ライトブリッジ (LTBR)

LTBR
🏛️ アメリカ →
21.21
最終更新: 2025-10-03
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 6.76 6.78 6.66 6.67 148.4K
09:31 6.75 6.75 6.53 6.63 24.8K
09:32 6.57 6.70 6.56 6.59 37.5K
09:33 6.60 6.67 6.53 6.62 10.6K
09:34 6.61 6.75 6.59 6.59 35.0K
09:35 6.61 6.62 6.53 6.58 13.9K
09:36 6.62 6.69 6.62 6.68 30.9K
09:37 6.71 6.79 6.68 6.77 24.3K
09:38 6.79 6.84 6.77 6.84 22.3K
09:39 6.85 6.85 6.77 6.80 10.4K
09:40 6.80 6.88 6.79 6.79 23.1K
09:41 6.77 6.77 6.66 6.73 18.2K
09:42 6.73 6.84 6.73 6.83 15.3K
09:43 6.82 6.90 6.82 6.86 28.5K
09:44 6.89 6.89 6.80 6.85 11.0K
09:45 6.87 6.92 6.87 6.89 9.9K
09:46 6.91 6.93 6.80 6.81 15.1K
09:47 6.82 6.89 6.82 6.86 5.6K
09:48 6.91 7.00 6.86 6.94 11.4K
09:49 6.99 7.03 6.94 6.95 20.8K
09:50 6.89 6.98 6.89 6.94 12.7K
09:51 6.95 7.04 6.95 7.04 7.3K
09:52 7.14 7.15 7.10 7.10 27.7K
09:53 7.09 7.16 7.04 7.05 12.9K
09:54 7.05 7.13 7.05 7.07 7.9K
09:55 7.10 7.10 7.04 7.10 12.4K
09:56 7.04 7.08 7.00 7.05 11.6K
09:57 7.03 7.07 7.03 7.07 7.0K
09:58 7.07 7.07 7.01 7.05 5.7K
09:59 7.07 7.07 7.04 7.04 6.6K
10:00 7.05 7.13 7.01 7.01 16.3K
10:01 7.05 7.10 7.00 7.06 10.4K
10:02 7.00 7.03 6.91 7.00 22.4K
10:03 6.96 6.97 6.94 6.97 16.3K
10:04 6.98 6.98 6.97 6.97 7.3K
10:05 6.99 7.00 6.98 6.98 8.8K
10:06 6.95 6.98 6.94 6.98 2.3K
10:07 6.94 6.97 6.92 6.92 11.7K
10:08 6.83 6.90 6.83 6.90 7.5K
10:09 6.86 6.86 6.82 6.82 9.2K
10:10 6.83 6.90 6.83 6.90 4.6K
10:11 6.84 6.90 6.84 6.90 2.6K
10:12 6.87 6.87 6.84 6.87 23.0K
10:13 6.87 6.87 6.85 6.85 1.8K
10:14 6.82 6.91 6.82 6.91 2.6K
10:15 6.87 6.88 6.87 6.88 0.8K
10:16 6.96 6.98 6.89 6.89 12.3K
10:17 6.87 6.88 6.86 6.88 2.6K
10:18 6.88 6.88 6.88 6.88 0.2K
10:19 6.90 6.91 6.90 6.91 4.9K
10:20 6.98 6.98 6.96 6.96 0.3K
10:21 6.96 7.07 6.96 7.07 9.3K
10:22 7.09 7.13 7.05 7.13 6.3K
10:23 7.12 7.12 7.08 7.08 13.4K
10:24 7.06 7.09 7.06 7.06 1.5K
10:25 7.03 7.09 7.03 7.03 5.1K
10:26 7.06 7.09 7.01 7.05 7.7K
10:27 7.06 7.06 6.97 7.01 17.1K
10:28 6.94 7.02 6.94 7.02 3.3K
10:29 6.97 7.01 6.97 7.01 0.9K
10:30 7.03 7.07 7.02 7.07 5.3K
10:31 7.10 7.11 7.04 7.04 7.3K
10:32 7.11 7.14 7.05 7.14 49.1K
10:33 7.14 7.14 7.11 7.14 1.2K
10:34 7.07 7.14 7.07 7.14 6.9K
10:35 7.18 7.19 7.14 7.16 21.4K
10:36 7.13 7.17 7.13 7.17 2.2K
10:37 7.13 7.18 7.13 7.14 14.5K
10:38 7.25 7.28 7.16 7.26 54.1K
10:39 7.24 7.28 7.21 7.21 21.2K
10:40 7.21 7.32 7.21 7.30 68.7K
10:41 7.34 7.35 7.27 7.31 19.3K
10:42 7.32 7.58 7.32 7.58 108.1K
10:43 7.56 7.69 7.48 7.69 179.8K
10:44 7.69 7.74 7.54 7.67 101.2K
10:45 7.67 7.90 7.65 7.88 180.0K
10:46 7.80 7.80 7.49 7.65 212.5K
10:47 7.72 7.86 7.69 7.83 110.8K
10:48 7.80 7.98 7.74 7.98 190.5K
10:49 8.04 8.16 7.95 8.15 186.4K
10:50 8.17 8.18 8.06 8.17 184.1K
10:51 8.15 8.16 8.04 8.15 157.9K
10:52 8.10 8.29 8.08 8.29 131.1K
10:53 8.27 8.29 8.12 8.15 112.7K
10:54 8.19 8.19 8.02 8.13 118.8K
10:55 8.07 8.18 8.05 8.18 71.1K
10:56 8.12 8.31 8.12 8.28 228.7K
10:57 8.26 8.37 8.26 8.36 120.3K
10:58 8.36 8.61 8.36 8.46 146.5K
10:59 8.51 8.53 8.35 8.39 138.9K
11:00 8.36 8.48 8.34 8.46 87.0K
11:01 8.45 8.58 8.45 8.50 91.6K
11:02 8.39 8.59 8.16 8.22 204.1K
11:03 8.26 8.69 8.26 8.65 131.9K
11:04 8.66 8.72 8.62 8.65 88.5K
11:05 8.63 8.72 8.62 8.67 55.5K
11:06 8.69 8.73 8.64 8.70 70.0K
11:07 8.70 8.79 8.69 8.78 67.3K
11:08 8.72 8.79 8.70 8.75 73.7K
11:09 8.79 8.82 8.72 8.78 87.8K
11:10 8.80 8.92 8.80 8.91 110.8K
11:11 8.91 8.96 8.83 8.83 90.8K
11:12 8.85 8.85 8.69 8.72 89.4K
11:13 8.79 8.81 8.60 8.62 102.7K
11:14 8.68 8.87 8.68 8.83 62.7K
11:15 8.79 8.88 8.69 8.70 93.2K
11:16 8.71 8.71 8.44 8.50 121.6K
11:17 8.50 8.71 8.50 8.71 36.1K
11:18 8.68 8.78 8.68 8.70 62.4K
11:19 8.71 8.74 8.60 8.67 45.0K
11:20 8.64 8.79 8.60 8.78 44.0K
11:21 8.87 8.91 8.68 8.70 96.9K
11:22 8.69 8.74 8.66 8.73 16.9K
11:23 8.80 8.80 8.67 8.77 41.8K
11:24 8.76 8.94 8.76 8.85 90.6K
11:25 8.85 8.85 8.73 8.73 42.1K
11:26 8.73 8.75 8.52 8.57 53.9K
11:27 8.58 8.62 8.46 8.50 44.6K
11:28 8.53 8.63 8.53 8.55 29.5K
11:29 8.55 8.56 8.47 8.55 13.7K
11:30 8.51 8.64 8.50 8.59 28.9K
11:31 8.61 8.61 8.55 8.58 13.2K
11:32 8.55 8.65 8.52 8.59 32.4K
11:33 8.55 8.65 8.53 8.63 15.2K
11:34 8.61 8.66 8.51 8.63 21.8K
11:35 8.57 8.70 8.56 8.59 52.5K
11:36 8.56 8.58 8.53 8.55 7.1K
11:37 8.59 8.73 8.55 8.64 46.8K
11:38 8.67 8.78 8.60 8.78 25.4K
11:39 8.83 8.98 8.78 8.95 106.7K
11:40 8.92 8.92 8.74 8.74 105.9K
11:41 8.76 8.86 8.72 8.86 51.7K
11:42 8.85 8.85 8.67 8.67 71.3K
11:43 8.68 8.83 8.67 8.78 30.2K
11:44 8.79 8.80 8.70 8.70 84.2K
11:45 8.72 8.81 8.70 8.79 31.8K
11:46 8.78 8.79 8.66 8.68 19.0K
11:47 8.63 8.64 8.41 8.52 132.9K
11:48 8.48 8.55 8.43 8.43 23.1K
11:49 8.44 8.58 8.43 8.58 29.7K
11:50 8.56 8.60 8.52 8.52 19.5K
11:51 8.52 8.64 8.52 8.64 22.3K
11:52 8.62 8.62 8.56 8.57 15.6K
11:53 8.60 8.60 8.56 8.57 8.1K
11:54 8.58 8.69 8.58 8.69 9.4K
11:55 8.68 8.79 8.68 8.69 44.6K
11:56 8.72 8.75 8.68 8.71 13.4K
11:57 8.69 8.72 8.67 8.69 17.9K
11:58 8.72 8.72 8.63 8.63 6.8K
11:59 8.61 8.67 8.61 8.67 9.7K
12:00 8.68 8.73 8.61 8.61 22.4K
12:01 8.57 8.70 8.52 8.70 61.9K
12:02 8.64 8.64 8.55 8.63 3.1K
12:03 8.56 8.56 8.41 8.52 92.0K
12:04 8.53 8.56 8.53 8.54 17.5K
12:05 8.56 8.60 8.51 8.60 6.7K
12:06 8.59 8.62 8.55 8.60 8.0K
12:07 8.61 8.65 8.61 8.62 13.0K
12:08 8.63 8.75 8.63 8.75 27.8K
12:09 8.66 8.77 8.66 8.73 17.6K
12:10 8.75 8.98 8.75 8.94 83.7K
12:11 8.91 8.98 8.91 8.95 50.6K
12:12 8.97 9.07 8.97 9.06 111.8K
12:13 9.06 9.18 9.06 9.14 146.8K
12:14 9.20 9.33 9.07 9.16 247.7K
12:15 9.15 9.21 8.94 8.94 150.2K
12:16 9.06 9.08 8.97 9.06 87.4K
12:17 9.07 9.13 9.02 9.07 32.5K
12:18 9.07 9.10 9.03 9.10 43.4K
12:19 9.05 9.19 9.05 9.16 33.1K
12:20 9.16 9.19 9.12 9.17 9.4K
12:21 9.17 9.19 9.15 9.15 23.6K
12:22 9.12 9.15 9.08 9.11 45.6K
12:23 9.02 9.08 9.02 9.07 23.6K
12:24 9.10 9.15 9.08 9.14 8.0K
12:25 9.12 9.22 9.08 9.11 22.8K
12:26 9.12 9.22 9.12 9.20 14.7K
12:27 9.18 9.22 9.01 9.07 63.7K
12:28 9.09 9.14 9.02 9.07 15.3K
12:29 9.02 9.13 9.02 9.13 13.0K
12:30 9.10 9.16 8.94 8.94 56.8K
12:31 8.94 8.98 8.89 8.90 24.0K
12:32 8.90 9.05 8.89 9.02 15.7K
12:33 9.04 9.09 9.00 9.09 11.6K
12:34 9.09 9.15 9.07 9.07 25.3K
12:35 8.99 9.05 8.95 8.95 29.0K
12:36 9.00 9.00 8.95 8.95 9.6K
12:37 8.95 8.98 8.91 8.91 8.3K
12:38 8.91 8.93 8.91 8.92 4.2K
12:39 8.94 8.94 8.90 8.94 11.6K
12:40 8.92 8.96 8.86 8.89 9.7K
12:41 8.85 8.91 8.85 8.91 5.8K
12:42 8.87 8.90 8.85 8.85 10.2K
12:43 8.88 8.89 8.82 8.86 18.9K
12:44 8.90 8.95 8.89 8.89 8.2K
12:45 8.89 8.93 8.85 8.85 20.8K
12:46 8.82 8.82 8.73 8.80 27.0K
12:47 8.82 8.82 8.69 8.69 32.9K
12:48 8.68 8.77 8.68 8.75 16.9K
12:49 8.73 8.83 8.73 8.78 11.9K
12:50 8.78 8.85 8.78 8.84 5.4K
12:51 8.80 8.87 8.80 8.87 3.8K
12:52 8.88 8.93 8.88 8.91 10.4K
12:53 8.91 8.93 8.91 8.91 5.9K
12:54 8.94 8.94 8.92 8.94 14.5K
12:55 8.94 9.02 8.94 9.02 8.2K
12:56 9.02 9.08 8.99 9.08 29.7K
12:57 9.09 9.09 9.02 9.09 18.0K
12:58 9.07 9.12 9.07 9.11 14.9K
12:59 9.09 9.10 9.06 9.06 13.9K
13:00 9.03 9.10 9.03 9.10 6.4K
13:01 8.99 9.00 8.93 8.99 15.8K
13:02 8.99 8.99 8.96 8.96 4.3K
13:03 8.94 8.96 8.94 8.94 3.7K
13:04 8.92 8.95 8.90 8.90 16.7K
13:05 8.85 8.91 8.85 8.91 11.0K
13:06 8.87 8.93 8.87 8.93 2.8K
13:07 8.93 8.98 8.93 8.96 6.8K
13:08 8.96 9.01 8.95 8.97 16.0K
13:09 8.98 8.99 8.93 8.93 2.8K
13:10 8.98 9.04 8.97 9.01 4.0K
13:11 9.01 9.09 9.00 9.07 11.4K
13:12 9.07 9.14 9.07 9.14 17.3K
13:13 9.14 9.17 9.13 9.13 21.3K
13:14 9.12 9.14 9.12 9.14 10.1K
13:15 9.15 9.18 9.14 9.14 7.1K
13:16 9.08 9.08 8.97 9.00 15.7K
13:17 9.00 9.00 8.94 8.94 9.8K
13:18 8.93 8.99 8.93 8.99 5.3K
13:19 8.99 8.99 8.93 8.96 9.2K
13:20 8.97 9.10 8.97 9.10 18.1K
13:21 9.10 9.18 9.09 9.09 20.4K
13:22 9.19 9.28 9.16 9.28 122.4K
13:23 9.29 9.41 9.29 9.40 65.8K
13:24 9.40 9.42 9.34 9.37 32.0K
13:25 9.38 9.42 9.34 9.37 56.3K
13:26 9.36 9.44 9.34 9.44 23.3K
13:27 9.44 9.47 9.40 9.44 35.7K
13:28 9.46 9.53 9.44 9.51 107.1K
13:29 9.54 9.54 9.45 9.49 45.1K
13:30 9.50 9.55 9.46 9.48 52.0K
13:31 9.39 9.45 9.25 9.26 63.0K
13:32 9.29 9.29 9.16 9.21 29.8K
13:33 9.20 9.26 9.20 9.23 8.3K
13:34 9.25 9.34 9.25 9.33 17.2K
13:35 9.31 9.35 9.31 9.32 11.9K
13:36 9.39 9.39 9.33 9.36 11.8K
13:37 9.36 9.39 9.33 9.38 8.1K
13:38 9.36 9.45 9.36 9.44 17.0K
13:39 9.44 9.47 9.41 9.43 12.9K
13:40 9.46 9.46 9.42 9.45 19.3K
13:41 9.43 9.48 9.42 9.44 39.5K
13:42 9.38 9.41 9.38 9.40 12.3K
13:43 9.37 9.39 9.34 9.35 17.5K
13:44 9.36 9.43 9.36 9.42 15.8K
13:45 9.43 9.45 9.39 9.39 12.7K
13:46 9.40 9.40 9.34 9.37 17.2K
13:47 9.39 9.40 9.27 9.38 16.4K
13:48 9.35 9.35 9.18 9.27 42.3K
13:49 9.22 9.22 9.11 9.13 26.2K
13:50 9.13 9.13 8.90 8.96 46.7K
13:51 9.00 9.10 8.95 9.05 39.0K
13:52 9.12 9.12 9.08 9.08 9.4K
13:53 9.07 9.07 8.95 9.05 9.6K
13:54 8.95 9.00 8.95 8.99 2.9K
13:55 8.99 8.99 8.85 8.96 52.5K
13:56 8.85 8.96 8.76 8.81 22.0K
13:57 8.77 8.83 8.73 8.75 59.4K
13:58 8.77 8.86 8.77 8.85 18.3K
13:59 8.85 8.85 8.77 8.77 10.9K
14:00 8.81 8.83 8.76 8.83 19.5K
14:01 8.80 8.87 8.80 8.82 7.7K
14:02 8.81 8.81 8.70 8.80 22.0K
14:03 8.79 8.82 8.75 8.81 23.4K
14:04 8.76 8.79 8.70 8.77 4.5K
14:05 8.75 8.79 8.70 8.70 17.8K
14:06 8.72 8.79 8.69 8.79 34.2K
14:07 8.77 8.79 8.75 8.77 5.9K
14:08 8.79 8.80 8.78 8.80 12.4K
14:09 8.79 8.82 8.79 8.82 12.3K
14:10 8.80 8.88 8.80 8.86 17.4K
14:11 8.85 8.95 8.85 8.95 27.8K
14:12 8.93 8.95 8.91 8.93 15.1K
14:13 8.88 8.93 8.88 8.93 7.3K
14:14 8.90 8.95 8.89 8.95 11.6K
14:15 8.95 9.05 8.95 9.03 28.0K
14:16 9.05 9.11 8.99 9.00 34.3K
14:17 9.05 9.15 9.05 9.15 31.8K
14:18 9.13 9.20 9.13 9.20 17.2K
14:19 9.22 9.29 9.21 9.27 25.9K
14:20 9.28 9.28 9.17 9.26 11.6K
14:21 9.22 9.25 9.21 9.23 20.0K
14:22 9.21 9.29 9.21 9.29 15.1K
14:23 9.26 9.27 9.18 9.21 5.4K
14:24 9.24 9.24 9.24 9.24 0.7K
14:25 9.24 9.24 9.19 9.19 6.3K
14:26 9.21 9.22 9.21 9.22 3.9K
14:27 9.23 9.28 9.22 9.22 16.6K
14:28 9.21 9.26 9.21 9.22 3.9K
14:29 9.22 9.24 9.19 9.22 9.8K
14:30 9.22 9.24 9.20 9.20 1.1K
14:31 9.23 9.29 9.23 9.27 27.5K
14:32 9.23 9.23 9.15 9.20 11.7K
14:33 9.23 9.23 9.12 9.12 14.4K
14:34 9.15 9.20 9.12 9.20 5.3K
14:35 9.19 9.19 9.11 9.15 1.7K
14:36 9.15 9.15 9.11 9.15 0.8K
14:37 9.15 9.20 9.13 9.15 7.7K
14:38 9.20 9.20 9.16 9.17 4.2K
14:39 9.21 9.21 9.19 9.19 4.5K
14:40 9.18 9.18 9.18 9.18 0.1K
14:41 9.19 9.19 9.15 9.18 4.5K
14:42 9.20 9.22 9.19 9.19 7.7K
14:43 9.18 9.21 9.17 9.17 7.8K
14:44 9.17 9.20 9.17 9.17 5.7K
14:45 9.15 9.20 9.15 9.17 8.1K
14:46 9.19 9.20 9.19 9.20 0.5K
14:47 9.17 9.19 9.10 9.10 6.9K
14:48 9.11 9.13 9.09 9.09 21.3K
14:49 9.13 9.13 9.02 9.05 5.7K
14:50 9.10 9.13 9.08 9.08 4.2K
14:51 9.05 9.16 9.05 9.06 4.6K
14:52 9.06 9.12 9.06 9.12 2.7K
14:53 9.15 9.16 9.13 9.13 3.4K
14:54 9.16 9.19 9.12 9.12 5.6K
14:55 9.15 9.21 9.15 9.17 10.0K
14:56 9.17 9.23 9.12 9.17 9.5K
14:58 9.18 9.18 9.17 9.17 2.8K
14:59 9.18 9.18 9.11 9.11 21.2K
15:00 9.12 9.15 9.12 9.15 4.9K
15:01 9.15 9.24 9.14 9.23 9.4K
15:02 9.24 9.26 9.22 9.26 9.2K
15:03 9.25 9.30 9.25 9.29 13.2K
15:04 9.29 9.32 9.27 9.27 17.1K
15:05 9.26 9.38 9.26 9.35 16.3K
15:06 9.40 9.40 9.32 9.37 11.2K
15:07 9.36 9.39 9.35 9.37 15.8K
15:08 9.37 9.38 9.31 9.35 17.4K
15:09 9.35 9.40 9.35 9.39 15.6K
15:10 9.39 9.43 9.37 9.43 16.6K
15:11 9.44 9.48 9.41 9.41 29.1K
15:12 9.39 9.49 9.39 9.47 15.3K
15:13 9.45 9.54 9.45 9.49 74.4K
15:14 9.50 9.60 9.50 9.59 45.1K
15:15 9.59 9.62 9.53 9.58 43.1K
15:16 9.55 9.69 9.55 9.66 73.2K
15:17 9.66 9.70 9.60 9.60 31.8K
15:18 9.61 9.61 9.55 9.55 12.1K
15:19 9.55 9.65 9.55 9.61 35.2K
15:20 9.61 9.65 9.56 9.59 30.8K
15:21 9.56 9.64 9.56 9.61 13.1K
15:22 9.63 9.77 9.63 9.77 85.4K
15:23 9.80 9.83 9.69 9.79 68.1K
15:24 9.80 9.82 9.74 9.75 26.0K
15:25 9.74 9.90 9.74 9.90 83.5K
15:26 9.90 9.92 9.86 9.91 56.4K
15:27 9.91 9.97 9.87 9.94 72.7K
15:28 9.94 9.97 9.90 9.97 34.5K
15:29 9.96 9.97 9.87 9.93 59.2K
15:30 9.93 9.93 9.79 9.79 36.9K
15:31 9.79 9.88 9.74 9.81 47.0K
15:32 9.82 9.87 9.82 9.86 34.5K
15:33 9.86 9.88 9.84 9.85 11.2K
15:34 9.85 9.90 9.85 9.90 33.3K
15:35 9.89 9.89 9.82 9.85 33.2K
15:36 9.86 9.90 9.86 9.86 22.6K
15:37 9.85 9.96 9.85 9.94 18.3K
15:38 9.95 9.95 9.90 9.91 18.9K
15:39 9.93 9.96 9.83 9.84 29.9K
15:40 9.85 9.93 9.85 9.93 21.9K
15:41 9.92 9.93 9.87 9.92 39.4K
15:42 9.93 9.99 9.88 9.96 100.5K
15:43 9.97 10.16 9.97 10.05 136.1K
15:44 10.06 10.16 10.05 10.16 88.4K
15:45 10.23 10.23 10.07 10.09 62.7K
15:46 10.08 10.08 9.98 9.98 38.7K
15:47 9.98 10.05 9.95 10.03 42.6K
15:48 10.03 10.05 9.98 10.03 40.3K
15:49 10.02 10.17 10.02 10.16 28.7K
15:50 10.18 10.33 10.18 10.22 196.8K
15:51 10.27 10.37 10.20 10.37 119.7K
15:52 10.34 10.40 10.34 10.39 56.9K
15:53 10.37 10.44 10.32 10.35 130.4K
15:54 10.37 10.42 10.25 10.28 66.3K
15:55 10.25 10.25 10.09 10.11 78.1K
15:56 10.09 10.17 10.08 10.10 69.8K
15:57 10.12 10.21 10.09 10.19 64.2K
15:58 10.19 10.24 10.05 10.05 47.8K
15:59 10.08 10.16 10.08 10.15 62.8K
16:00 10.16 10.16 10.16 10.16 359.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし