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 9.22 9.29 9.02 9.08 977.1K
09:31 9.09 9.14 9.03 9.06 30.9K
09:32 9.06 9.33 9.06 9.33 73.7K
09:33 9.33 9.33 9.08 9.16 93.2K
09:34 9.23 9.51 9.20 9.30 84.1K
09:35 9.35 9.35 9.11 9.11 38.6K
09:36 9.11 9.18 8.78 8.78 90.7K
09:37 8.78 8.91 8.76 8.90 76.9K
09:38 8.85 8.88 8.60 8.69 72.5K
09:39 8.76 8.82 8.56 8.82 92.4K
09:40 8.81 8.87 8.65 8.66 48.3K
09:41 8.67 8.81 8.61 8.77 74.6K
09:42 8.76 8.92 8.76 8.92 47.2K
09:43 8.93 8.99 8.88 8.92 42.7K
09:44 8.92 8.99 8.92 8.96 49.5K
09:45 8.96 9.10 8.96 9.06 62.7K
09:46 9.10 9.28 9.10 9.22 71.9K
09:47 9.23 9.27 9.15 9.18 35.8K
09:48 9.18 9.20 9.06 9.10 22.4K
09:49 9.06 9.17 9.01 9.04 41.0K
09:50 9.02 9.02 8.91 8.91 41.0K
09:51 8.92 8.92 8.74 8.79 63.6K
09:52 8.72 8.73 8.59 8.59 140.6K
09:53 8.57 8.66 8.56 8.56 34.2K
09:54 8.56 8.58 8.42 8.44 71.8K
09:55 8.47 8.56 8.47 8.55 35.5K
09:56 8.55 8.66 8.54 8.62 55.4K
09:57 8.66 8.66 8.62 8.64 24.7K
09:58 8.63 8.64 8.62 8.63 25.8K
09:59 8.61 8.61 8.53 8.60 31.3K
10:00 8.63 8.63 8.50 8.52 28.3K
10:01 8.52 8.68 8.48 8.68 17.6K
10:02 8.62 8.70 8.62 8.67 18.8K
10:03 8.67 8.70 8.65 8.69 15.5K
10:04 8.67 8.70 8.60 8.60 20.9K
10:05 8.62 8.62 8.51 8.53 13.2K
10:06 8.52 8.62 8.52 8.62 9.2K
10:07 8.63 8.70 8.63 8.66 16.2K
10:08 8.69 8.86 8.69 8.83 33.1K
10:09 8.88 8.88 8.73 8.75 28.5K
10:10 8.80 8.88 8.78 8.88 10.5K
10:11 8.88 8.89 8.79 8.79 22.6K
10:12 8.86 8.86 8.67 8.77 9.3K
10:13 8.76 8.76 8.68 8.69 5.3K
10:14 8.69 8.71 8.63 8.69 13.9K
10:15 8.66 8.67 8.65 8.66 23.4K
10:16 8.67 8.69 8.65 8.65 9.6K
10:17 8.68 8.78 8.66 8.72 3.1K
10:18 8.74 8.81 8.74 8.80 14.7K
10:19 8.82 8.90 8.82 8.90 11.4K
10:20 8.89 8.89 8.86 8.88 17.3K
10:21 8.90 8.94 8.89 8.90 9.6K
10:22 8.93 8.99 8.88 8.96 26.4K
10:23 8.93 8.99 8.93 8.96 16.5K
10:24 8.96 8.97 8.91 8.94 6.3K
10:25 8.93 8.98 8.90 8.90 13.4K
10:26 8.91 8.95 8.88 8.95 6.2K
10:27 8.94 8.97 8.90 8.97 21.0K
10:28 8.98 9.06 8.98 9.05 58.7K
10:29 9.07 9.11 9.00 9.00 29.1K
10:30 8.99 8.99 8.77 8.77 33.1K
10:31 8.84 8.98 8.78 8.97 15.4K
10:32 8.97 8.97 8.95 8.95 10.3K
10:33 8.96 8.96 8.89 8.91 12.9K
10:34 8.89 9.00 8.89 9.00 7.8K
10:35 8.93 8.97 8.90 8.90 5.1K
10:36 8.90 8.92 8.87 8.89 7.3K
10:37 8.88 8.88 8.75 8.76 15.5K
10:38 8.75 8.83 8.73 8.73 14.9K
10:39 8.73 8.73 8.54 8.62 40.8K
10:40 8.64 8.68 8.60 8.64 15.7K
10:41 8.67 8.67 8.60 8.64 10.9K
10:42 8.62 8.72 8.62 8.71 41.8K
10:43 8.69 8.72 8.69 8.72 1.5K
10:44 8.68 8.74 8.68 8.71 4.1K
10:45 8.74 8.76 8.71 8.76 3.7K
10:46 8.78 8.82 8.78 8.81 7.9K
10:47 8.83 8.90 8.83 8.89 9.0K
10:48 8.88 8.89 8.86 8.86 7.0K
10:49 8.88 8.88 8.81 8.85 11.3K
10:50 8.83 8.87 8.78 8.86 17.1K
10:51 8.84 8.87 8.82 8.87 12.9K
10:52 8.86 8.90 8.85 8.85 2.9K
10:53 8.85 8.91 8.85 8.91 16.1K
10:54 8.94 8.96 8.90 8.90 4.3K
10:55 8.90 8.90 8.88 8.88 1.5K
10:56 8.88 8.88 8.82 8.82 5.9K
10:57 8.84 8.84 8.83 8.83 3.6K
10:58 8.78 8.78 8.75 8.76 1.0K
10:59 8.79 8.79 8.79 8.79 1.3K
11:00 8.81 8.86 8.81 8.86 8.5K
11:01 8.85 8.88 8.85 8.88 3.3K
11:02 8.92 8.93 8.88 8.92 3.6K
11:03 8.91 8.99 8.91 8.94 8.4K
11:04 8.97 8.99 8.96 8.98 10.9K
11:05 8.97 9.04 8.97 9.04 31.2K
11:06 9.04 9.10 9.04 9.05 15.4K
11:07 9.06 9.27 9.06 9.27 82.0K
11:08 9.24 9.25 9.20 9.20 54.0K
11:09 9.16 9.16 9.06 9.08 17.7K
11:10 9.08 9.08 8.92 8.96 50.2K
11:11 8.99 9.03 8.97 9.01 7.0K
11:12 9.00 9.07 9.00 9.00 12.9K
11:13 9.01 9.01 9.01 9.01 20.3K
11:14 9.04 9.10 9.02 9.10 4.1K
11:15 9.09 9.10 9.05 9.07 6.2K
11:16 9.09 9.10 9.06 9.06 7.4K
11:17 9.05 9.10 9.03 9.06 15.9K
11:18 9.03 9.07 9.02 9.07 3.8K
11:19 9.05 9.06 9.02 9.06 9.0K
11:20 9.04 9.06 9.02 9.05 4.7K
11:21 9.05 9.08 9.00 9.00 21.5K
11:22 9.00 9.00 8.95 8.96 16.3K
11:23 8.98 8.99 8.95 8.95 16.8K
11:24 8.99 8.99 8.93 8.93 15.3K
11:25 8.95 8.97 8.88 8.90 27.6K
11:26 8.92 8.92 8.80 8.80 23.6K
11:27 8.79 8.83 8.78 8.83 8.4K
11:28 8.80 8.80 8.80 8.80 2.7K
11:29 8.79 8.98 8.77 8.95 13.4K
11:30 8.94 8.99 8.94 8.96 3.9K
11:31 8.94 8.95 8.91 8.91 6.2K
11:32 8.90 8.90 8.88 8.90 3.8K
11:33 8.88 8.88 8.83 8.83 3.6K
11:34 8.81 8.87 8.80 8.84 16.5K
11:35 8.80 8.80 8.68 8.71 28.9K
11:36 8.74 8.76 8.72 8.76 1.3K
11:37 8.76 8.77 8.67 8.76 15.4K
11:38 8.73 8.76 8.70 8.73 5.0K
11:39 8.76 8.79 8.76 8.78 7.5K
11:40 8.81 8.84 8.78 8.81 15.9K
11:41 8.88 8.88 8.82 8.85 3.8K
11:42 8.85 8.86 8.85 8.86 5.5K
11:43 8.88 8.92 8.85 8.87 7.1K
11:44 8.89 8.89 8.85 8.87 5.7K
11:45 8.88 8.89 8.87 8.89 7.0K
11:46 8.92 8.92 8.88 8.88 0.6K
11:47 8.88 8.95 8.88 8.95 11.8K
11:48 8.94 8.98 8.94 8.96 11.4K
11:49 8.97 8.97 8.93 8.94 3.1K
11:50 8.95 9.03 8.93 9.00 14.9K
11:51 9.00 9.00 8.97 8.98 6.7K
11:52 8.98 9.00 8.85 8.85 12.6K
11:53 8.86 8.86 8.85 8.85 4.3K
11:54 8.83 8.84 8.81 8.81 1.5K
11:55 8.81 8.86 8.78 8.84 8.6K
11:56 8.83 8.83 8.80 8.80 10.0K
11:57 8.80 8.80 8.76 8.78 3.2K
11:58 8.79 8.80 8.73 8.73 4.9K
11:59 8.74 8.77 8.67 8.67 12.8K
12:00 8.67 8.70 8.60 8.60 58.2K
12:01 8.58 8.65 8.53 8.65 20.6K
12:02 8.64 8.64 8.45 8.48 62.4K
12:03 8.52 8.62 8.52 8.57 11.4K
12:04 8.55 8.60 8.46 8.47 47.1K
12:05 8.47 8.52 8.46 8.50 21.6K
12:06 8.46 8.52 8.46 8.50 24.7K
12:07 8.53 8.58 8.52 8.52 14.8K
12:08 8.52 8.54 8.43 8.44 22.5K
12:09 8.44 8.46 8.35 8.41 33.8K
12:10 8.42 8.43 8.37 8.37 9.4K
12:11 8.39 8.41 8.36 8.41 14.7K
12:12 8.42 8.46 8.37 8.37 10.2K
12:13 8.44 8.44 8.20 8.21 85.8K
12:14 8.23 8.30 8.19 8.28 111.7K
12:15 8.28 8.30 8.26 8.30 34.1K
12:16 8.29 8.39 8.28 8.37 22.0K
12:17 8.34 8.40 8.32 8.33 17.4K
12:18 8.33 8.37 8.32 8.32 4.0K
12:19 8.30 8.34 8.30 8.34 11.5K
12:20 8.34 8.35 8.32 8.33 5.6K
12:21 8.34 8.38 8.34 8.36 9.1K
12:22 8.32 8.36 8.32 8.36 5.1K
12:23 8.35 8.39 8.34 8.39 6.5K
12:24 8.39 8.39 8.37 8.37 2.0K
12:25 8.37 8.37 8.35 8.35 14.0K
12:26 8.37 8.38 8.33 8.34 6.0K
12:27 8.34 8.34 8.33 8.34 3.2K
12:28 8.34 8.34 8.30 8.30 6.3K
12:29 8.25 8.26 8.25 8.26 22.8K
12:30 8.26 8.26 8.19 8.19 19.8K
12:31 8.20 8.25 8.20 8.24 14.5K
12:32 8.31 8.31 8.31 8.31 1.7K
12:33 8.31 8.31 8.24 8.24 13.8K
12:34 8.26 8.31 8.26 8.28 10.9K
12:35 8.31 8.31 8.25 8.31 6.8K
12:36 8.23 8.31 8.23 8.26 8.4K
12:37 8.27 8.27 8.26 8.26 8.4K
12:38 8.27 8.27 8.25 8.27 4.7K
12:39 8.28 8.28 8.25 8.28 8.2K
12:40 8.35 8.35 8.29 8.33 26.8K
12:41 8.32 8.37 8.32 8.37 10.5K
12:42 8.37 8.40 8.37 8.39 13.5K
12:43 8.40 8.42 8.39 8.39 12.1K
12:44 8.37 8.37 8.32 8.35 9.9K
12:45 8.34 8.35 8.33 8.35 5.6K
12:46 8.37 8.37 8.33 8.34 2.4K
12:47 8.32 8.32 8.30 8.30 12.4K
12:48 8.32 8.32 8.31 8.31 1.7K
12:49 8.31 8.31 8.23 8.25 7.9K
12:50 8.21 8.25 8.20 8.23 16.0K
12:51 8.24 8.24 8.24 8.24 1.7K
12:52 8.23 8.25 8.23 8.23 4.4K
12:53 8.24 8.24 8.23 8.23 2.4K
12:54 8.23 8.23 8.20 8.21 10.3K
12:55 8.21 8.21 8.20 8.20 10.4K
12:56 8.20 8.20 8.07 8.08 36.9K
12:57 8.07 8.09 8.07 8.08 17.1K
12:58 8.08 8.10 8.08 8.10 3.5K
12:59 8.10 8.10 8.09 8.09 3.9K
13:00 8.08 8.17 8.08 8.17 26.3K
13:01 8.16 8.21 8.14 8.20 14.1K
13:02 8.23 8.27 8.20 8.20 6.3K
13:03 8.27 8.27 8.27 8.27 1.1K
13:04 8.27 8.27 8.24 8.25 4.2K
13:05 8.24 8.27 8.24 8.24 7.1K
13:06 8.27 8.30 8.27 8.30 19.4K
13:07 8.27 8.29 8.20 8.20 3.7K
13:08 8.20 8.21 8.20 8.20 6.0K
13:09 8.21 8.22 8.20 8.22 3.2K
13:10 8.15 8.16 8.11 8.11 20.3K
13:11 8.13 8.13 8.13 8.13 0.8K
13:12 8.15 8.18 8.15 8.18 2.0K
13:13 8.16 8.20 8.14 8.17 14.6K
13:14 8.17 8.17 8.14 8.17 13.2K
13:15 8.19 8.19 8.15 8.16 3.8K
13:16 8.16 8.19 8.15 8.19 7.8K
13:17 8.21 8.22 8.21 8.22 2.2K
13:18 8.24 8.25 8.24 8.25 6.6K
13:19 8.22 8.25 8.22 8.23 4.1K
13:20 8.23 8.25 8.23 8.25 2.7K
13:21 8.27 8.34 8.23 8.30 13.1K
13:22 8.27 8.31 8.27 8.27 2.3K
13:23 8.30 8.33 8.26 8.26 9.6K
13:24 8.29 8.35 8.29 8.30 12.9K
13:25 8.33 8.33 8.30 8.33 21.1K
13:26 8.36 8.36 8.31 8.34 10.5K
13:27 8.38 8.38 8.31 8.33 35.7K
13:28 8.36 8.39 8.33 8.39 61.9K
13:29 8.39 8.43 8.35 8.43 12.0K
13:30 8.41 8.48 8.41 8.45 23.1K
13:31 8.48 8.48 8.45 8.45 6.4K
13:32 8.47 8.53 8.45 8.47 16.2K
13:33 8.48 8.48 8.47 8.48 3.7K
13:34 8.48 8.48 8.44 8.44 9.0K
13:35 8.44 8.46 8.43 8.44 5.3K
13:36 8.43 8.47 8.43 8.47 8.5K
13:37 8.44 8.46 8.42 8.43 10.0K
13:38 8.43 8.47 8.43 8.47 0.6K
13:39 8.46 8.46 8.42 8.42 3.1K
13:40 8.36 8.39 8.35 8.35 5.3K
13:41 8.40 8.41 8.38 8.41 4.3K
13:42 8.43 8.45 8.43 8.45 7.3K
13:43 8.43 8.46 8.43 8.46 5.8K
13:44 8.48 8.49 8.46 8.46 3.8K
13:45 8.46 8.49 8.41 8.41 10.9K
13:46 8.36 8.37 8.36 8.37 7.4K
13:47 8.39 8.39 8.39 8.39 1.6K
13:48 8.39 8.44 8.39 8.41 13.8K
13:49 8.47 8.47 8.45 8.45 1.4K
13:50 8.45 8.45 8.45 8.45 1.4K
13:51 8.44 8.51 8.44 8.48 7.5K
13:52 8.50 8.58 8.50 8.52 23.8K
13:53 8.56 8.60 8.56 8.60 3.3K
13:54 8.59 8.60 8.55 8.55 33.2K
13:55 8.56 8.56 8.49 8.50 10.1K
13:56 8.53 8.53 8.49 8.50 7.7K
13:57 8.46 8.46 8.43 8.44 6.1K
13:58 8.42 8.43 8.40 8.40 6.5K
13:59 8.41 8.42 8.38 8.38 3.6K
14:00 8.38 8.41 8.38 8.41 1.7K
14:01 8.39 8.43 8.38 8.43 7.0K
14:02 8.43 8.43 8.42 8.42 1.4K
14:03 8.42 8.42 8.40 8.40 2.9K
14:04 8.42 8.42 8.41 8.41 0.9K
14:05 8.41 8.41 8.40 8.40 4.2K
14:06 8.40 8.40 8.40 8.40 0.5K
14:07 8.40 8.41 8.39 8.39 3.5K
14:08 8.39 8.39 8.37 8.38 2.0K
14:09 8.38 8.38 8.36 8.36 9.1K
14:10 8.37 8.39 8.34 8.34 7.6K
14:11 8.34 8.34 8.30 8.30 14.2K
14:12 8.30 8.31 8.30 8.30 2.6K
14:13 8.31 8.31 8.30 8.31 2.5K
14:14 8.32 8.32 8.32 8.32 0.2K
14:15 8.32 8.32 8.30 8.30 1.0K
14:16 8.32 8.33 8.32 8.32 2.7K
14:17 8.32 8.42 8.32 8.42 5.9K
14:18 8.39 8.40 8.39 8.40 3.4K
14:19 8.41 8.41 8.39 8.39 0.8K
14:20 8.39 8.39 8.38 8.38 1.9K
14:21 8.38 8.39 8.36 8.38 2.4K
14:22 8.39 8.41 8.37 8.37 2.8K
14:23 8.37 8.37 8.36 8.36 3.8K
14:24 8.34 8.34 8.30 8.31 4.2K
14:25 8.34 8.34 8.28 8.28 7.4K
14:26 8.29 8.30 8.29 8.30 11.3K
14:27 8.30 8.30 8.29 8.29 5.0K
14:28 8.30 8.30 8.30 8.30 9.4K
14:29 8.31 8.32 8.31 8.32 2.7K
14:30 8.31 8.31 8.27 8.27 8.8K
14:31 8.27 8.29 8.27 8.29 1.1K
14:32 8.27 8.28 8.26 8.26 7.7K
14:33 8.28 8.28 8.25 8.27 5.6K
14:34 8.28 8.29 8.27 8.29 9.3K
14:35 8.29 8.29 8.29 8.29 0.4K
14:36 8.31 8.31 8.28 8.28 7.5K
14:37 8.30 8.31 8.30 8.30 1.9K
14:38 8.28 8.30 8.28 8.30 0.8K
14:39 8.28 8.31 8.28 8.30 4.0K
14:40 8.30 8.31 8.30 8.31 0.7K
14:41 8.30 8.30 8.27 8.27 2.5K
14:42 8.27 8.27 8.26 8.26 2.2K
14:43 8.27 8.27 8.27 8.27 3.6K
14:44 8.26 8.26 8.24 8.24 13.0K
14:45 8.22 8.22 8.20 8.20 2.5K
14:46 8.23 8.27 8.23 8.27 6.0K
14:47 8.30 8.30 8.27 8.27 2.9K
14:48 8.29 8.29 8.29 8.29 2.5K
14:49 8.29 8.35 8.29 8.35 7.4K
14:50 8.36 8.40 8.36 8.36 8.2K
14:51 8.38 8.39 8.36 8.36 5.0K
14:52 8.35 8.35 8.27 8.30 4.2K
14:53 8.31 8.32 8.27 8.30 2.9K
14:54 8.30 8.30 8.28 8.28 1.5K
14:55 8.26 8.27 8.22 8.24 6.7K
14:56 8.23 8.23 8.11 8.13 15.0K
14:57 8.11 8.13 8.02 8.07 32.4K
14:58 8.04 8.06 8.01 8.04 37.4K
14:59 8.04 8.07 8.04 8.07 4.3K
15:00 8.05 8.06 8.04 8.06 9.7K
15:01 8.05 8.07 8.02 8.02 14.5K
15:02 8.02 8.04 8.00 8.01 23.7K
15:03 8.00 8.01 8.00 8.01 11.3K
15:04 8.01 8.01 8.00 8.01 13.7K
15:05 8.02 8.02 8.00 8.00 20.1K
15:06 8.01 8.01 7.85 7.94 65.7K
15:07 7.95 7.95 7.93 7.95 6.0K
15:08 7.99 8.05 7.98 8.01 46.0K
15:09 8.03 8.04 7.90 7.90 14.7K
15:10 7.90 7.94 7.90 7.94 7.7K
15:11 7.93 7.95 7.93 7.94 4.0K
15:12 7.94 7.94 7.90 7.91 6.5K
15:13 7.93 7.93 7.81 7.88 16.8K
15:14 7.88 7.94 7.88 7.94 9.9K
15:15 7.94 7.94 7.86 7.89 15.8K
15:16 7.91 7.91 7.87 7.87 5.6K
15:17 7.85 7.91 7.85 7.90 12.2K
15:18 7.89 7.89 7.86 7.86 7.3K
15:19 7.88 7.88 7.86 7.87 5.6K
15:20 7.86 7.87 7.85 7.86 11.1K
15:21 7.85 7.88 7.83 7.87 22.8K
15:22 7.88 7.90 7.88 7.90 3.4K
15:23 7.89 7.89 7.87 7.88 7.4K
15:24 7.87 7.88 7.87 7.88 5.9K
15:25 7.87 7.87 7.82 7.82 7.8K
15:26 7.82 7.82 7.80 7.81 18.3K
15:27 7.82 7.82 7.81 7.82 1.6K
15:28 7.81 7.81 7.76 7.76 9.0K
15:29 7.75 7.78 7.74 7.78 23.4K
15:30 7.78 7.80 7.77 7.78 16.3K
15:31 7.77 7.82 7.77 7.82 17.3K
15:32 7.83 7.89 7.83 7.88 11.9K
15:33 7.88 7.91 7.88 7.91 17.3K
15:34 7.91 7.91 7.84 7.86 17.2K
15:35 7.87 7.89 7.87 7.89 2.1K
15:36 7.89 7.90 7.88 7.88 6.7K
15:37 7.87 7.88 7.87 7.87 1.8K
15:38 7.86 7.87 7.86 7.87 3.6K
15:39 7.87 7.87 7.83 7.83 9.7K
15:40 7.85 7.85 7.84 7.84 4.4K
15:41 7.83 7.83 7.78 7.78 7.1K
15:42 7.81 7.82 7.79 7.79 13.2K
15:43 7.79 7.79 7.77 7.77 15.0K
15:44 7.77 7.78 7.77 7.78 16.2K
15:45 7.78 7.78 7.77 7.78 4.1K
15:46 7.78 7.78 7.77 7.78 7.2K
15:47 7.78 7.78 7.77 7.78 4.0K
15:48 7.77 7.78 7.77 7.78 27.4K
15:49 7.77 7.78 7.76 7.76 16.4K
15:50 7.76 7.80 7.76 7.80 19.5K
15:51 7.80 7.84 7.80 7.84 16.4K
15:52 7.84 7.86 7.84 7.86 9.9K
15:53 7.86 7.87 7.86 7.87 12.9K
15:54 7.87 7.87 7.86 7.87 7.4K
15:55 7.87 7.87 7.86 7.87 5.6K
15:56 7.87 7.87 7.85 7.85 28.2K
15:57 7.86 7.91 7.85 7.91 36.8K
15:58 7.91 7.94 7.90 7.94 23.8K
15:59 7.96 8.04 7.96 8.02 40.9K
16:00 8.03 8.03 8.03 8.03 77.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし