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 8.51 8.54 8.51 8.54 24.4K
09:31 8.57 8.70 8.57 8.59 12.5K
09:32 8.59 8.68 8.59 8.62 6.7K
09:33 8.65 8.71 8.65 8.69 3.9K
09:34 8.69 8.72 8.69 8.70 10.6K
09:35 8.75 8.92 8.75 8.86 24.9K
09:36 8.87 8.97 8.87 8.96 19.1K
09:37 8.98 9.00 8.87 8.90 14.7K
09:38 8.86 8.97 8.82 8.97 59.9K
09:39 8.94 9.01 8.90 8.90 18.1K
09:40 8.93 8.95 8.89 8.90 5.5K
09:41 8.90 8.95 8.86 8.86 16.0K
09:42 8.93 8.93 8.80 8.83 8.9K
09:43 8.80 8.97 8.80 8.97 44.6K
09:44 8.97 9.05 8.97 9.05 13.0K
09:45 9.05 9.06 9.02 9.03 7.9K
09:46 9.03 9.06 9.01 9.01 7.5K
09:47 9.02 9.02 8.97 9.00 18.8K
09:48 9.02 9.02 9.01 9.02 8.8K
09:49 8.98 9.06 8.98 9.02 9.0K
09:50 9.06 9.09 9.03 9.05 2.1K
09:51 9.09 9.09 9.05 9.07 11.7K
09:52 9.04 9.04 8.99 9.03 6.6K
09:53 9.00 9.09 9.00 9.04 3.1K
09:54 8.99 9.07 8.98 9.05 31.1K
09:55 9.03 9.03 9.00 9.00 2.5K
09:56 8.99 8.99 8.90 8.90 16.6K
09:57 8.90 8.94 8.83 8.87 10.1K
09:58 8.84 8.87 8.81 8.87 3.8K
09:59 8.88 8.88 8.81 8.81 5.9K
10:00 8.80 8.80 8.72 8.72 6.4K
10:01 8.73 8.88 8.73 8.80 2.7K
10:02 8.85 8.88 8.85 8.88 0.5K
10:03 8.90 8.95 8.88 8.88 27.4K
10:04 8.94 8.95 8.94 8.95 4.3K
10:05 8.95 8.95 8.94 8.94 1.2K
10:06 8.95 9.05 8.95 8.99 20.7K
10:07 8.96 9.02 8.96 8.96 3.7K
10:08 8.88 8.92 8.88 8.92 1.7K
10:09 8.89 8.92 8.87 8.92 0.8K
10:10 8.88 8.97 8.88 8.97 4.6K
10:11 8.97 9.00 8.95 8.97 1.7K
10:12 8.97 8.97 8.92 8.92 3.8K
10:13 8.95 9.00 8.92 9.00 6.2K
10:14 9.04 9.04 8.95 8.95 15.9K
10:15 8.93 9.00 8.93 9.00 8.8K
10:16 9.02 9.04 9.02 9.03 7.8K
10:17 9.03 9.03 9.00 9.02 2.5K
10:18 9.02 9.04 9.02 9.03 6.0K
10:19 9.02 9.03 9.01 9.02 2.5K
10:20 9.02 9.02 9.00 9.00 11.1K
10:21 9.02 9.04 9.00 9.04 4.1K
10:22 9.05 9.05 9.01 9.01 3.9K
10:23 9.04 9.04 9.04 9.04 0.9K
10:24 9.05 9.05 9.02 9.02 2.0K
10:25 9.04 9.04 9.03 9.03 0.6K
10:26 9.00 9.02 9.00 9.01 2.2K
10:27 8.95 8.97 8.95 8.96 3.3K
10:28 8.98 8.98 8.93 8.93 1.1K
10:29 8.93 8.96 8.91 8.92 5.4K
10:30 8.92 8.97 8.92 8.95 4.4K
10:31 8.97 8.97 8.97 8.97 1.5K
10:32 8.97 8.97 8.97 8.97 0.6K
10:34 8.93 8.93 8.93 8.93 0.4K
10:36 8.91 8.91 8.91 8.91 7.8K
10:37 8.87 8.91 8.86 8.90 4.6K
10:38 8.92 8.92 8.92 8.92 1.0K
10:39 9.01 9.01 9.01 9.01 0.4K
10:40 9.06 9.06 9.06 9.06 2.8K
10:41 9.04 9.06 9.04 9.06 8.0K
10:42 9.04 9.04 9.04 9.04 3.4K
10:43 9.02 9.04 8.98 9.04 3.1K
10:44 9.06 9.06 9.00 9.06 1.5K
10:45 9.06 9.10 9.06 9.07 6.7K
10:46 9.09 9.09 9.06 9.06 2.2K
10:47 9.08 9.10 9.08 9.09 9.6K
10:48 9.09 9.09 9.09 9.09 0.6K
10:49 9.07 9.09 9.07 9.09 2.1K
10:50 9.10 9.11 9.07 9.11 1.4K
10:51 9.11 9.16 9.11 9.15 9.3K
10:52 9.15 9.18 9.15 9.18 5.0K
10:53 9.19 9.22 9.19 9.22 6.9K
10:54 9.23 9.24 9.21 9.21 8.4K
10:55 9.21 9.21 9.13 9.13 5.7K
10:56 9.15 9.15 9.12 9.12 1.6K
10:57 9.14 9.15 9.14 9.15 1.7K
10:58 9.15 9.17 9.13 9.15 0.9K
10:59 9.18 9.20 9.18 9.20 9.1K
11:00 9.21 9.26 9.21 9.24 13.1K
11:01 9.23 9.23 9.19 9.20 8.5K
11:02 9.22 9.25 9.20 9.24 8.7K
11:03 9.25 9.25 9.22 9.22 1.6K
11:04 9.23 9.25 9.23 9.25 2.1K
11:05 9.23 9.23 9.21 9.21 1.5K
11:06 9.20 9.20 9.20 9.20 1.2K
11:07 9.19 9.19 9.16 9.16 2.2K
11:08 9.19 9.19 9.17 9.17 1.7K
11:09 9.17 9.19 9.16 9.19 8.7K
11:10 9.19 9.19 9.15 9.15 2.3K
11:11 9.14 9.14 9.14 9.14 4.1K
11:12 9.14 9.14 9.14 9.14 0.6K
11:13 9.13 9.15 9.13 9.15 1.8K
11:14 9.14 9.14 9.13 9.13 16.5K
11:15 9.12 9.17 9.12 9.17 11.6K
11:16 9.16 9.16 9.16 9.16 0.3K
11:17 9.15 9.15 9.14 9.14 1.3K
11:18 9.13 9.15 9.13 9.15 0.6K
11:19 9.13 9.13 9.13 9.13 0.6K
11:20 9.14 9.17 9.14 9.16 8.6K
11:21 9.16 9.17 9.16 9.17 3.3K
11:22 9.17 9.23 9.17 9.23 13.4K
11:23 9.21 9.27 9.21 9.27 3.8K
11:24 9.27 9.27 9.25 9.25 2.0K
11:25 9.24 9.25 9.22 9.22 0.7K
11:26 9.22 9.25 9.22 9.23 1.0K
11:27 9.22 9.22 9.22 9.22 0.7K
11:28 9.21 9.21 9.19 9.19 9.0K
11:29 9.22 9.24 9.21 9.24 7.6K
11:30 9.23 9.26 9.20 9.20 8.0K
11:31 9.20 9.24 9.20 9.24 1.5K
11:32 9.25 9.26 9.25 9.26 1.3K
11:33 9.27 9.29 9.27 9.29 1.0K
11:34 9.28 9.30 9.28 9.30 6.0K
11:35 9.28 9.31 9.28 9.31 1.4K
11:36 9.28 9.29 9.28 9.28 0.7K
11:37 9.28 9.30 9.28 9.29 1.8K
11:38 9.29 9.31 9.29 9.31 1.3K
11:39 9.33 9.33 9.30 9.30 4.6K
11:40 9.29 9.31 9.29 9.31 1.5K
11:41 9.31 9.31 9.31 9.31 0.4K
11:42 9.27 9.27 9.27 9.27 0.8K
11:43 9.24 9.24 9.24 9.24 0.2K
11:44 9.25 9.27 9.25 9.27 0.5K
11:45 9.24 9.24 9.22 9.22 1.7K
11:46 9.22 9.22 9.22 9.22 0.3K
11:47 9.20 9.20 9.19 9.19 2.1K
11:48 9.19 9.19 9.18 9.18 1.4K
11:50 9.20 9.21 9.19 9.21 1.5K
11:51 9.21 9.21 9.17 9.17 7.9K
11:52 9.19 9.20 9.19 9.20 0.6K
11:53 9.17 9.20 9.16 9.19 0.5K
11:54 9.20 9.22 9.20 9.22 2.2K
11:56 9.17 9.22 9.17 9.21 5.1K
11:57 9.23 9.23 9.21 9.23 0.9K
11:58 9.23 9.23 9.19 9.20 4.2K
12:00 9.19 9.20 9.19 9.20 0.7K
12:01 9.20 9.20 9.20 9.20 0.8K
12:02 9.20 9.22 9.20 9.22 5.4K
12:03 9.20 9.22 9.19 9.19 4.8K
12:04 9.19 9.19 9.19 9.19 0.3K
12:05 9.19 9.21 9.19 9.20 5.8K
12:06 9.20 9.20 9.15 9.15 3.1K
12:07 9.15 9.16 9.15 9.16 1.8K
12:08 9.19 9.19 9.17 9.19 3.0K
12:09 9.19 9.23 9.19 9.20 7.1K
12:11 9.22 9.23 9.22 9.23 2.8K
12:12 9.20 9.20 9.20 9.20 0.1K
12:13 9.18 9.20 9.18 9.20 2.7K
12:14 9.17 9.17 9.17 9.17 0.2K
12:16 9.16 9.16 9.16 9.16 0.5K
12:17 9.22 9.25 9.22 9.25 4.5K
12:20 9.25 9.25 9.25 9.25 3.9K
12:21 9.25 9.28 9.25 9.27 1.6K
12:22 9.29 9.29 9.27 9.27 1.4K
12:23 9.26 9.26 9.26 9.26 1.2K
12:24 9.26 9.28 9.26 9.27 0.8K
12:25 9.29 9.29 9.27 9.27 3.2K
12:26 9.28 9.28 9.25 9.25 0.4K
12:27 9.25 9.25 9.25 9.25 1.1K
12:28 9.20 9.20 9.20 9.20 0.6K
12:30 9.17 9.19 9.17 9.19 4.0K
12:31 9.17 9.19 9.17 9.19 1.8K
12:35 9.24 9.24 9.23 9.23 0.4K
12:36 9.28 9.28 9.28 9.28 0.3K
12:37 9.28 9.28 9.28 9.28 0.6K
12:39 9.26 9.26 9.26 9.26 0.4K
12:40 9.27 9.29 9.27 9.29 1.9K
12:41 9.28 9.30 9.28 9.30 7.5K
12:43 9.31 9.31 9.29 9.29 0.4K
12:44 9.28 9.28 9.28 9.28 0.1K
12:46 9.29 9.29 9.29 9.29 0.1K
12:47 9.27 9.27 9.27 9.27 0.2K
12:48 9.28 9.28 9.27 9.28 1.4K
12:49 9.28 9.28 9.28 9.28 0.2K
12:50 9.28 9.29 9.28 9.29 1.8K
12:51 9.28 9.28 9.24 9.24 1.5K
12:52 9.27 9.27 9.27 9.27 1.5K
12:53 9.29 9.29 9.29 9.29 0.6K
12:55 9.24 9.27 9.24 9.24 2.7K
12:59 9.27 9.27 9.27 9.27 1.5K
13:01 9.28 9.28 9.28 9.28 1.8K
13:03 9.19 9.20 9.19 9.20 11.7K
13:04 9.22 9.22 9.22 9.22 0.3K
13:05 9.20 9.20 9.20 9.20 0.2K
13:06 9.20 9.20 9.20 9.20 0.3K
13:07 9.20 9.20 9.20 9.20 5.3K
13:08 9.23 9.23 9.20 9.22 1.0K
13:10 9.23 9.25 9.22 9.25 1.1K
13:11 9.25 9.25 9.25 9.25 1.0K
13:16 9.26 9.26 9.25 9.25 1.3K
13:17 9.25 9.28 9.25 9.28 1.5K
13:18 9.26 9.26 9.26 9.26 0.2K
13:19 9.28 9.28 9.22 9.22 4.5K
13:20 9.22 9.23 9.22 9.23 0.4K
13:21 9.21 9.21 9.21 9.21 0.7K
13:24 9.21 9.21 9.21 9.21 1.5K
13:25 9.25 9.25 9.25 9.25 1.0K
13:26 9.23 9.23 9.20 9.20 1.3K
13:27 9.19 9.19 9.17 9.17 1.8K
13:28 9.20 9.20 9.19 9.19 1.2K
13:29 9.17 9.19 9.17 9.19 1.8K
13:30 9.19 9.20 9.19 9.20 0.8K
13:31 9.23 9.23 9.20 9.20 0.7K
13:32 9.22 9.22 9.22 9.22 0.9K
13:34 9.21 9.23 9.21 9.23 1.4K
13:36 9.21 9.21 9.21 9.21 0.2K
13:37 9.17 9.17 9.17 9.17 0.4K
13:38 9.16 9.16 9.16 9.16 4.1K
13:39 9.16 9.16 9.12 9.12 28.3K
13:41 9.12 9.13 9.12 9.13 1.3K
13:42 9.12 9.12 9.12 9.12 0.3K
13:43 9.11 9.14 9.11 9.14 1.5K
13:44 9.10 9.10 9.10 9.10 4.5K
13:45 9.12 9.12 9.12 9.12 0.4K
13:46 9.12 9.12 9.12 9.12 0.8K
13:48 9.12 9.16 9.12 9.16 3.5K
13:49 9.15 9.15 9.15 9.15 0.5K
13:50 9.18 9.18 9.14 9.18 0.7K
13:51 9.18 9.18 9.18 9.18 0.2K
13:52 9.19 9.19 9.19 9.19 1.2K
13:53 9.15 9.17 9.15 9.16 3.5K
13:57 9.18 9.19 9.18 9.19 1.3K
13:58 9.18 9.18 9.17 9.17 0.3K
13:59 9.16 9.16 9.14 9.15 2.6K
14:00 9.16 9.16 9.14 9.14 3.1K
14:01 9.14 9.18 9.14 9.17 1.0K
14:02 9.16 9.16 9.16 9.16 0.9K
14:04 9.18 9.18 9.18 9.18 0.3K
14:05 9.15 9.18 9.15 9.18 1.1K
14:09 9.19 9.20 9.19 9.20 1.4K
14:10 9.18 9.18 9.18 9.18 1.3K
14:11 9.20 9.20 9.20 9.20 0.3K
14:12 9.19 9.19 9.19 9.19 0.4K
14:15 9.19 9.19 9.19 9.19 0.2K
14:16 9.18 9.18 9.18 9.18 0.7K
14:17 9.19 9.19 9.19 9.19 1.3K
14:19 9.18 9.19 9.18 9.19 0.4K
14:20 9.18 9.18 9.18 9.18 0.4K
14:21 9.18 9.18 9.18 9.18 0.2K
14:23 9.20 9.20 9.19 9.19 0.6K
14:26 9.18 9.20 9.18 9.20 0.5K
14:28 9.19 9.19 9.19 9.19 0.7K
14:30 9.20 9.20 9.20 9.20 1.9K
14:33 9.25 9.25 9.25 9.25 0.3K
14:34 9.26 9.26 9.26 9.26 0.7K
14:35 9.23 9.23 9.23 9.23 0.7K
14:38 9.24 9.25 9.24 9.25 2.6K
14:39 9.24 9.24 9.24 9.24 0.8K
14:40 9.23 9.23 9.23 9.23 0.2K
14:41 9.25 9.25 9.23 9.23 0.7K
14:43 9.22 9.22 9.19 9.19 5.6K
14:44 9.20 9.20 9.20 9.20 0.3K
14:45 9.22 9.22 9.22 9.22 1.4K
14:48 9.24 9.24 9.23 9.23 0.6K
14:49 9.25 9.25 9.25 9.25 0.1K
14:50 9.24 9.25 9.24 9.24 4.6K
14:51 9.23 9.24 9.23 9.24 1.0K
14:52 9.22 9.23 9.22 9.23 1.0K
14:54 9.24 9.24 9.24 9.24 1.1K
14:55 9.24 9.24 9.22 9.23 4.7K
14:56 9.23 9.23 9.22 9.22 0.5K
14:57 9.22 9.22 9.21 9.21 1.6K
14:58 9.20 9.21 9.20 9.21 1.6K
14:59 9.21 9.21 9.21 9.21 0.5K
15:00 9.21 9.21 9.21 9.21 0.2K
15:01 9.21 9.23 9.21 9.23 1.3K
15:03 9.26 9.26 9.26 9.26 6.1K
15:04 9.27 9.27 9.27 9.27 0.3K
15:05 9.28 9.28 9.28 9.28 1.5K
15:06 9.28 9.28 9.28 9.28 1.0K
15:07 9.26 9.28 9.26 9.28 2.1K
15:09 9.25 9.25 9.25 9.25 3.0K
15:10 9.23 9.23 9.23 9.23 3.2K
15:11 9.23 9.23 9.23 9.23 0.2K
15:12 9.25 9.25 9.25 9.25 0.8K
15:15 9.25 9.25 9.23 9.24 10.3K
15:16 9.23 9.24 9.23 9.24 1.7K
15:17 9.23 9.23 9.22 9.22 0.7K
15:19 9.22 9.22 9.22 9.22 0.9K
15:21 9.27 9.27 9.24 9.24 0.5K
15:22 9.23 9.23 9.21 9.21 1.9K
15:23 9.23 9.23 9.23 9.23 0.5K
15:25 9.25 9.25 9.25 9.25 0.5K
15:27 9.22 9.23 9.22 9.23 0.4K
15:28 9.21 9.21 9.21 9.21 0.4K
15:29 9.21 9.21 9.21 9.21 0.5K
15:30 9.21 9.22 9.21 9.21 1.3K
15:31 9.23 9.23 9.23 9.23 1.9K
15:32 9.24 9.25 9.24 9.25 0.9K
15:33 9.27 9.27 9.24 9.24 0.4K
15:35 9.27 9.27 9.27 9.27 0.7K
15:36 9.26 9.26 9.25 9.26 5.5K
15:37 9.27 9.29 9.26 9.29 5.3K
15:38 9.27 9.28 9.27 9.28 0.8K
15:39 9.25 9.25 9.24 9.24 1.0K
15:40 9.23 9.25 9.23 9.24 1.7K
15:41 9.24 9.24 9.23 9.23 1.9K
15:42 9.22 9.25 9.20 9.25 3.0K
15:43 9.25 9.25 9.25 9.25 0.5K
15:44 9.24 9.24 9.24 9.24 0.7K
15:45 9.25 9.26 9.25 9.26 1.9K
15:46 9.26 9.26 9.26 9.26 0.4K
15:47 9.27 9.28 9.26 9.28 3.6K
15:48 9.27 9.28 9.27 9.27 1.6K
15:49 9.26 9.26 9.26 9.26 1.5K
15:50 9.26 9.26 9.22 9.22 10.8K
15:51 9.22 9.25 9.22 9.25 2.6K
15:52 9.24 9.27 9.24 9.27 5.3K
15:53 9.25 9.25 9.25 9.25 3.4K
15:54 9.26 9.35 9.26 9.35 20.9K
15:55 9.35 9.35 9.34 9.34 7.2K
15:56 9.34 9.35 9.34 9.34 9.9K
15:57 9.33 9.35 9.33 9.35 7.5K
15:58 9.36 9.37 9.35 9.36 10.9K
15:59 9.35 9.37 9.34 9.35 18.0K
16:00 9.35 9.35 9.35 9.35 47.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし