32.08 32.08 32.08 0.5K
14:31 32.10 32.10 32.10 32.10 0.1K
14:32 32.10 32.16 32.10 32.16 6.4K
14:33 32.16 32.16 32.16 32.16 1.6K
14:34 32.16 32.18 32.16 32.18 1.2K
14:35 32.16 32.17 32.15 32.15 5.3K
14:36 32.16 32.17 32.16 32.17 1.5K
14:37 32.20 32.20 32.18 32.18 0.3K
14:38 32.18 32.18 32.18 32.18 0.4K
14:40 32.14 32.14 32.14 32.14 0.3K
14:43 32.15 32.16 32.13 32.13 2.1K
14:44 32.12 32.16 32.12 32.16 2.0K
14:45 32.15 32.15 32.15 32.15 1.2K
14:47 32.13 32.13 32.13 32.13 0.1K
14:48 32.13 32.13 32.13 32.13 0.1K
14:49 32.19 32.19 32.19 32.19 1.1K
14:51 32.08 32.08 32.07 32.07 2.2K
14:52 32.07 32.08 32.01 32.08 23.7K
14:53 32.08 32.08 32.04 32.04 1.6K
14:54 32.03 32.03 32.02 32.02 0.6K
14:55 32.02 32.02 32.02 32.02 0.8K
14:57 32.02 32.02 32.02 32.02 0.2K
14:58 32.00 32.00 32.00 32.00 0.1K
14:59 32.00 32.00 31.98 31.98 1.5K
15:01 31.98 31.98 31.98 31.98 0.8K
15:02 31.98 32.00 31.98 32.00 1.0K
15:03 31.99 31.99 31.99 31.99 0.2K
15:04 32.01 32.01 32.01 32.01 1.4K
15:05 32.02 32.02 32.02 32.02 0.8K
15:08 32.01 32.01 32.01 32.01 0.2K
15:09 32.01 32.01 32.01 32.01 0.1K
15:10 31.99 31.99 31.95 31.95 3.4K
15:11 31.96 31.97 31.96 31.97 1.3K
15:15 31.95 31.95 31.95 31.95 0.3K
15:17 31.95 31.95 31.95 31.95 0.4K
15:18 31.96 31.96 31.96 31.96 1.1K
15:23 31.93 31.93 31.93 31.93 0.6K
15:24 31.94 31.96 31.94 31.96 5.3K
15:25 31.94 31.94 31.94 31.94 0.1K
15:26 31.95 31.95 31.95 31.95 0.1K
15:27 31.95 31.95 31.95 31.95 0.3K
15:28 31.94 31.94 31.92 31.92 2.0K
15:29 31.94 31.94 31.94 31.94 1.3K
15:30 31.94 31.94 31.93 31.93 3.0K
15:31 31.93 31.93 31.93 31.93 0.4K
15:32 31.93 31.94 31.93 31.94 0.7K
15:33 31.94 31.94 31.93 31.93 1.3K
15:34 31.96 31.96 31.96 31.96 3.8K
15:35 31.99 32.01 31.99 32.01 1.6K
15:36 32.00 32.00 31.99 31.99 0.4K
15:37 31.99 31.99 31.99 31.99 0.2K
15:38 31.99 32.02 31.99 32.00 1.3K
15:39 32.03 32.03 32.03 32.03 1.1K
15:40 32.03 32.03 32.00 32.00 0.7K
15:41 32.05 32.05 32.05 32.05 0.8K
15:42 32.03 32.03 32.03 32.03 1.0K
15:43 32.02 32.03 32.02 32.03 1.8K
15:44 32.05 32.05 32.05 32.05 1.4K
15:45 32.04 32.06 32.04 32.06 5.2K
15:46 32.06 32.06 32.06 32.06 0.6K
15:47 32.06 32.06 32.03 32.03 2.5K
15:48 32.08 32.08 32.08 32.08 2.4K
15:49 32.07 32.08 32.07 32.07 1.4K
15:50 32.10 32.10 32.02 32.02 4.7K
15:51 32.04 32.05 32.02 32.05 1.3K
15:52 32.06 32.06 32.03 32.06 4.0K
15:53 32.05 32.05 31.99 31.99 2.6K
15:54 32.00 32.00 31.93 31.93 4.1K
15:55 31.96 31.99 31.92 31.93 12.5K
15:56 31.94 31.94 31.91 31.92 5.2K
15:57 31.90 31.94 31.90 31.92 10.2K
15:58 31.94 31.94 31.91 31.92 9.5K
15:59 31.92 31.94 31.88 31.92 138.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし