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 32.14 32.54 32.14 32.26 14.6K
09:31 32.42 32.42 32.42 32.42 0.4K
09:32 32.30 32.30 32.26 32.26 0.8K
09:33 32.40 32.40 32.30 32.30 1.2K
09:35 32.27 32.27 32.16 32.16 1.5K
09:38 32.16 32.16 32.16 32.16 0.6K
09:40 32.11 32.11 32.11 32.11 0.3K
09:41 32.13 32.13 32.13 32.13 0.6K
09:42 32.23 32.39 32.23 32.39 4.2K
09:43 32.45 32.45 32.45 32.45 0.3K
09:44 32.43 32.43 32.43 32.43 1.5K
09:45 32.62 32.62 32.62 32.62 0.5K
09:47 32.67 32.77 32.67 32.67 3.1K
09:48 32.70 32.70 32.70 32.70 0.3K
09:50 32.80 32.80 32.80 32.80 0.3K
09:52 32.82 32.82 32.82 32.82 0.2K
09:56 32.90 33.16 32.90 33.16 12.0K
09:57 33.18 33.28 33.18 33.19 2.5K
09:58 33.21 33.22 33.12 33.22 2.8K
09:59 33.17 33.21 33.17 33.21 1.5K
10:00 33.11 33.17 33.11 33.17 0.6K
10:01 33.18 33.28 33.18 33.28 5.2K
10:02 33.31 33.31 33.24 33.24 6.2K
10:03 33.29 33.29 33.20 33.24 2.8K
10:04 33.24 33.24 33.23 33.23 0.8K
10:05 33.12 33.12 33.08 33.11 2.0K
10:06 33.00 33.00 33.00 33.00 0.2K
10:07 33.13 33.17 33.13 33.17 1.5K
10:08 33.17 33.17 33.17 33.17 0.5K
10:09 33.16 33.16 33.16 33.16 0.9K
10:11 33.22 33.25 33.22 33.25 4.3K
10:12 33.25 33.32 33.24 33.32 1.2K
10:13 33.32 33.32 33.32 33.32 1.1K
10:18 33.21 33.21 33.21 33.21 0.5K
10:19 33.14 33.14 33.14 33.14 0.1K
10:20 33.11 33.23 33.11 33.23 2.0K
10:21 33.18 33.23 33.18 33.23 1.7K
10:22 33.17 33.17 33.17 33.17 0.4K
10:25 33.23 33.23 33.23 33.23 0.5K
10:26 33.25 33.25 33.20 33.20 0.4K
10:27 33.29 33.29 33.29 33.29 1.0K
10:28 33.29 33.31 33.29 33.31 1.2K
10:29 33.27 33.27 33.24 33.24 0.3K
10:30 33.27 33.32 33.27 33.32 3.6K
10:31 33.35 33.42 33.35 33.42 2.6K
10:33 33.38 33.38 33.38 33.38 1.2K
10:34 33.38 33.38 33.38 33.38 0.2K
10:35 33.37 33.43 33.37 33.43 2.4K
10:36 33.41 33.41 33.38 33.38 1.0K
10:37 33.29 33.29 33.24 33.27 1.7K
10:38 33.16 33.25 33.16 33.25 0.9K
10:39 33.10 33.10 33.10 33.10 0.1K
10:42 33.17 33.30 33.17 33.30 0.4K
10:44 33.18 33.18 33.16 33.16 0.4K
10:46 33.16 33.16 33.16 33.16 1.6K
10:47 33.15 33.32 33.15 33.31 4.9K
10:48 33.34 33.34 33.34 33.34 1.4K
10:49 33.31 33.34 33.31 33.34 0.9K
10:50 33.31 33.34 33.31 33.34 0.4K
10:51 33.35 33.35 33.32 33.32 2.3K
10:52 33.32 33.33 33.32 33.33 1.3K
10:53 33.32 33.32 33.32 33.32 0.3K
10:55 33.32 33.33 33.32 33.33 0.4K
10:56 33.32 33.32 33.32 33.32 2.5K
10:57 33.32 33.32 33.31 33.32 0.3K
10:58 33.32 33.35 33.32 33.35 7.2K
10:59 33.36 33.36 33.33 33.33 2.6K
11:00 33.34 33.34 33.34 33.34 0.6K
11:02 33.29 33.35 33.29 33.35 2.3K
11:03 33.28 33.28 33.28 33.28 0.3K
11:05 33.36 33.36 33.36 33.36 0.7K
11:06 33.35 33.35 33.35 33.35 0.6K
11:07 33.37 33.37 33.36 33.36 7.0K
11:08 33.34 33.34 33.34 33.34 0.1K
11:09 33.34 33.37 33.34 33.37 1.8K
11:10 33.35 33.45 33.35 33.45 4.2K
11:11 33.43 33.45 33.41 33.45 0.3K
11:12 33.45 33.45 33.45 33.45 4.2K
11:14 33.33 33.33 33.30 33.30 2.1K
11:15 33.34 33.35 33.28 33.33 2.4K
11:16 33.31 33.31 33.28 33.28 1.7K
11:17 33.34 33.38 33.34 33.38 2.4K
11:19 33.39 33.39 33.37 33.39 1.4K
11:21 33.34 33.34 33.30 33.30 1.2K
11:22 33.33 33.33 33.33 33.33 0.8K
11:24 33.30 33.30 33.30 33.30 0.3K
11:25 33.33 33.33 33.33 33.33 1.8K
11:26 33.29 33.29 33.29 33.29 0.3K
11:27 33.28 33.28 33.28 33.28 0.8K
11:28 33.30 33.30 33.27 33.27 1.0K
11:29 33.31 33.31 33.31 33.31 0.8K
11:32 33.26 33.28 33.26 33.28 0.5K
11:33 33.31 33.31 33.27 33.27 1.7K
11:35 33.27 33.27 33.27 33.27 0.1K
11:37 33.29 33.29 33.28 33.28 2.0K
11:38 33.29 33.31 33.29 33.31 2.1K
11:40 33.33 33.33 33.33 33.33 1.1K
11:42 33.33 33.33 33.33 33.33 0.2K
11:43 33.33 33.33 33.33 33.33 0.4K
11:44 33.33 33.33 33.33 33.33 0.1K
11:45 33.30 33.30 33.30 33.30 0.5K
11:47 33.30 33.30 33.26 33.26 2.0K
11:50 33.26 33.31 33.26 33.31 7.6K
11:56 33.21 33.21 33.21 33.21 1.9K
11:58 33.21 33.21 33.21 33.21 0.4K
11:59 33.21 33.21 33.21 33.21 0.5K
12:00 33.19 33.19 33.19 33.19 1.4K
12:01 33.22 33.22 33.21 33.21 1.4K
12:02 33.19 33.19 33.19 33.19 0.7K
12:05 33.20 33.20 33.18 33.18 3.8K
12:06 33.19 33.22 33.19 33.22 0.8K
12:07 33.22 33.22 33.22 33.22 0.2K
12:08 33.22 33.22 33.18 33.21 0.7K
12:09 33.21 33.21 33.21 33.21 0.3K
12:13 33.21 33.23 33.21 33.23 1.0K
12:17 33.20 33.20 33.20 33.20 0.2K
12:18 33.20 33.20 33.20 33.20 0.2K
12:19 33.21 33.21 33.18 33.17 0.6K
12:20 33.15 33.16 33.15 33.16 3.1K
12:21 33.14 33.19 33.14 33.14 1.7K
12:24 33.17 33.17 33.17 33.17 0.4K
12:29 33.18 33.18 33.18 33.18 0.4K
12:31 33.17 33.17 33.17 33.17 0.3K
12:32 33.12 33.12 33.10 33.10 1.4K
12:34 33.14 33.14 33.14 33.14 0.2K
12:36 33.13 33.13 33.13 33.13 2.7K
12:38 33.15 33.15 33.15 33.15 0.1K
12:39 33.15 33.15 33.15 33.15 0.2K
12:46 33.13 33.13 33.13 33.13 0.7K
12:47 33.13 33.13 33.13 33.13 0.1K
12:48 33.13 33.13 33.13 33.13 0.9K
12:49 33.16 33.16 33.16 33.16 0.9K
12:53 33.13 33.13 33.13 33.13 0.2K
12:54 33.14 33.14 33.14 33.14 0.8K
13:00 33.12 33.12 33.12 33.12 0.5K
13:02 33.14 33.14 33.14 33.14 0.3K
13:03 33.14 33.14 33.14 33.14 1.5K
13:04 33.16 33.16 33.16 33.16 0.9K
13:08 33.13 33.13 33.13 33.13 0.2K
13:11 33.13 33.13 33.13 33.13 1.0K
13:12 33.10 33.10 33.10 33.10 0.3K
13:13 33.10 33.11 33.10 33.11 1.6K
13:15 33.10 33.10 33.10 33.10 0.2K
13:20 33.09 33.09 33.09 33.09 0.2K
13:21 33.10 33.10 33.10 33.10 1.5K
13:22 33.12 33.12 33.11 33.11 1.0K
13:23 33.13 33.13 33.13 33.13 0.6K
13:25 33.10 33.10 33.10 33.10 0.2K
13:26 33.08 33.08 33.08 33.08 0.4K
13:30 33.10 33.10 33.10 33.10 3.8K
13:32 33.11 33.13 33.11 33.13 2.0K
13:34 33.12 33.12 33.10 33.10 0.6K
13:35 33.10 33.10 33.10 33.10 0.1K
13:36 33.11 33.11 33.11 33.10 0.5K
13:42 33.09 33.09 33.09 33.09 0.7K
13:47 33.08 33.08 33.08 33.08 0.4K
13:48 33.11 33.13 33.11 33.13 2.2K
13:50 33.15 33.15 33.15 33.15 0.8K
13:52 33.17 33.20 33.17 33.20 1.1K
13:53 33.19 33.19 33.19 33.19 0.6K
13:59 33.16 33.16 33.16 33.16 0.7K
14:04 33.10 33.10 33.10 33.10 0.9K
14:05 33.14 33.14 33.14 33.14 0.4K
14:07 33.09 33.09 33.09 33.09 3.0K
14:12 33.09 33.09 33.09 33.08 0.7K
14:18 33.15 33.15 33.15 33.15 2.4K
14:19 33.22 33.22 33.22 33.22 0.2K
14:20 33.18 33.18 33.15 33.15 0.7K
14:22 33.22 33.22 33.22 33.22 0.2K
14:24 33.22 33.22 33.15 33.15 0.8K
14:25 33.18 33.18 33.18 33.18 1.1K
14:27 33.15 33.15 33.15 33.15 1.1K
14:33 33.07 33.07 33.07 33.07 0.7K
14:35 33.10 33.10 33.10 33.10 0.5K
14:38 33.10 33.10 33.08 33.08 0.7K
14:41 33.08 33.08 33.08 33.08 0.2K
14:45 33.06 33.06 33.06 33.06 0.3K
14:46 33.07 33.07 33.07 33.07 0.3K
14:47 33.10 33.10 33.10 33.10 1.9K
14:48 33.10 33.10 33.10 33.10 0.7K
14:49 33.12 33.12 33.12 33.12 0.2K
14:51 33.12 33.12 33.12 33.12 0.6K
14:58 33.11 33.11 33.09 33.09 4.7K
14:59 33.12 33.12 33.12 33.12 0.1K
15:00 33.14 33.15 33.13 33.13 1.0K
15:03 33.13 33.13 33.13 33.13 0.7K
15:04 33.16 33.16 33.16 33.16 0.2K
15:05 33.14 33.15 33.12 33.12 1.4K
15:06 33.15 33.15 33.11 33.11 0.7K
15:07 33.13 33.13 33.11 33.11 0.5K
15:08 33.10 33.10 33.10 33.10 0.5K
15:10 33.10 33.10 33.08 33.08 1.0K
15:11 33.11 33.11 33.11 33.11 1.4K
15:12 33.09 33.09 33.09 33.09 1.1K
15:13 33.10 33.10 33.10 33.10 0.2K
15:14 33.09 33.09 33.09 33.09 0.2K
15:15 33.08 33.08 33.08 33.08 0.7K
15:16 33.07 33.07 33.07 33.07 0.9K
15:19 33.05 33.05 33.05 33.05 0.6K
15:21 33.02 33.02 33.02 33.02 0.2K
15:22 33.01 33.01 33.01 33.01 0.3K
15:23 33.03 33.03 33.03 33.03 0.2K
15:24 33.01 33.01 32.98 32.98 4.7K
15:25 33.03 33.03 33.03 33.03 2.0K
15:26 33.07 33.07 33.07 33.07 0.8K
15:30 33.06 33.06 33.06 33.06 0.7K
15:31 33.03 33.03 33.03 33.03 0.7K
15:32 33.04 33.04 33.04 33.04 2.2K
15:35 33.04 33.04 33.04 33.03 1.4K
15:36 33.03 33.07 33.03 33.07 3.3K
15:37 33.05 33.05 33.05 33.05 0.1K
15:38 33.06 33.08 33.06 33.08 0.7K
15:39 33.05 33.05 33.05 33.05 0.5K
15:40 33.06 33.06 33.05 33.05 0.7K
15:41 33.07 33.07 33.05 33.07 1.8K
15:42 33.06 33.06 33.06 33.06 0.6K
15:43 33.05 33.05 33.03 33.03 2.0K
15:44 33.04 33.06 33.04 33.04 1.5K
15:45 33.06 33.07 33.06 33.07 2.1K
15:46 33.07 33.08 33.06 33.08 1.3K
15:47 33.07 33.07 33.07 33.07 0.4K
15:48 33.07 33.09 33.06 33.06 1.4K
15:49 33.06 33.06 33.06 33.06 0.8K
15:50 33.09 33.10 33.03 33.03 1.7K
15:51 33.07 33.08 33.04 33.08 3.8K
15:52 33.06 33.07 33.06 33.06 2.8K
15:53 33.08 33.08 33.05 33.05 0.4K
15:54 33.10 33.10 33.06 33.09 3.0K
15:55 33.06 33.07 33.04 33.05 3.4K
15:56 33.06 33.06 33.03 33.03 1.5K
15:57 33.07 33.07 33.03 33.05 5.5K
15:58 33.05 33.08 33.03 33.03 9.1K
15:59 33.04 33.15 33.04 33.15 121.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし