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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 27.49 27.79 26.45 27.33 0.3M
2023-12-28 26.15 27.44 25.93 27.29 0.7M
2023-12-27 25.81 26.05 25.28 26.05 0.5M
2023-12-26 25.35 25.83 25.12 25.82 0.4M
2023-12-22 25.63 26.07 25.25 25.30 1.2M
2023-12-21 26.93 27.38 25.82 26.00 1.2M
2023-12-20 29.29 29.89 28.80 28.84 0.6M
2023-12-19 30.84 31.22 30.11 30.58 0.4M
2023-12-18 29.54 30.05 29.33 29.99 0.3M
2023-12-15 30.21 30.78 29.67 29.99 0.7M
2023-12-14 29.90 30.26 29.36 30.21 0.9M
2023-12-13 28.00 30.88 27.56 29.92 1.3M
2023-12-12 26.07 27.12 26.05 26.75 0.4M
2023-12-11 25.33 26.66 25.24 26.61 0.9M
2023-12-08 26.97 27.44 26.52 27.29 0.4M
2023-12-07 27.45 27.71 26.90 27.50 0.3M
2023-12-06 26.97 27.88 26.63 27.50 0.3M
2023-12-05 26.19 27.09 26.05 26.80 0.4M
2023-12-04 26.24 27.09 26.10 26.99 0.6M
2023-12-01 27.23 28.03 26.57 27.50 0.5M
2023-11-30 27.97 28.26 27.11 27.29 0.7M
2023-11-29 27.06 27.55 26.20 27.10 0.3M
2023-11-28 27.72 28.27 27.65 28.01 0.2M
2023-11-27 28.00 28.31 27.54 28.11 0.2M
2023-11-24 27.90 29.29 27.90 28.37 0.2M
2023-11-22 27.27 27.53 26.91 27.49 0.2M
2023-11-21 27.75 28.19 27.01 27.42 0.2M
2023-11-20 27.93 28.87 27.59 28.27 0.4M
2023-11-17 28.43 28.48 27.00 27.57 0.6M
2023-11-16 26.93 27.11 25.75 26.40 0.4M
2023-11-15 28.69 29.00 27.08 27.68 0.7M
2023-11-14 28.20 28.74 27.96 28.34 0.3M
2023-11-13 27.56 27.56 26.35 27.04 0.3M
2023-11-10 27.78 28.38 27.59 28.17 0.2M
2023-11-09 29.23 29.38 28.06 28.16 0.4M
2023-11-08 30.66 30.67 29.60 30.01 0.9M
2023-11-07 27.76 28.46 27.50 28.31 0.3M
2023-11-06 28.00 28.60 27.76 27.93 0.7M
2023-11-03 25.80 26.48 25.50 25.72 0.6M
2023-11-02 25.30 25.70 25.00 25.48 0.3M
2023-11-01 24.75 25.29 24.62 24.75 0.3M
2023-10-31 25.20 25.31 24.54 25.20 0.4M
2023-10-30 25.05 25.74 24.86 25.39 0.6M
2023-10-27 24.10 24.34 23.18 23.50 0.9M
2023-10-26 23.65 23.77 22.54 22.97 0.8M
2023-10-25 25.08 25.52 24.05 24.06 0.5M
2023-10-24 24.53 25.48 24.27 24.98 0.5M
2023-10-23 23.68 24.19 23.22 24.04 0.2M
2023-10-20 23.60 24.02 23.42 23.91 0.4M
2023-10-19 24.21 24.53 23.33 23.51 0.9M
2023-10-18 24.51 24.72 24.12 24.57 0.4M
2023-10-17 25.00 25.29 24.70 24.94 0.2M
2023-10-16 24.86 25.28 24.48 25.03 0.2M
2023-10-13 24.80 25.38 24.35 25.22 0.5M
2023-10-12 25.35 25.56 23.22 23.58 0.3M
2023-10-11 25.00 25.83 24.47 24.98 0.3M
2023-10-10 23.61 24.36 23.61 23.99 0.3M
2023-10-09 23.88 24.29 23.00 23.61 0.1M
2023-10-06 23.48 24.09 22.92 23.85 0.4M
2023-10-05 22.88 23.32 22.35 23.14 0.5M
2023-10-04 23.32 23.43 22.69 23.20 0.4M
2023-10-03 23.21 23.65 23.01 23.43 0.4M
2023-10-02 24.31 24.31 23.51 23.83 0.4M
2023-09-29 24.35 24.79 24.15 24.31 0.3M
2023-09-28 24.39 24.46 23.50 24.00 0.3M
2023-09-27 25.60 25.68 24.87 25.26 0.3M
2023-09-26 24.06 25.26 24.06 24.92 0.3M
2023-09-25 24.07 25.00 23.98 24.81 0.2M
2023-09-22 25.22 25.23 24.41 24.47 0.2M
2023-09-21 24.50 24.53 23.87 23.98 0.3M
2023-09-20 25.24 25.79 25.08 25.39 0.2M
2023-09-19 25.42 25.66 24.23 25.33 0.3M
2023-09-18 26.30 27.98 25.72 25.78 0.6M
2023-09-15 25.58 26.40 25.14 25.76 0.6M
2023-09-14 25.50 26.67 25.50 25.58 0.4M
2023-09-13 26.41 26.97 25.00 25.29 0.3M
2023-09-12 25.49 26.55 25.49 26.54 0.2M
2023-09-11 27.17 27.63 26.16 26.47 0.4M
2023-09-08 27.10 27.32 25.91 26.40 0.3M
2023-09-07 26.99 27.92 26.51 27.33 0.5M
2023-09-06 28.16 28.33 27.54 28.20 0.5M
2023-09-05 29.17 29.64 28.06 28.64 1.1M
2023-09-01 25.82 26.50 25.78 26.10 0.3M
2023-08-31 26.42 26.81 25.35 25.47 0.6M
2023-08-30 24.35 26.82 24.25 26.51 0.7M
2023-08-29 23.00 24.02 22.69 23.80 1.0M
2023-08-28 23.71 23.96 22.54 22.81 1.2M
2023-08-25 23.98 24.30 23.50 24.04 0.1M
2023-08-24 24.55 24.91 23.79 24.20 0.3M
2023-08-23 23.85 24.77 23.85 24.38 0.3M
2023-08-22 24.52 25.11 23.63 23.87 0.4M
2023-08-21 23.81 24.27 23.60 23.69 0.6M
2023-08-18 22.71 23.25 22.58 22.72 0.3M
2023-08-17 24.38 24.38 23.22 23.39 0.6M
2023-08-16 24.52 24.81 23.78 24.14 0.5M
2023-08-15 24.89 25.17 24.17 24.52 0.3M
2023-08-14 25.14 25.62 24.88 25.57 0.2M
2023-08-11 25.45 26.18 24.93 25.78 0.3M
2023-08-10 26.90 27.74 25.74 25.74 0.5M
2023-08-09 24.72 26.78 24.58 26.38 0.6M
2023-08-08 25.21 25.63 23.77 24.19 0.8M
2023-08-07 27.01 27.28 25.90 26.46 0.5M
2023-08-04 27.59 27.93 27.17 27.24 0.4M
2023-08-03 27.59 28.79 27.59 27.80 0.4M
2023-08-02 28.37 28.57 27.12 27.26 0.7M
2023-08-01 29.88 30.01 28.99 29.34 0.3M
2023-07-31 31.19 31.66 29.79 30.06 0.5M
2023-07-28 31.47 32.60 31.16 31.49 0.4M
2023-07-27 31.00 31.00 29.64 29.90 0.3M
2023-07-26 30.03 31.61 30.03 31.03 0.2M
2023-07-25 30.95 31.33 30.00 30.46 0.3M
2023-07-24 30.11 31.50 30.10 30.68 0.4M
2023-07-21 29.52 30.00 28.70 29.62 0.3M
2023-07-20 28.82 30.20 28.70 28.78 0.3M
2023-07-19 29.29 29.36 28.64 28.85 0.4M
2023-07-18 28.69 29.18 28.17 28.96 0.9M
2023-07-17 30.15 30.30 27.58 27.64 0.6M
2023-07-14 27.80 28.05 26.96 27.85 0.4M
2023-07-13 29.00 29.24 28.45 28.47 0.4M
2023-07-12 28.31 28.58 27.59 28.43 0.4M
2023-07-11 28.28 28.53 27.26 27.73 0.3M
2023-07-10 28.47 29.18 28.03 28.34 0.4M
2023-07-07 28.70 29.32 28.57 28.98 0.4M
2023-07-06 29.58 29.58 27.88 28.04 0.4M
2023-07-05 29.87 31.30 29.65 29.81 0.5M
2023-07-03 28.82 29.21 28.40 28.77 0.3M
2023-06-30 26.50 28.07 26.25 27.73 0.5M
2023-06-29 26.31 26.54 26.06 26.45 0.3M
2023-06-28 26.38 26.67 26.17 26.48 0.3M
2023-06-27 26.13 26.77 26.02 26.68 0.4M
2023-06-26 25.72 26.41 25.57 25.79 0.4M
2023-06-23 25.67 25.80 24.94 25.30 0.5M
2023-06-22 25.57 26.14 25.00 25.99 1.1M
2023-06-21 26.85 26.97 25.50 25.77 0.7M
2023-06-20 27.90 28.05 26.00 27.06 1.0M
2023-06-16 29.58 29.89 28.67 29.08 0.8M
2023-06-15 28.70 29.65 27.73 28.47 0.7M
2023-06-14 27.38 27.87 27.08 27.66 1.1M
2023-06-13 27.89 27.89 27.22 27.63 0.7M
2023-06-12 28.26 28.60 27.24 27.63 0.4M
2023-06-09 28.72 29.03 27.50 28.16 0.7M
2023-06-08 29.24 29.40 27.74 28.04 1.1M
2023-06-07 30.25 31.20 28.51 28.66 2.0M
2023-06-06 34.57 34.80 32.93 33.54 0.5M
2023-06-05 35.79 35.80 33.50 35.43 0.4M
2023-06-02 34.66 37.92 34.66 35.70 1.1M
2023-06-01 32.45 33.43 32.03 33.00 0.6M
2023-05-31 32.50 33.96 32.01 32.49 3.4M
2023-05-30 32.01 32.59 30.00 30.78 0.7M
2023-05-26 32.30 32.99 31.77 31.95 0.3M
2023-05-25 33.66 33.66 31.83 31.83 0.5M
2023-05-24 33.39 34.20 33.03 33.83 0.7M
2023-05-23 34.10 34.71 33.57 33.73 0.4M
2023-05-22 32.86 35.45 32.86 34.24 0.9M
2023-05-19 31.67 32.52 31.26 31.50 0.8M
2023-05-18 33.90 33.90 31.44 31.47 0.5M
2023-05-17 32.81 33.50 32.46 33.50 0.4M
2023-05-16 33.37 34.08 32.88 33.69 0.4M
2023-05-15 33.15 34.05 32.50 33.65 1.1M
2023-05-12 35.39 35.50 32.95 33.57 0.5M
2023-05-11 36.86 37.67 35.63 36.68 0.2M
2023-05-10 37.09 39.50 35.39 37.51 0.6M
2023-05-09 35.71 36.16 34.62 35.36 0.3M
2023-05-08 37.65 37.65 36.00 37.00 0.4M
2023-05-05 36.23 37.84 35.94 37.65 0.5M
2023-05-04 34.25 35.48 34.07 35.33 0.3M
2023-05-03 32.50 34.50 32.36 33.97 0.4M
2023-05-02 34.23 34.23 32.00 32.55 0.4M
2023-05-01 34.58 34.96 34.00 34.79 0.2M
2023-04-28 34.75 35.60 34.54 34.98 0.8M
2023-04-27 35.58 36.24 34.75 35.21 0.4M
2023-04-26 35.66 36.34 34.63 34.67 0.2M
2023-04-25 35.02 35.79 34.23 34.74 0.4M
2023-04-24 36.02 36.98 35.29 35.91 0.3M
2023-04-21 36.37 36.37 35.23 36.00 0.4M
2023-04-20 37.40 37.61 35.58 36.15 0.3M
2023-04-19 38.40 38.88 37.40 37.54 0.5M
2023-04-18 38.63 38.78 37.94 38.31 0.4M
2023-04-17 39.15 39.37 38.21 38.65 0.3M
2023-04-14 39.64 40.42 38.45 38.52 0.6M
2023-04-13 37.10 39.81 37.10 39.67 0.5M
2023-04-12 36.87 37.56 35.36 35.80 0.3M
2023-04-11 33.67 37.28 33.32 37.00 0.6M
2023-04-10 33.09 33.90 32.87 33.22 0.8M
2023-04-06 32.99 34.08 32.58 33.33 0.7M
2023-04-05 33.32 34.21 32.59 33.13 0.4M
2023-04-04 33.61 34.13 32.39 33.86 0.2M
2023-04-03 34.24 34.52 33.61 33.95 0.3M
2023-03-31 32.54 33.59 32.38 33.26 0.7M
2023-03-30 35.00 35.68 33.63 33.73 0.6M
2023-03-29 34.00 35.09 33.27 35.04 0.7M
2023-03-28 32.84 34.03 32.74 33.84 0.6M
2023-03-27 32.08 33.03 31.72 32.64 0.3M
2023-03-24 31.31 32.00 31.00 31.70 0.2M
2023-03-23 31.51 33.80 30.75 31.46 0.6M
2023-03-22 32.01 32.01 30.21 30.64 0.8M
2023-03-21 31.00 32.95 30.48 32.50 0.8M
2023-03-20 33.51 33.51 30.14 30.21 1.0M
2023-03-17 34.89 35.39 32.04 33.85 1.8M
2023-03-16 31.58 35.00 31.06 34.27 1.1M
2023-03-15 31.74 32.17 30.32 32.00 0.6M
2023-03-14 31.65 31.84 30.66 31.50 0.8M
2023-03-13 32.12 32.52 31.02 31.70 1.0M
2023-03-10 34.04 34.59 32.38 32.68 0.7M
2023-03-09 35.55 36.00 34.29 34.34 0.7M
2023-03-08 37.21 37.90 35.61 36.64 0.6M
2023-03-07 38.80 39.50 38.00 38.20 0.5M
2023-03-06 40.55 41.05 38.85 39.86 0.5M
2023-03-03 38.31 41.79 38.02 40.91 0.8M
2023-03-02 36.67 39.13 34.36 36.93 1.3M
2023-03-01 39.76 41.17 39.01 40.38 1.0M
2023-02-28 35.54 37.53 35.20 37.15 0.6M
2023-02-27 35.91 36.16 35.49 35.84 0.2M
2023-02-24 35.10 36.03 34.65 35.56 0.5M
2023-02-23 37.40 37.89 36.01 36.48 0.3M
2023-02-22 36.00 36.58 35.56 36.47 0.4M
2023-02-21 38.40 39.52 35.89 36.34 0.8M
2023-02-17 37.25 38.06 36.59 37.38 0.3M
2023-02-16 36.80 37.64 36.50 37.12 0.6M
2023-02-15 37.02 37.80 36.43 37.16 0.3M
2023-02-14 39.68 40.38 37.38 37.99 0.4M
2023-02-13 38.97 41.45 38.50 40.39 0.6M
2023-02-10 38.10 38.43 36.99 37.85 0.3M
2023-02-09 39.20 40.28 38.93 39.62 0.3M
2023-02-08 38.99 39.77 37.97 38.59 0.5M
2023-02-07 39.50 39.94 38.20 39.82 0.5M
2023-02-06 38.58 39.46 38.31 39.00 0.5M
2023-02-03 40.97 41.97 39.26 40.09 0.6M
2023-02-02 43.30 43.43 41.75 42.45 0.5M
2023-02-01 44.25 44.50 41.01 42.50 0.6M
2023-01-31 41.57 42.92 40.65 42.14 1.2M
2023-01-30 42.92 44.20 42.00 42.78 0.8M
2023-01-27 45.09 45.09 43.70 44.88 0.6M
2023-01-26 45.17 45.17 43.98 44.47 0.7M
2023-01-25 45.81 45.81 43.65 44.05 0.3M
2023-01-24 45.01 45.87 43.52 45.54 0.2M
2023-01-23 45.82 46.93 45.38 45.61 0.4M
2023-01-20 47.00 47.00 44.51 45.53 0.3M
2023-01-19 43.39 46.48 43.26 45.69 1.3M
2023-01-18 45.96 46.30 42.85 43.73 0.6M
2023-01-17 44.84 45.58 43.75 45.14 1.3M
2023-01-13 42.17 47.77 41.00 47.62 1.6M
2023-01-12 41.13 41.60 40.22 40.49 0.8M
2023-01-11 41.91 42.66 41.24 41.56 1.2M
2023-01-10 41.82 45.00 41.47 42.26 0.5M
2023-01-09 46.35 49.24 41.67 42.15 1.0M
2023-01-06 46.75 47.82 45.81 46.33 2.1M
2023-01-05 45.26 49.81 43.72 48.10 5.6M
2023-01-04 33.00 33.94 31.77 33.92 1.1M
2023-01-03 32.54 33.44 30.50 30.84 0.6M