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 32.94 32.94 32.84 32.84 6.1K
09:32 32.72 33.01 32.67 33.01 1.6K
09:34 32.83 32.83 32.83 32.83 0.2K
09:35 32.62 32.62 32.60 32.60 0.4K
09:36 32.78 32.86 32.78 32.86 0.5K
09:37 32.78 32.78 32.78 32.78 0.4K
09:38 32.78 32.78 32.78 32.78 0.7K
09:39 32.86 32.86 32.66 32.66 0.4K
09:42 32.78 32.78 32.77 32.77 0.5K
09:44 32.71 32.73 32.71 32.73 1.6K
09:45 32.61 32.73 32.61 32.72 0.7K
09:46 32.83 32.83 32.83 32.83 1.0K
09:47 32.93 32.93 32.93 32.93 0.2K
09:48 32.99 33.01 32.99 33.01 11.0K
09:49 32.93 33.01 32.93 32.99 3.8K
09:50 33.01 33.16 33.01 33.16 3.1K
09:51 33.13 33.13 33.00 33.00 4.1K
09:53 33.05 33.14 33.05 33.14 7.7K
09:54 33.10 33.11 33.08 33.11 2.5K
09:55 33.09 33.09 33.09 33.09 0.5K
09:56 33.13 33.17 33.05 33.10 2.8K
09:57 33.09 33.09 33.08 33.09 0.9K
09:58 33.08 33.08 33.08 33.08 0.3K
09:59 33.08 33.12 33.01 33.02 2.5K
10:00 33.05 33.05 33.05 33.05 1.1K
10:01 33.06 33.06 33.06 33.06 2.5K
10:02 33.11 33.11 33.02 33.02 0.5K
10:03 33.14 33.14 33.14 33.14 0.1K
10:04 33.11 33.11 33.11 33.11 0.9K
10:05 33.08 33.12 33.07 33.07 3.0K
10:06 33.10 33.13 33.10 33.13 0.4K
10:07 33.12 33.12 33.06 33.06 1.0K
10:08 33.04 33.05 33.02 33.02 0.3K
10:09 32.99 33.05 32.99 33.05 0.6K
10:10 32.95 32.97 32.95 32.96 1.6K
10:11 32.96 32.96 32.96 32.96 0.7K
10:12 32.87 32.87 32.87 32.87 0.2K
10:13 32.91 32.92 32.91 32.92 1.1K
10:14 32.91 32.98 32.91 32.91 1.9K
10:15 32.89 32.89 32.89 32.89 1.6K
10:19 32.95 32.95 32.87 32.87 0.3K
10:20 32.88 32.88 32.88 32.88 0.3K
10:21 32.86 32.86 32.86 32.86 0.2K
10:22 32.83 32.83 32.83 32.83 1.7K
10:26 32.93 32.93 32.93 32.93 0.3K
10:28 32.91 32.94 32.91 32.94 1.8K
10:29 32.86 32.86 32.86 32.86 0.8K
10:37 32.87 32.87 32.87 32.87 1.3K
10:38 32.90 32.90 32.90 32.90 0.3K
10:39 32.87 32.87 32.87 32.87 1.2K
10:43 32.92 32.92 32.92 32.92 0.9K
10:44 32.88 32.88 32.88 32.88 0.5K
10:47 32.93 32.93 32.93 32.92 0.5K
10:48 32.95 32.95 32.95 32.95 0.3K
10:49 32.88 32.88 32.85 32.85 1.9K
10:54 32.86 32.86 32.86 32.86 1.1K
10:57 32.86 32.92 32.86 32.92 0.4K
11:00 32.85 32.85 32.85 32.85 0.4K
11:02 32.84 32.84 32.84 32.84 1.3K
11:04 32.84 32.84 32.84 32.84 1.9K
11:06 32.70 32.77 32.70 32.77 4.6K
11:07 32.82 32.82 32.75 32.75 0.3K
11:08 32.80 32.80 32.80 32.80 0.9K
11:09 32.84 32.84 32.84 32.84 0.5K
11:11 32.79 32.79 32.79 32.79 2.2K
11:12 32.76 32.78 32.76 32.78 2.0K
11:13 32.77 32.77 32.74 32.74 1.5K
11:16 32.76 32.76 32.76 32.76 0.4K
11:17 32.75 32.75 32.75 32.75 0.1K
11:18 32.78 32.78 32.78 32.78 0.8K
11:19 32.85 32.85 32.83 32.83 2.8K
11:21 32.83 32.83 32.83 32.83 0.1K
11:22 32.83 32.83 32.72 32.80 3.7K
11:23 32.80 32.82 32.80 32.80 3.4K
11:29 32.78 32.78 32.78 32.78 0.8K
11:31 32.84 32.84 32.84 32.84 2.0K
11:33 32.71 32.76 32.68 32.68 7.3K
11:34 32.76 32.76 32.76 32.76 0.3K
11:35 32.76 32.76 32.76 32.76 0.3K
11:37 32.75 32.75 32.75 32.75 1.5K
11:39 32.79 32.79 32.79 32.78 0.5K
11:40 32.70 32.75 32.70 32.75 0.3K
11:42 32.71 32.73 32.70 32.70 0.5K
11:43 32.70 32.70 32.68 32.68 1.9K
11:44 32.68 32.68 32.68 32.68 0.5K
11:46 32.68 32.68 32.68 32.68 0.3K
11:47 32.70 32.70 32.70 32.70 0.2K
11:48 32.70 32.70 32.70 32.70 1.4K
12:01 32.68 32.68 32.68 32.68 0.7K
12:07 32.71 32.71 32.71 32.71 0.6K
12:09 32.70 32.74 32.70 32.74 1.8K
12:15 32.75 32.75 32.74 32.74 1.4K
12:16 32.75 32.75 32.75 32.75 0.9K
12:17 32.75 32.76 32.75 32.76 0.6K
12:18 32.77 32.77 32.77 32.77 0.7K
12:19 32.79 32.79 32.79 32.78 0.5K
12:21 32.81 32.81 32.78 32.80 2.5K
12:25 32.82 32.82 32.82 32.82 0.2K
12:28 32.82 32.82 32.82 32.82 0.2K
12:30 32.81 32.81 32.79 32.79 1.5K
12:33 32.75 32.75 32.75 32.75 2.7K
12:40 32.74 32.74 32.74 32.74 0.5K
12:45 32.78 32.78 32.78 32.78 0.2K
12:46 32.79 32.79 32.79 32.79 0.6K
12:48 32.81 32.81 32.81 32.81 0.4K
12:51 32.79 32.79 32.79 32.78 0.3K
12:52 32.79 32.79 32.79 32.79 0.6K
12:55 32.78 32.78 32.77 32.77 4.2K
12:57 32.82 32.82 32.82 32.82 0.7K
12:59 32.81 32.81 32.81 32.81 0.6K
13:02 32.77 32.77 32.77 32.77 0.7K
13:09 32.81 32.84 32.76 32.76 5.1K
13:10 32.79 32.79 32.77 32.77 0.9K
13:12 32.77 32.77 32.77 32.77 0.3K
13:15 32.80 32.80 32.80 32.80 0.7K
13:19 32.79 32.81 32.79 32.81 0.2K
13:20 32.83 32.83 32.83 32.83 3.7K
13:21 32.83 32.83 32.83 32.83 0.4K
13:23 32.83 32.88 32.83 32.88 3.3K
13:24 32.89 32.89 32.85 32.85 14.5K
13:25 32.88 32.88 32.88 32.88 0.6K
13:26 32.89 32.91 32.89 32.91 7.8K
13:27 32.91 32.91 32.91 32.91 0.7K
13:28 32.87 32.87 32.78 32.78 4.9K
13:29 32.81 32.81 32.81 32.81 0.5K
13:33 32.78 32.78 32.78 32.78 0.3K
13:36 32.78 32.78 32.78 32.78 0.1K
13:37 32.78 32.78 32.78 32.78 0.1K
13:38 32.80 32.80 32.80 32.80 0.3K
13:39 32.81 32.81 32.81 32.81 0.7K
13:44 32.81 32.81 32.81 32.81 0.9K
13:48 32.80 32.80 32.80 32.80 0.4K
13:50 32.80 32.80 32.77 32.77 1.0K
13:51 32.77 32.77 32.77 32.77 0.8K
13:58 32.81 32.93 32.81 32.93 5.0K
13:59 32.85 32.90 32.85 32.87 0.5K
14:00 32.90 32.90 32.84 32.84 0.3K
14:01 32.87 32.87 32.85 32.86 2.0K
14:02 32.86 32.86 32.80 32.84 2.4K
14:05 32.80 32.80 32.80 32.80 0.1K
14:06 32.82 32.82 32.81 32.81 0.3K
14:07 32.81 32.81 32.81 32.81 0.2K
14:09 32.80 32.82 32.80 32.82 4.4K
14:10 32.82 32.86 32.80 32.80 0.9K
14:11 32.80 32.80 32.78 32.78 0.9K
14:12 32.81 32.89 32.81 32.89 1.9K
14:19 32.92 32.92 32.89 32.89 1.2K
14:22 32.91 32.91 32.91 32.91 2.6K
14:28 32.85 32.85 32.85 32.85 0.3K
14:29 32.90 32.90 32.90 32.90 0.2K
14:30 32.88 32.88 32.88 32.88 0.2K
14:33 32.89 32.89 32.89 32.89 0.5K
14:35 32.89 32.89 32.89 32.89 0.2K
14:36 32.87 32.89 32.87 32.89 0.3K
14:38 32.90 32.90 32.90 32.90 0.3K
14:39 32.93 32.93 32.93 32.92 0.4K
14:42 32.90 32.90 32.90 32.90 0.6K
14:43 32.86 32.86 32.86 32.86 2.2K
14:46 32.88 32.89 32.88 32.89 0.5K
14:47 32.88 32.88 32.88 32.88 0.2K
14:48 32.86 32.86 32.86 32.86 0.9K
14:49 32.89 32.89 32.89 32.89 0.2K
14:50 32.87 32.87 32.87 32.87 0.1K
14:51 32.88 32.88 32.87 32.87 0.3K
14:52 32.91 32.91 32.91 32.91 0.6K
14:57 32.88 32.88 32.88 32.88 0.5K
14:58 32.90 32.90 32.90 32.90 1.9K
14:59 32.93 32.93 32.93 32.92 0.2K
15:00 32.90 32.90 32.90 32.90 1.5K
15:02 32.90 32.90 32.90 32.90 0.1K
15:03 32.90 32.90 32.90 32.90 0.6K
15:05 32.89 32.89 32.89 32.89 0.5K
15:06 32.91 32.91 32.91 32.91 0.1K
15:07 32.91 32.91 32.91 32.91 0.3K
15:09 32.87 32.87 32.87 32.87 0.5K
15:11 32.88 32.88 32.84 32.84 2.4K
15:13 32.85 32.85 32.84 32.84 0.2K
15:14 32.89 32.89 32.89 32.89 0.6K
15:19 32.86 32.90 32.86 32.88 0.6K
15:23 32.86 32.86 32.85 32.85 1.0K
15:25 32.90 32.90 32.90 32.90 1.0K
15:26 32.90 32.91 32.86 32.86 1.2K
15:29 32.90 32.90 32.90 32.90 0.4K
15:30 32.90 32.90 32.90 32.90 1.2K
15:31 32.89 32.89 32.89 32.89 1.2K
15:33 32.89 32.89 32.89 32.89 0.4K
15:34 32.90 32.90 32.90 32.90 2.0K
15:35 32.90 32.90 32.90 32.90 0.3K
15:36 32.87 32.87 32.87 32.87 0.2K
15:37 32.90 32.91 32.90 32.91 1.0K
15:40 32.87 32.90 32.87 32.90 2.8K
15:41 32.87 32.87 32.87 32.87 1.0K
15:42 32.87 32.87 32.87 32.87 0.2K
15:43 32.87 32.87 32.87 32.87 0.2K
15:44 32.90 32.90 32.90 32.90 0.2K
15:45 32.90 32.90 32.90 32.90 0.7K
15:46 32.91 32.94 32.91 32.94 2.7K
15:47 32.91 32.91 32.91 32.91 2.6K
15:48 32.94 32.94 32.90 32.90 10.5K
15:49 32.90 32.94 32.90 32.94 7.6K
15:50 32.97 32.97 32.95 32.96 5.4K
15:52 32.95 32.95 32.95 32.95 3.2K
15:53 32.95 32.95 32.95 32.95 0.1K
15:54 32.95 32.96 32.93 32.96 14.1K
15:55 32.96 32.96 32.92 32.93 4.3K
15:56 32.91 32.92 32.91 32.92 4.7K
15:57 32.92 32.99 32.92 32.99 6.2K
15:58 32.98 33.01 32.98 33.00 4.4K
15:59 33.02 33.03 32.99 33.00 84.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし