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 8.95 9.00 8.95 8.95 42.6K
09:31 9.01 9.24 9.01 9.21 10.2K
09:32 9.27 9.27 9.11 9.15 3.9K
09:33 8.93 8.95 8.78 8.79 15.4K
09:34 8.82 8.87 8.79 8.80 14.8K
09:35 8.79 8.80 8.73 8.76 54.5K
09:36 8.77 8.80 8.73 8.79 8.8K
09:37 8.74 8.77 8.73 8.75 10.7K
09:38 8.77 8.81 8.75 8.75 6.3K
09:39 8.72 8.73 8.67 8.70 15.5K
09:40 8.73 8.73 8.68 8.72 9.9K
09:41 8.75 8.75 8.70 8.72 4.4K
09:42 8.72 8.80 8.72 8.80 5.0K
09:43 8.80 8.87 8.80 8.87 2.7K
09:44 8.88 8.91 8.86 8.86 12.5K
09:45 8.86 8.86 8.81 8.83 4.6K
09:46 8.83 8.83 8.78 8.78 7.2K
09:47 8.82 8.82 8.71 8.72 11.3K
09:48 8.69 8.70 8.67 8.68 11.0K
09:49 8.65 8.74 8.65 8.72 9.8K
09:50 8.76 8.76 8.76 8.76 0.5K
09:51 8.74 8.74 8.45 8.45 62.2K
09:52 8.34 8.46 8.26 8.45 112.7K
09:53 8.24 8.33 8.15 8.33 173.9K
09:54 8.27 8.35 8.27 8.34 1.8K
09:55 8.32 8.37 8.31 8.33 3.8K
09:56 8.40 8.52 8.20 8.36 67.9K
09:57 8.29 8.39 8.29 8.39 4.4K
09:58 8.36 8.44 8.33 8.43 4.6K
09:59 8.43 8.43 8.35 8.35 2.4K
10:00 8.26 8.26 8.23 8.25 8.8K
10:01 8.20 8.23 8.18 8.18 3.7K
10:02 8.17 8.22 8.17 8.21 7.5K
10:03 8.22 8.24 8.22 8.22 4.8K
10:04 8.20 8.23 8.20 8.21 8.2K
10:05 8.25 8.25 8.21 8.22 3.5K
10:06 8.25 8.25 8.23 8.25 6.9K
10:07 8.29 8.31 8.29 8.31 2.9K
10:08 8.29 8.29 8.21 8.21 2.8K
10:09 8.21 8.21 8.20 8.21 1.2K
10:10 8.25 8.25 8.24 8.25 4.0K
10:11 8.27 8.32 8.24 8.28 5.4K
10:12 8.28 8.29 8.24 8.29 5.1K
10:13 8.29 8.30 8.28 8.30 4.5K
10:14 8.29 8.30 8.26 8.30 2.6K
10:15 8.28 8.33 8.28 8.33 1.4K
10:16 8.36 8.36 8.32 8.33 5.2K
10:17 8.28 8.28 8.26 8.27 7.5K
10:18 8.27 8.29 8.27 8.29 1.3K
10:19 8.25 8.29 8.24 8.29 11.9K
10:20 8.29 8.29 8.23 8.23 2.1K
10:21 8.23 8.24 8.20 8.24 2.3K
10:22 8.23 8.25 8.23 8.25 3.8K
10:23 8.26 8.32 8.26 8.32 1.2K
10:24 8.30 8.34 8.30 8.32 2.4K
10:25 8.31 8.32 8.30 8.32 7.9K
10:26 8.30 8.32 8.30 8.32 2.4K
10:27 8.28 8.29 8.28 8.29 0.8K
10:28 8.25 8.25 8.22 8.22 13.6K
10:29 8.23 8.23 8.15 8.18 10.7K
10:30 8.15 8.17 8.12 8.17 4.7K
10:31 8.20 8.25 8.19 8.25 4.6K
10:32 8.21 8.23 8.20 8.23 2.7K
10:33 8.21 8.21 8.18 8.19 3.3K
10:34 8.19 8.21 8.15 8.15 14.2K
10:35 8.17 8.20 8.12 8.15 8.7K
10:36 8.17 8.21 8.16 8.21 5.4K
10:37 8.23 8.27 8.23 8.27 4.6K
10:38 8.25 8.32 8.25 8.32 2.9K
10:39 8.29 8.29 8.26 8.26 0.8K
10:40 8.27 8.30 8.27 8.30 1.6K
10:41 8.32 8.33 8.30 8.30 4.3K
10:42 8.29 8.32 8.27 8.30 2.1K
10:43 8.32 8.34 8.32 8.34 1.2K
10:44 8.29 8.32 8.29 8.29 4.1K
10:45 8.32 8.32 8.27 8.27 1.8K
10:46 8.25 8.26 8.25 8.25 5.4K
10:47 8.25 8.25 8.22 8.23 2.3K
10:48 8.30 8.30 8.30 8.30 5.4K
10:49 8.20 8.25 8.20 8.21 21.6K
10:50 8.23 8.23 8.21 8.21 1.0K
10:51 8.23 8.23 8.21 8.21 2.1K
10:52 8.22 8.22 8.20 8.20 5.0K
10:53 8.18 8.18 8.16 8.16 1.0K
10:54 8.16 8.16 8.09 8.11 60.4K
10:55 8.14 8.14 8.05 8.06 12.2K
10:56 8.08 8.10 8.08 8.10 5.5K
10:57 8.09 8.12 8.08 8.09 4.3K
10:58 8.09 8.12 8.08 8.12 10.8K
10:59 8.13 8.13 8.13 8.13 0.2K
11:00 8.16 8.16 8.12 8.12 4.9K
11:01 8.13 8.13 8.13 8.13 0.8K
11:02 8.12 8.12 8.11 8.11 3.2K
11:03 8.11 8.14 8.11 8.14 0.6K
11:04 8.11 8.11 8.10 8.10 7.5K
11:06 8.07 8.10 8.06 8.10 7.5K
11:07 8.10 8.15 8.10 8.15 3.5K
11:08 8.15 8.15 8.12 8.15 1.8K
11:09 8.14 8.14 8.14 8.14 1.7K
11:10 8.14 8.14 8.12 8.12 3.7K
11:11 8.11 8.11 8.11 8.11 1.3K
11:12 8.01 8.08 7.98 7.99 132.0K
11:13 8.06 8.08 8.04 8.07 5.2K
11:14 8.07 8.07 7.96 7.96 103.5K
11:15 8.00 8.00 7.73 7.91 129.3K
11:16 7.93 7.93 7.90 7.92 18.5K
11:17 7.96 7.97 7.96 7.97 1.0K
11:18 7.96 8.01 7.95 8.01 6.5K
11:19 7.93 7.96 7.93 7.94 2.9K
11:20 7.97 8.01 7.96 8.00 7.8K
11:21 7.98 7.99 7.98 7.99 1.8K
11:22 7.99 8.00 7.99 8.00 13.3K
11:23 8.04 8.05 8.02 8.05 1.8K
11:24 8.03 8.07 8.03 8.06 14.3K
11:25 8.02 8.03 8.00 8.02 5.7K
11:26 8.02 8.02 7.99 7.99 7.8K
11:27 8.00 8.00 8.00 8.00 0.8K
11:28 8.01 8.03 8.01 8.02 5.2K
11:29 8.00 8.00 8.00 8.00 11.4K
11:30 8.04 8.05 8.04 8.05 4.0K
11:31 8.05 8.10 8.05 8.10 4.7K
11:32 8.12 8.12 8.10 8.12 1.2K
11:33 8.10 8.14 8.10 8.12 11.9K
11:34 8.10 8.12 8.10 8.12 4.2K
11:35 8.12 8.13 8.10 8.10 8.0K
11:36 8.13 8.13 8.13 8.13 5.2K
11:37 8.14 8.16 8.14 8.15 35.6K
11:38 8.15 8.15 8.13 8.14 2.1K
11:39 8.15 8.15 8.07 8.07 11.2K
11:40 8.08 8.08 8.07 8.07 0.7K
11:41 8.06 8.09 8.06 8.09 3.4K
11:42 8.07 8.07 8.05 8.05 2.0K
11:43 8.00 8.00 8.00 8.00 1.6K
11:44 7.98 7.98 7.97 7.97 1.4K
11:45 7.99 8.00 7.99 7.99 1.3K
11:46 7.99 8.03 7.99 8.03 3.3K
11:47 8.04 8.04 8.01 8.04 0.8K
11:48 8.05 8.08 8.05 8.08 2.9K
11:49 8.05 8.05 8.05 8.05 0.8K
11:50 8.04 8.05 8.02 8.02 3.8K
11:51 8.05 8.05 8.05 8.05 0.4K
11:52 8.05 8.05 8.02 8.02 2.4K
11:53 8.03 8.03 8.03 8.03 0.4K
11:54 8.04 8.06 8.04 8.06 2.0K
11:55 8.02 8.04 8.02 8.04 3.8K
11:56 8.01 8.02 7.99 7.99 10.9K
11:57 7.97 8.05 7.97 8.05 12.0K
11:58 7.99 7.99 7.97 7.97 1.2K
11:59 7.98 7.98 7.97 7.97 0.5K
12:00 8.00 8.00 7.98 7.98 1.9K
12:01 8.00 8.00 8.00 8.00 1.2K
12:02 8.00 8.01 8.00 8.01 1.1K
12:03 7.99 7.99 7.98 7.98 6.0K
12:04 7.95 7.96 7.92 7.96 5.0K
12:05 7.93 7.94 7.92 7.94 2.6K
12:06 7.95 7.95 7.94 7.95 1.5K
12:07 7.94 7.94 7.90 7.90 9.3K
12:08 7.90 7.92 7.90 7.92 4.5K
12:09 7.92 7.92 7.92 7.92 2.7K
12:10 7.90 7.95 7.90 7.90 2.0K
12:11 7.93 7.93 7.90 7.90 2.7K
12:12 7.93 7.93 7.90 7.93 5.3K
12:13 7.93 7.93 7.92 7.93 2.3K
12:14 7.92 7.92 7.92 7.92 0.7K
12:16 7.93 7.93 7.91 7.91 4.0K
12:17 7.92 7.92 7.86 7.87 3.4K
12:18 7.88 7.89 7.86 7.86 3.0K
12:19 7.85 7.87 7.85 7.87 1.0K
12:20 7.84 7.89 7.84 7.85 3.3K
12:22 7.85 7.88 7.85 7.88 0.6K
12:23 7.88 7.89 7.88 7.89 2.0K
12:24 7.89 7.91 7.89 7.91 4.0K
12:25 7.91 7.92 7.89 7.92 2.2K
12:27 7.90 7.91 7.90 7.91 0.7K
12:28 7.90 7.93 7.90 7.93 2.0K
12:29 7.93 7.93 7.93 7.93 2.8K
12:30 7.93 7.93 7.91 7.91 5.5K
12:31 7.92 7.95 7.92 7.95 2.3K
12:32 7.93 7.93 7.93 7.93 0.9K
12:33 7.91 7.93 7.91 7.93 1.4K
12:34 7.94 7.94 7.94 7.94 2.6K
12:35 7.95 7.95 7.93 7.95 6.7K
12:36 7.93 7.93 7.91 7.91 7.4K
12:37 7.92 7.92 7.87 7.87 4.2K
12:38 7.87 7.87 7.86 7.86 0.9K
12:39 7.86 7.86 7.86 7.86 3.3K
12:40 7.82 7.82 7.82 7.82 1.3K
12:41 7.83 7.83 7.82 7.82 3.9K
12:42 7.82 7.82 7.79 7.79 14.5K
12:43 7.82 7.82 7.81 7.82 1.5K
12:44 7.82 7.82 7.80 7.80 1.6K
12:45 7.82 7.82 7.80 7.82 1.3K
12:46 7.87 7.87 7.82 7.86 9.5K
12:47 7.83 7.83 7.81 7.81 0.9K
12:48 7.80 7.81 7.80 7.81 1.6K
12:49 7.81 7.81 7.80 7.80 1.1K
12:50 7.81 7.82 7.81 7.82 2.7K
12:51 7.82 7.83 7.82 7.83 0.4K
12:52 7.83 7.83 7.80 7.80 2.7K
12:53 7.80 7.82 7.80 7.82 1.3K
12:54 7.81 7.84 7.80 7.84 1.9K
12:55 7.82 7.83 7.80 7.80 1.9K
12:56 7.80 7.81 7.80 7.81 1.8K
12:57 7.79 7.81 7.79 7.79 1.7K
12:58 7.77 7.78 7.77 7.78 1.5K
12:59 7.76 7.79 7.74 7.74 3.6K
13:00 7.74 7.74 7.74 7.74 0.3K
13:01 7.73 7.77 7.73 7.75 2.1K
13:02 7.76 7.76 7.75 7.75 0.4K
13:03 7.74 7.74 7.74 7.74 0.6K
13:04 7.72 7.77 7.72 7.76 6.0K
13:05 7.77 7.78 7.76 7.78 3.8K
13:06 7.76 7.77 7.76 7.77 1.4K
13:07 7.76 7.78 7.76 7.78 12.1K
13:08 7.79 7.80 7.78 7.78 35.6K
13:09 7.76 7.77 7.75 7.75 0.6K
13:10 7.74 7.75 7.74 7.75 2.6K
13:11 7.76 7.76 7.72 7.73 3.2K
13:12 7.74 7.74 7.70 7.70 5.0K
13:13 7.70 7.78 7.70 7.78 11.6K
13:14 7.80 7.81 7.79 7.81 3.2K
13:15 7.82 7.82 7.82 7.82 3.5K
13:16 7.83 7.86 7.83 7.86 4.7K
13:17 7.86 7.86 7.86 7.86 2.0K
13:18 7.86 7.86 7.85 7.85 1.5K
13:19 7.87 7.89 7.87 7.89 6.3K
13:20 7.89 7.89 7.89 7.89 1.3K
13:21 7.90 7.91 7.87 7.87 5.7K
13:22 7.85 7.87 7.85 7.87 0.7K
13:23 7.86 7.88 7.86 7.87 1.9K
13:24 7.88 7.88 7.88 7.88 2.2K
13:25 7.88 7.88 7.87 7.87 4.4K
13:26 7.87 7.88 7.82 7.82 14.5K
13:27 7.82 7.82 7.80 7.82 2.6K
13:28 7.82 7.82 7.80 7.82 1.3K
13:29 7.80 7.80 7.79 7.79 4.1K
13:30 7.78 7.78 7.77 7.77 0.8K
13:31 7.76 7.77 7.75 7.75 1.4K
13:32 7.75 7.79 7.75 7.79 1.2K
13:33 7.79 7.79 7.78 7.78 0.3K
13:34 7.78 7.78 7.73 7.74 1.1K
13:36 7.75 7.75 7.73 7.74 2.0K
13:37 7.73 7.73 7.73 7.73 1.9K
13:38 7.72 7.73 7.72 7.73 0.6K
13:39 7.75 7.75 7.74 7.74 1.9K
13:40 7.74 7.74 7.74 7.74 0.9K
13:41 7.73 7.74 7.73 7.74 7.0K
13:42 7.73 7.73 7.71 7.71 2.3K
13:43 7.73 7.73 7.71 7.71 0.6K
13:44 7.72 7.72 7.72 7.72 0.2K
13:45 7.72 7.73 7.72 7.73 1.3K
13:46 7.74 7.74 7.71 7.71 7.4K
13:47 7.70 7.71 7.70 7.71 15.2K
13:48 7.71 7.71 7.66 7.67 13.8K
13:49 7.69 7.71 7.69 7.70 2.8K
13:50 7.73 7.73 7.70 7.70 6.2K
13:51 7.71 7.73 7.71 7.73 0.7K
13:52 7.71 7.72 7.71 7.72 8.3K
13:53 7.72 7.74 7.72 7.74 5.5K
13:54 7.75 7.75 7.75 7.75 0.5K
13:55 7.73 7.75 7.72 7.72 1.6K
13:56 7.71 7.71 7.71 7.71 0.4K
13:57 7.70 7.70 7.70 7.70 2.7K
13:58 7.68 7.69 7.68 7.69 0.8K
13:59 7.68 7.68 7.68 7.68 0.2K
14:00 7.69 7.69 7.66 7.66 6.0K
14:01 7.66 7.66 7.66 7.66 0.8K
14:02 7.65 7.65 7.65 7.65 1.4K
14:03 7.68 7.68 7.65 7.67 3.9K
14:04 7.65 7.65 7.65 7.65 0.3K
14:05 7.65 7.65 7.65 7.65 3.5K
14:06 7.62 7.63 7.60 7.62 6.1K
14:07 7.61 7.61 7.61 7.61 1.3K
14:08 7.61 7.61 7.58 7.58 10.9K
14:09 7.61 7.63 7.61 7.61 9.9K
14:10 7.63 7.65 7.63 7.63 3.1K
14:11 7.61 7.65 7.61 7.63 2.7K
14:12 7.59 7.61 7.59 7.61 2.4K
14:13 7.62 7.62 7.60 7.60 2.6K
14:14 7.62 7.63 7.62 7.63 0.4K
14:15 7.62 7.62 7.61 7.61 1.7K
14:16 7.65 7.66 7.63 7.65 1.5K
14:17 7.64 7.65 7.64 7.65 1.4K
14:18 7.66 7.66 7.65 7.65 0.5K
14:19 7.64 7.64 7.60 7.60 1.8K
14:20 7.63 7.65 7.61 7.62 1.6K
14:21 7.62 7.62 7.62 7.62 1.1K
14:22 7.62 7.64 7.62 7.64 1.4K
14:23 7.60 7.62 7.60 7.62 36.1K
14:24 7.63 7.63 7.61 7.61 8.8K
14:25 7.61 7.61 7.61 7.61 1.1K
14:27 7.59 7.59 7.59 7.59 0.5K
14:28 7.57 7.57 7.57 7.57 0.2K
14:29 7.59 7.60 7.59 7.60 1.0K
14:30 7.61 7.63 7.61 7.63 1.8K
14:31 7.63 7.64 7.63 7.64 1.2K
14:32 7.63 7.63 7.62 7.62 1.0K
14:33 7.63 7.66 7.63 7.66 2.0K
14:34 7.65 7.65 7.64 7.65 2.9K
14:35 7.65 7.65 7.63 7.63 3.5K
14:36 7.64 7.64 7.64 7.64 0.4K
14:37 7.64 7.64 7.63 7.63 2.6K
14:38 7.62 7.62 7.61 7.61 2.0K
14:39 7.62 7.63 7.62 7.63 1.4K
14:40 7.62 7.64 7.62 7.64 2.6K
14:41 7.63 7.65 7.63 7.64 2.4K
14:42 7.64 7.64 7.64 7.64 0.8K
14:43 7.65 7.65 7.64 7.64 1.2K
14:44 7.65 7.65 7.63 7.63 1.7K
14:45 7.62 7.62 7.62 7.62 0.2K
14:46 7.61 7.61 7.57 7.58 11.1K
14:47 7.58 7.58 7.58 7.58 2.7K
14:48 7.58 7.58 7.57 7.57 1.0K
14:49 7.57 7.59 7.57 7.57 5.9K
14:50 7.57 7.58 7.56 7.56 4.6K
14:51 7.56 7.57 7.56 7.57 1.5K
14:52 7.58 7.59 7.57 7.59 0.7K
14:53 7.57 7.57 7.57 7.57 0.5K
14:54 7.55 7.56 7.54 7.54 7.0K
14:55 7.54 7.55 7.54 7.55 0.4K
14:56 7.53 7.54 7.52 7.52 4.5K
14:57 7.53 7.55 7.53 7.53 5.4K
14:58 7.53 7.55 7.53 7.53 4.2K
14:59 7.53 7.55 7.53 7.54 2.3K
15:00 7.53 7.55 7.53 7.55 2.1K
15:01 7.55 7.56 7.54 7.55 4.5K
15:02 7.55 7.56 7.55 7.56 11.3K
15:03 7.56 7.56 7.56 7.56 0.2K
15:04 7.56 7.56 7.55 7.56 15.4K
15:05 7.58 7.60 7.58 7.58 4.3K
15:06 7.59 7.59 7.58 7.58 5.0K
15:07 7.56 7.59 7.56 7.59 12.6K
15:08 7.59 7.59 7.58 7.59 1.3K
15:09 7.60 7.60 7.60 7.60 0.3K
15:10 7.60 7.63 7.60 7.62 4.9K
15:11 7.60 7.60 7.60 7.60 6.4K
15:12 7.60 7.62 7.60 7.62 2.7K
15:13 7.63 7.63 7.63 7.63 1.8K
15:14 7.65 7.65 7.63 7.65 9.0K
15:15 7.64 7.65 7.64 7.65 1.8K
15:16 7.65 7.66 7.60 7.62 7.2K
15:17 7.62 7.62 7.60 7.61 7.0K
15:18 7.63 7.63 7.62 7.63 0.9K
15:19 7.64 7.65 7.64 7.65 2.9K
15:20 7.65 7.67 7.63 7.63 2.7K
15:21 7.63 7.67 7.63 7.66 7.2K
15:22 7.65 7.66 7.65 7.66 4.4K
15:23 7.66 7.71 7.66 7.71 4.4K
15:24 7.72 7.73 7.72 7.72 1.1K
15:25 7.73 7.74 7.72 7.72 7.2K
15:26 7.74 7.77 7.74 7.77 4.5K
15:27 7.77 7.80 7.77 7.80 2.7K
15:28 7.83 7.84 7.83 7.83 6.7K
15:29 7.82 7.87 7.77 7.87 20.0K
15:30 7.90 7.90 7.82 7.89 52.0K
15:31 7.89 7.95 7.88 7.94 6.0K
15:32 7.94 7.95 7.94 7.95 12.5K
15:33 7.94 7.99 7.94 7.99 6.4K
15:34 7.97 8.07 7.97 8.07 8.3K
15:35 8.06 8.09 8.06 8.08 11.8K
15:36 8.07 8.07 8.02 8.04 5.2K
15:37 8.03 8.05 8.03 8.05 3.0K
15:38 8.02 8.02 8.00 8.00 2.5K
15:39 8.00 8.00 7.99 8.00 2.0K
15:40 8.00 8.00 7.90 7.90 2.8K
15:41 7.88 7.88 7.88 7.88 1.4K
15:42 7.87 7.88 7.83 7.85 8.2K
15:43 7.85 7.88 7.85 7.88 2.3K
15:44 7.86 7.86 7.86 7.86 2.8K
15:45 7.87 7.87 7.85 7.85 1.3K
15:46 7.85 7.85 7.83 7.85 2.3K
15:47 7.85 7.90 7.78 7.88 69.4K
15:48 7.90 7.91 7.89 7.89 3.7K
15:49 7.89 7.89 7.89 7.89 1.5K
15:50 7.91 7.95 7.91 7.95 5.2K
15:51 7.93 7.95 7.88 7.88 6.6K
15:52 7.88 7.91 7.88 7.90 5.1K
15:53 7.89 7.90 7.89 7.89 1.8K
15:54 7.89 7.89 7.87 7.87 4.6K
15:55 7.89 7.90 7.89 7.89 5.5K
15:56 7.89 7.89 7.88 7.88 4.1K
15:57 7.89 7.91 7.89 7.90 5.9K
15:58 7.91 7.91 7.90 7.90 3.9K
15:59 7.90 7.91 7.87 7.87 12.1K
16:00 7.87 7.87 7.87 7.87 39.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし