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 12.05 12.05 11.64 11.90 278.1K
09:31 11.76 11.80 11.40 11.80 84.3K
09:32 11.74 11.74 11.46 11.59 19.4K
09:33 11.61 11.74 11.55 11.73 12.9K
09:34 11.76 11.76 11.50 11.50 28.1K
09:35 11.67 11.73 11.59 11.73 22.4K
09:36 11.80 11.82 11.73 11.75 18.0K
09:37 11.75 11.86 11.75 11.84 30.5K
09:38 11.87 11.89 11.80 11.81 26.4K
09:39 11.84 11.92 11.82 11.89 18.7K
09:40 11.82 11.82 11.65 11.77 31.0K
09:41 11.75 11.80 11.69 11.79 28.9K
09:42 11.81 11.87 11.73 11.87 17.2K
09:43 11.94 11.94 11.88 11.90 5.1K
09:44 11.93 12.09 11.91 12.02 20.9K
09:45 12.03 12.07 11.91 11.91 13.8K
09:46 11.87 11.89 11.85 11.86 14.6K
09:47 11.94 12.04 11.89 12.04 25.7K
09:48 12.14 12.18 12.10 12.18 19.6K
09:49 12.10 12.10 12.01 12.01 27.3K
09:50 12.10 12.26 12.08 12.20 28.6K
09:51 12.24 12.28 12.23 12.27 43.6K
09:52 12.26 12.29 12.14 12.24 28.3K
09:53 12.21 12.25 12.14 12.14 16.8K
09:54 12.03 12.26 12.03 12.20 14.0K
09:55 12.23 12.23 11.87 11.87 33.8K
09:56 11.87 12.00 11.87 11.99 16.6K
09:57 12.00 12.06 12.00 12.06 5.5K
09:58 12.00 12.10 11.98 12.01 9.6K
09:59 12.10 12.16 12.10 12.13 6.2K
10:00 12.13 12.34 12.13 12.34 35.5K
10:01 12.36 12.36 12.29 12.29 25.4K
10:02 12.29 12.29 12.07 12.07 14.5K
10:03 12.10 12.15 12.10 12.15 2.5K
10:04 12.14 12.24 12.14 12.24 5.7K
10:05 12.24 12.42 12.24 12.42 32.5K
10:06 12.40 12.60 12.40 12.52 73.7K
10:07 12.57 12.58 12.38 12.38 27.5K
10:08 12.37 12.37 12.32 12.32 16.5K
10:09 12.38 12.38 12.18 12.18 14.4K
10:10 12.22 12.29 12.18 12.20 10.8K
10:11 12.20 12.20 11.96 11.98 15.6K
10:12 11.92 11.98 11.83 11.83 20.2K
10:13 11.84 11.90 11.83 11.88 14.9K
10:14 11.99 12.10 11.96 12.06 23.6K
10:15 12.08 12.14 12.05 12.07 13.6K
10:16 12.08 12.15 12.06 12.13 26.9K
10:17 12.12 12.13 12.11 12.13 5.9K
10:18 12.13 12.17 12.13 12.13 1.8K
10:19 12.06 12.06 11.95 11.95 7.3K
10:20 11.98 11.98 11.85 11.90 10.5K
10:21 11.95 12.00 11.91 11.93 12.5K
10:22 11.94 12.16 11.94 12.07 4.9K
10:23 12.05 12.28 12.05 12.28 5.9K
10:24 12.25 12.27 12.20 12.23 10.1K
10:25 12.32 12.41 12.32 12.39 20.7K
10:26 12.37 12.39 12.30 12.37 14.7K
10:27 12.34 12.34 12.23 12.23 6.5K
10:28 12.19 12.22 12.19 12.22 5.4K
10:29 12.18 12.21 12.14 12.15 8.8K
10:30 12.18 12.20 12.15 12.18 1.8K
10:31 12.16 12.16 12.06 12.06 6.2K
10:32 12.08 12.19 11.92 12.10 30.8K
10:33 12.04 12.10 12.04 12.10 4.8K
10:34 12.05 12.11 12.05 12.10 3.2K
10:35 12.10 12.14 12.10 12.10 6.6K
10:36 12.12 12.30 12.12 12.30 15.0K
10:37 12.30 12.43 12.30 12.43 11.2K
10:38 12.44 12.55 12.43 12.48 30.9K
10:39 12.53 12.53 12.48 12.48 40.7K
10:40 12.43 12.47 12.36 12.42 20.4K
10:41 12.33 12.33 12.30 12.31 4.3K
10:42 12.31 12.31 12.22 12.23 7.6K
10:43 12.26 12.26 12.26 12.26 2.3K
10:44 12.30 12.33 12.30 12.30 2.0K
10:45 12.33 12.36 12.31 12.34 6.2K
10:46 12.30 12.30 12.17 12.17 6.5K
10:47 12.17 12.18 12.13 12.14 6.8K
10:48 12.22 12.27 12.22 12.26 0.9K
10:49 12.23 12.27 12.23 12.23 5.0K
10:50 12.30 12.32 12.25 12.31 6.1K
10:51 12.34 12.39 12.32 12.32 1.5K
10:52 12.32 12.35 12.32 12.35 6.3K
10:53 12.32 12.35 12.23 12.23 9.3K
10:54 12.29 12.35 12.25 12.35 8.9K
10:55 12.34 12.40 12.34 12.36 5.8K
10:56 12.30 12.31 12.30 12.31 1.3K
10:57 12.38 12.41 12.02 12.07 123.1K
10:58 12.18 12.18 12.06 12.11 3.5K
10:59 12.05 12.05 11.91 11.91 32.0K
11:00 11.95 12.06 11.91 12.04 22.6K
11:01 12.05 12.05 12.03 12.05 2.6K
11:02 12.20 12.20 11.92 11.92 7.9K
11:03 12.03 12.10 12.03 12.04 5.5K
11:04 12.05 12.09 12.05 12.09 0.7K
11:05 12.10 12.10 11.98 11.98 3.3K
11:06 11.98 12.02 11.98 12.02 3.8K
11:07 12.08 12.08 12.08 12.08 0.5K
11:08 12.10 12.13 12.10 12.13 7.5K
11:09 12.08 12.08 12.06 12.06 2.4K
11:10 12.13 12.20 12.13 12.16 2.7K
11:11 12.24 12.24 12.17 12.23 1.0K
11:12 12.17 12.26 12.17 12.23 4.2K
11:13 12.30 12.30 12.22 12.29 1.7K
11:14 12.29 12.29 12.27 12.27 1.4K
11:15 12.27 12.31 12.23 12.23 5.6K
11:16 12.23 12.27 12.18 12.27 8.2K
11:17 12.31 12.39 12.31 12.39 4.3K
11:18 12.33 12.34 12.25 12.25 8.1K
11:19 12.15 12.23 12.15 12.23 0.5K
11:20 12.22 12.22 12.14 12.14 3.3K
11:21 12.10 12.10 11.99 12.07 10.0K
11:22 12.07 12.20 12.07 12.10 2.9K
11:23 12.13 12.13 12.03 12.03 1.0K
11:24 12.04 12.09 12.04 12.09 2.3K
11:25 12.06 12.11 12.05 12.05 9.5K
11:26 12.03 12.06 12.01 12.06 5.8K
11:27 12.04 12.04 12.04 12.04 0.9K
11:28 12.02 12.02 11.95 11.95 9.5K
11:29 11.98 11.98 11.95 11.95 0.7K
11:30 11.85 11.93 11.85 11.87 10.5K
11:31 11.86 11.86 11.73 11.74 42.4K
11:32 11.72 11.77 11.67 11.67 17.2K
11:33 11.75 11.75 11.66 11.71 12.6K
11:34 11.70 11.70 11.66 11.68 5.8K
11:35 11.73 11.73 11.68 11.68 4.8K
11:36 11.76 11.76 11.74 11.76 2.8K
11:37 11.76 11.78 11.72 11.72 5.7K
11:38 11.71 11.73 11.65 11.65 46.0K
11:39 11.66 11.66 11.62 11.63 9.9K
11:40 11.62 11.62 11.52 11.52 20.2K
11:41 11.56 11.61 11.56 11.58 3.3K
11:42 11.58 11.60 11.56 11.56 6.6K
11:43 11.53 11.57 11.42 11.50 15.7K
11:44 11.41 11.55 11.41 11.55 40.1K
11:45 11.55 11.59 11.54 11.59 9.5K
11:46 11.59 11.62 11.59 11.62 36.0K
11:47 11.76 11.77 11.65 11.65 19.2K
11:48 11.69 11.75 11.69 11.75 2.7K
11:49 11.82 11.82 11.79 11.80 14.0K
11:50 11.77 11.82 11.77 11.81 7.2K
11:51 11.88 11.94 11.88 11.92 9.1K
11:52 11.91 11.94 11.86 11.86 10.4K
11:53 11.84 11.86 11.84 11.86 2.6K
11:54 11.84 11.84 11.81 11.83 9.6K
11:55 11.82 11.82 11.81 11.81 1.8K
11:56 11.82 11.84 11.81 11.81 2.8K
11:57 11.81 11.84 11.81 11.81 6.4K
11:58 11.82 11.84 11.82 11.84 0.4K
11:59 11.82 11.84 11.81 11.84 2.0K
12:00 11.88 11.88 11.88 11.88 1.5K
12:01 11.85 11.85 11.85 11.85 0.4K
12:02 11.85 11.87 11.85 11.87 2.0K
12:03 11.90 11.90 11.90 11.90 4.9K
12:04 11.89 11.89 11.87 11.87 1.8K
12:05 11.85 11.85 11.81 11.81 1.4K
12:06 11.82 11.85 11.80 11.85 2.2K
12:07 11.81 11.83 11.81 11.83 2.9K
12:08 11.87 11.88 11.84 11.85 3.0K
12:09 11.88 11.88 11.86 11.88 7.3K
12:10 11.87 11.87 11.87 11.87 1.2K
12:11 11.91 11.92 11.91 11.92 3.7K
12:12 11.93 11.93 11.85 11.87 5.2K
12:13 11.87 11.87 11.80 11.80 4.6K
12:14 11.81 11.81 11.81 11.81 0.5K
12:15 11.80 11.80 11.69 11.69 12.0K
12:16 11.73 11.78 11.69 11.75 1.3K
12:18 11.82 11.83 11.82 11.83 5.6K
12:19 11.82 11.82 11.82 11.82 2.0K
12:20 11.77 11.86 11.77 11.83 0.9K
12:21 11.80 11.80 11.71 11.71 7.7K
12:22 11.75 11.76 11.74 11.76 2.4K
12:23 11.76 11.85 11.76 11.85 2.8K
12:25 11.85 11.88 11.85 11.87 2.1K
12:26 11.88 11.90 11.87 11.90 4.4K
12:27 11.88 11.88 11.83 11.83 3.4K
12:28 11.87 11.87 11.87 11.87 2.2K
12:29 11.88 11.88 11.86 11.86 1.7K
12:30 11.90 11.90 11.84 11.84 0.4K
12:32 11.85 11.93 11.85 11.93 3.6K
12:33 11.90 11.94 11.90 11.90 1.6K
12:34 11.99 11.99 11.95 11.95 0.7K
12:35 11.94 11.94 11.90 11.90 1.1K
12:36 11.91 11.93 11.91 11.93 1.1K
12:37 11.90 11.90 11.89 11.89 3.9K
12:38 11.92 11.92 11.87 11.91 1.6K
12:40 11.90 11.92 11.90 11.92 0.5K
12:41 11.87 11.87 11.87 11.87 6.7K
12:42 11.83 11.83 11.70 11.70 8.3K
12:43 11.77 11.77 11.69 11.71 14.2K
12:44 11.68 11.74 11.68 11.74 0.6K
12:45 11.71 11.71 11.57 11.63 21.4K
12:46 11.61 11.62 11.54 11.54 22.0K
12:47 11.62 11.62 11.58 11.62 3.4K
12:48 11.62 11.62 11.58 11.59 1.3K
12:49 11.60 11.60 11.60 11.60 0.1K
12:50 11.59 11.62 11.59 11.60 5.9K
12:51 11.59 11.65 11.58 11.65 3.9K
12:52 11.65 11.65 11.62 11.62 1.1K
12:53 11.71 11.71 11.69 11.69 7.9K
12:54 11.69 11.69 11.68 11.68 1.5K
12:55 11.74 11.79 11.74 11.79 0.8K
12:56 11.73 11.79 11.69 11.69 3.7K
12:57 11.74 11.74 11.74 11.74 0.2K
12:58 11.75 11.75 11.74 11.74 2.1K
12:59 11.72 11.72 11.70 11.70 1.3K
13:00 11.59 11.59 11.57 11.57 17.5K
13:01 11.59 11.73 11.59 11.69 4.8K
13:02 11.66 11.66 11.61 11.61 1.4K
13:03 11.67 11.67 11.58 11.58 1.2K
13:04 11.63 11.65 11.58 11.58 1.3K
13:05 11.59 11.64 11.59 11.64 3.2K
13:06 11.62 11.62 11.62 11.62 0.6K
13:07 11.65 11.65 11.65 11.65 0.4K
13:08 11.65 11.65 11.60 11.65 1.7K
13:09 11.71 11.71 11.56 11.56 41.5K
13:10 11.64 11.64 11.55 11.55 2.8K
13:11 11.55 11.58 11.54 11.58 17.6K
13:12 11.61 11.61 11.58 11.58 5.2K
13:13 11.56 11.56 11.56 11.56 0.7K
13:14 11.57 11.57 11.54 11.55 3.6K
13:15 11.59 11.59 11.59 11.59 0.2K
13:16 11.67 11.67 11.57 11.57 3.8K
13:17 11.55 11.62 11.55 11.62 0.9K
13:18 11.60 11.60 11.60 11.60 1.4K
13:19 11.55 11.58 11.55 11.58 1.6K
13:20 11.56 11.56 11.56 11.56 1.0K
13:21 11.54 11.54 11.54 11.54 0.9K
13:22 11.56 11.56 11.54 11.54 2.2K
13:23 11.55 11.56 11.55 11.55 5.9K
13:24 11.58 11.58 11.58 11.58 2.1K
13:26 11.56 11.56 11.54 11.54 0.7K
13:27 11.56 11.56 11.54 11.54 3.1K
13:28 11.55 11.55 11.55 11.55 2.0K
13:29 11.50 11.50 11.50 11.50 5.0K
13:30 11.50 11.50 11.49 11.49 3.3K
13:31 11.54 11.55 11.48 11.48 3.4K
13:32 11.49 11.55 11.49 11.53 1.3K
13:33 11.52 11.53 11.52 11.53 2.6K
13:34 11.53 11.53 11.53 11.53 0.7K
13:35 11.55 11.55 11.54 11.54 0.4K
13:36 11.55 11.58 11.54 11.58 2.4K
13:37 11.58 11.62 11.58 11.62 2.5K
13:38 11.70 11.70 11.66 11.66 1.8K
13:39 11.66 11.66 11.65 11.66 1.7K
13:40 11.66 11.70 11.63 11.64 3.2K
13:41 11.68 11.68 11.66 11.66 0.7K
13:42 11.63 11.66 11.63 11.63 0.9K
13:43 11.65 11.65 11.65 11.65 0.2K
13:44 11.64 11.65 11.64 11.65 0.8K
13:45 11.69 11.71 11.65 11.67 10.4K
13:46 11.64 11.67 11.64 11.67 1.5K
13:47 11.65 11.67 11.65 11.66 3.2K
13:49 11.71 11.71 11.70 11.70 2.8K
13:51 11.71 11.75 11.71 11.75 1.0K
13:52 11.74 11.75 11.74 11.74 1.0K
13:53 11.71 11.77 11.71 11.75 1.2K
13:54 11.78 11.78 11.71 11.71 7.7K
13:55 11.72 11.72 11.72 11.72 0.8K
13:56 11.72 11.72 11.70 11.70 0.5K
13:57 11.76 11.76 11.76 11.76 1.5K
13:58 11.70 11.73 11.70 11.73 0.8K
13:59 11.73 11.73 11.68 11.71 2.9K
14:00 11.69 11.69 11.61 11.65 6.4K
14:01 11.63 11.63 11.63 11.63 0.3K
14:02 11.61 11.63 11.60 11.60 8.4K
14:03 11.59 11.59 11.59 11.59 1.0K
14:04 11.62 11.65 11.59 11.61 3.9K
14:05 11.69 11.72 11.69 11.72 0.5K
14:06 11.68 11.70 11.68 11.70 8.0K
14:07 11.68 11.68 11.66 11.68 0.8K
14:08 11.65 11.69 11.65 11.69 4.7K
14:09 11.69 11.77 11.69 11.69 7.6K
14:10 11.69 11.71 11.64 11.71 3.2K
14:11 11.65 11.73 11.65 11.73 1.9K
14:13 11.70 11.74 11.70 11.74 1.5K
14:14 11.74 11.74 11.74 11.74 0.2K
14:15 11.66 11.66 11.66 11.66 0.5K
14:16 11.73 11.78 11.72 11.72 7.1K
14:17 11.77 11.79 11.75 11.77 3.8K
14:18 11.80 11.80 11.77 11.77 1.8K
14:19 11.74 11.77 11.72 11.77 0.8K
14:20 11.75 11.77 11.75 11.75 1.4K
14:21 11.78 11.78 11.75 11.77 0.6K
14:23 11.77 11.78 11.77 11.77 0.8K
14:24 11.78 11.78 11.75 11.75 1.6K
14:25 11.76 11.76 11.76 11.76 1.9K
14:26 11.78 11.78 11.76 11.77 5.0K
14:27 11.66 11.69 11.66 11.69 2.2K
14:28 11.68 11.68 11.67 11.67 0.9K
14:29 11.70 11.70 11.68 11.68 0.3K
14:30 11.68 11.72 11.68 11.72 1.6K
14:32 11.66 11.67 11.63 11.63 2.0K
14:35 11.64 11.64 11.64 11.64 2.8K
14:36 11.62 11.62 11.62 11.62 3.1K
14:37 11.62 11.62 11.62 11.62 0.3K
14:38 11.63 11.67 11.59 11.67 2.8K
14:39 11.63 11.63 11.59 11.59 0.6K
14:40 11.60 11.60 11.58 11.58 1.2K
14:41 11.59 11.59 11.56 11.56 2.6K
14:42 11.59 11.59 11.55 11.55 2.4K
14:43 11.56 11.57 11.56 11.57 0.6K
14:44 11.54 11.54 11.52 11.54 2.3K
14:45 11.50 11.53 11.47 11.47 4.2K
14:46 11.52 11.52 11.48 11.48 5.6K
14:48 11.48 11.53 11.48 11.51 2.7K
14:49 11.52 11.52 11.52 11.52 0.6K
14:50 11.53 11.53 11.52 11.52 0.8K
14:51 11.51 11.53 11.48 11.53 2.6K
14:52 11.54 11.54 11.54 11.54 0.7K
14:55 11.53 11.53 11.50 11.50 3.7K
14:57 11.50 11.51 11.50 11.50 1.6K
14:58 11.50 11.50 11.50 11.50 1.0K
14:59 11.51 11.51 11.48 11.48 2.2K
15:00 11.51 11.51 11.46 11.51 10.3K
15:01 11.50 11.59 11.50 11.52 19.4K
15:02 11.53 11.54 11.53 11.54 0.6K
15:03 11.56 11.58 11.53 11.58 2.0K
15:04 11.55 11.55 11.51 11.51 3.2K
15:05 11.52 11.52 11.51 11.51 2.0K
15:06 11.52 11.52 11.46 11.46 6.3K
15:07 11.47 11.47 11.45 11.45 8.4K
15:08 11.42 11.42 11.21 11.23 56.4K
15:09 11.25 11.33 11.25 11.29 7.3K
15:10 11.25 11.26 11.25 11.26 4.2K
15:11 11.29 11.32 11.27 11.27 2.8K
15:12 11.27 11.30 11.20 11.24 26.7K
15:13 11.21 11.24 11.16 11.17 12.8K
15:14 11.21 11.21 11.08 11.08 24.7K
15:15 11.09 11.14 11.07 11.13 20.7K
15:16 11.11 11.17 11.01 11.12 20.9K
15:17 11.16 11.16 11.13 11.13 3.6K
15:18 11.19 11.19 11.06 11.06 8.5K
15:19 11.10 11.18 11.10 11.17 6.3K
15:20 11.19 11.19 11.13 11.13 22.0K
15:21 11.16 11.19 11.16 11.17 4.4K
15:22 11.17 11.19 11.17 11.17 7.0K
15:23 11.16 11.28 11.16 11.28 10.0K
15:24 11.23 11.23 11.20 11.23 2.5K
15:25 11.26 11.31 11.25 11.31 7.2K
15:26 11.30 11.35 11.26 11.26 12.9K
15:27 11.29 11.35 11.29 11.35 8.4K
15:28 11.35 11.35 11.33 11.33 1.4K
15:29 11.35 11.36 11.33 11.36 6.0K
15:30 11.35 11.35 11.26 11.29 9.2K
15:31 11.29 11.32 11.25 11.32 6.3K
15:32 11.33 11.33 11.33 11.33 2.1K
15:33 11.31 11.33 11.31 11.31 1.2K
15:34 11.31 11.39 11.31 11.39 5.6K
15:35 11.39 11.40 11.32 11.32 8.3K
15:36 11.32 11.35 11.32 11.33 1.3K
15:37 11.32 11.38 11.32 11.37 2.4K
15:38 11.40 11.46 11.40 11.46 4.4K
15:39 11.39 11.40 11.31 11.34 17.2K
15:40 11.34 11.34 11.33 11.33 0.6K
15:41 11.33 11.34 11.32 11.34 5.9K
15:42 11.33 11.34 11.33 11.33 3.6K
15:43 11.31 11.39 11.30 11.39 7.3K
15:44 11.41 11.42 11.38 11.42 6.4K
15:45 11.40 11.43 11.40 11.43 7.4K
15:46 11.42 11.45 11.40 11.45 11.1K
15:47 11.46 11.46 11.46 11.46 2.1K
15:48 11.45 11.56 11.45 11.51 29.3K
15:49 11.52 11.52 11.51 11.52 7.8K
15:50 11.58 11.65 11.58 11.59 10.4K
15:51 11.59 11.60 11.52 11.54 4.8K
15:52 11.54 11.55 11.46 11.50 7.4K
15:53 11.48 11.51 11.48 11.49 5.9K
15:54 11.48 11.56 11.48 11.56 23.8K
15:55 11.61 11.70 11.61 11.70 19.0K
15:56 11.70 11.73 11.68 11.71 19.5K
15:57 11.71 11.73 11.68 11.68 17.9K
15:58 11.66 11.71 11.65 11.68 16.1K
15:59 11.68 11.68 11.61 11.64 44.7K
16:00 11.67 11.67 11.67 11.67 109.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし