ライトブリッジ (LTBR)

LTBR
🏛️ アメリカ →
20.93
最終更新: 2025-10-02
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 10.06 10.06 9.75 9.84 76.5K
09:31 9.90 10.00 9.84 9.84 4.0K
09:32 9.86 9.86 9.67 9.67 11.1K
09:33 9.69 9.69 9.62 9.63 45.2K
09:34 9.72 9.76 9.55 9.56 17.2K
09:35 9.63 9.65 9.60 9.65 2.9K
09:36 9.65 9.80 9.61 9.80 4.4K
09:37 9.90 9.96 9.77 9.92 25.3K
09:38 9.97 9.98 9.96 9.98 2.6K
09:39 9.88 9.88 9.77 9.88 18.2K
09:40 9.91 9.91 9.87 9.89 9.0K
09:41 9.90 9.96 9.90 9.96 4.7K
09:42 9.95 9.95 9.90 9.90 2.6K
09:43 9.93 9.94 9.91 9.91 2.7K
09:44 9.91 9.94 9.91 9.94 1.7K
09:45 9.94 9.94 9.90 9.90 21.5K
09:46 9.96 10.01 9.96 10.01 14.6K
09:47 9.99 10.05 9.99 10.01 2.5K
09:48 10.01 10.01 10.01 10.01 0.4K
09:49 10.05 10.15 10.05 10.12 13.1K
09:50 10.07 10.17 10.07 10.15 4.3K
09:51 10.14 10.27 10.12 10.27 11.5K
09:52 10.26 10.37 10.24 10.34 12.9K
09:53 10.37 10.37 10.32 10.36 6.0K
09:54 10.36 10.50 10.36 10.50 31.0K
09:55 10.51 10.51 10.41 10.43 11.5K
09:56 10.42 10.46 10.41 10.46 8.9K
09:57 10.45 10.45 10.31 10.31 9.7K
09:58 10.23 10.33 10.23 10.33 4.3K
09:59 10.36 10.39 10.36 10.39 2.8K
10:00 10.38 10.38 10.30 10.30 5.6K
10:01 10.32 10.39 10.32 10.39 14.8K
10:02 10.38 10.64 10.38 10.59 33.5K
10:03 10.69 10.69 10.63 10.68 4.7K
10:04 10.65 10.70 10.65 10.70 3.5K
10:05 10.70 10.75 10.70 10.75 5.4K
10:06 10.78 10.81 10.76 10.81 5.9K
10:07 10.84 10.93 10.84 10.87 8.7K
10:08 10.88 10.94 10.88 10.93 9.3K
10:09 10.94 10.94 10.86 10.92 8.0K
10:10 10.83 10.92 10.81 10.85 6.6K
10:11 10.88 10.93 10.84 10.92 6.5K
10:12 10.98 11.04 10.95 10.95 19.0K
10:13 10.97 10.99 10.95 10.97 7.4K
10:14 10.97 10.98 10.92 10.92 5.9K
10:15 10.94 10.94 10.92 10.92 4.3K
10:16 10.88 10.90 10.80 10.85 11.2K
10:17 10.94 10.98 10.94 10.98 7.1K
10:18 10.97 10.97 10.92 10.94 9.0K
10:19 10.94 10.94 10.92 10.94 1.6K
10:20 10.96 11.01 10.96 11.01 101.5K
10:21 10.99 11.03 10.95 10.95 14.1K
10:22 10.93 10.95 10.90 10.95 2.1K
10:23 10.92 10.95 10.92 10.94 6.4K
10:24 10.95 10.95 10.89 10.92 9.3K
10:25 10.89 10.89 10.78 10.79 97.1K
10:26 10.79 10.79 10.77 10.77 0.5K
10:27 10.77 10.79 10.76 10.76 1.4K
10:28 10.75 10.77 10.75 10.76 8.3K
10:29 10.76 10.84 10.76 10.84 9.8K
10:30 10.82 10.83 10.78 10.78 5.5K
10:31 10.75 10.76 10.60 10.70 14.9K
10:32 10.70 10.80 10.70 10.80 2.1K
10:33 10.81 10.83 10.77 10.81 13.1K
10:34 10.87 10.90 10.86 10.86 2.3K
10:35 10.87 10.90 10.83 10.83 2.4K
10:36 10.79 10.79 10.72 10.73 5.1K
10:37 10.88 10.88 10.80 10.80 0.3K
10:38 10.80 10.80 10.71 10.71 1.8K
10:39 10.66 10.69 10.66 10.67 0.7K
10:40 10.75 10.75 10.70 10.70 3.9K
10:41 10.69 10.69 10.62 10.62 8.4K
10:42 10.69 10.70 10.69 10.70 1.5K
10:43 10.70 10.75 10.70 10.70 0.6K
10:44 10.77 10.81 10.77 10.81 0.8K
10:45 10.73 10.76 10.72 10.76 1.2K
10:46 10.72 10.73 10.66 10.66 3.3K
10:47 10.64 10.64 10.62 10.62 1.0K
10:48 10.62 10.62 10.57 10.60 2.8K
10:49 10.59 10.63 10.57 10.63 4.9K
10:50 10.72 10.75 10.70 10.70 14.3K
10:51 10.72 10.79 10.72 10.79 6.8K
10:52 10.79 10.79 10.78 10.79 6.9K
10:53 10.79 10.80 10.79 10.80 0.6K
10:54 10.73 10.73 10.71 10.71 1.9K
10:55 10.67 10.67 10.65 10.65 0.8K
10:56 10.62 10.62 10.62 10.62 0.2K
10:57 10.61 10.69 10.61 10.69 3.7K
10:59 10.69 10.69 10.66 10.69 2.4K
11:00 10.65 10.68 10.65 10.65 2.2K
11:01 10.65 10.65 10.62 10.62 1.3K
11:02 10.64 10.68 10.64 10.68 0.5K
11:04 10.79 10.79 10.79 10.79 18.7K
11:05 10.75 10.84 10.75 10.79 1.8K
11:06 10.77 10.77 10.77 10.77 0.4K
11:07 10.75 10.75 10.72 10.73 2.5K
11:08 10.71 10.71 10.71 10.71 0.4K
11:09 10.72 10.74 10.67 10.67 1.4K
11:10 10.70 10.70 10.70 10.70 0.6K
11:11 10.73 10.75 10.73 10.75 4.0K
11:12 10.76 10.88 10.76 10.86 29.5K
11:13 10.82 10.87 10.82 10.87 4.5K
11:14 10.79 10.79 10.74 10.78 2.6K
11:15 10.77 10.77 10.70 10.70 2.5K
11:16 10.70 10.70 10.70 10.70 0.2K
11:17 10.70 10.72 10.67 10.70 6.2K
11:18 10.72 10.72 10.72 10.72 1.3K
11:19 10.77 10.77 10.72 10.72 0.3K
11:20 10.68 10.68 10.68 10.68 0.3K
11:21 10.71 10.71 10.71 10.71 0.6K
11:23 10.70 10.70 10.70 10.70 1.2K
11:24 10.70 10.73 10.70 10.72 1.0K
11:26 10.75 10.75 10.75 10.75 3.2K
11:27 10.75 10.75 10.72 10.75 2.8K
11:29 10.75 10.75 10.71 10.73 3.3K
11:30 10.69 10.69 10.69 10.69 0.7K
11:31 10.69 10.69 10.69 10.69 2.3K
11:32 10.67 10.69 10.67 10.67 0.9K
11:33 10.62 10.62 10.62 10.62 1.0K
11:34 10.64 10.64 10.62 10.62 4.2K
11:35 10.60 10.60 10.60 10.60 0.2K
11:36 10.60 10.61 10.57 10.61 11.8K
11:38 10.60 10.60 10.60 10.60 4.1K
11:40 10.60 10.61 10.60 10.61 1.2K
11:41 10.64 10.64 10.60 10.60 3.1K
11:42 10.62 10.62 10.62 10.62 0.2K
11:43 10.63 10.65 10.63 10.65 1.2K
11:44 10.65 10.65 10.64 10.64 0.5K
11:46 10.64 10.70 10.64 10.67 2.1K
11:47 10.68 10.68 10.68 10.68 0.3K
11:49 10.67 10.67 10.67 10.67 0.3K
11:50 10.65 10.65 10.65 10.65 0.2K
11:51 10.68 10.68 10.68 10.68 1.2K
11:53 10.66 10.66 10.65 10.65 10.0K
11:54 10.67 10.68 10.65 10.65 2.2K
11:55 10.65 10.66 10.57 10.57 8.1K
11:58 10.58 10.58 10.52 10.53 3.8K
11:59 10.52 10.52 10.45 10.46 27.7K
12:00 10.44 10.45 10.37 10.40 22.9K
12:01 10.45 10.47 10.45 10.47 7.4K
12:02 10.49 10.52 10.47 10.52 1.9K
12:03 10.52 10.53 10.52 10.53 2.0K
12:05 10.53 10.53 10.52 10.52 1.4K
12:06 10.50 10.50 10.50 10.50 0.6K
12:07 10.51 10.54 10.51 10.53 1.9K
12:08 10.54 10.54 10.54 10.54 0.4K
12:09 10.53 10.56 10.53 10.56 3.6K
12:12 10.54 10.54 10.54 10.54 0.7K
12:13 10.53 10.53 10.53 10.53 1.1K
12:14 10.52 10.52 10.52 10.52 0.4K
12:15 10.53 10.53 10.53 10.53 0.6K
12:16 10.55 10.55 10.52 10.52 1.2K
12:18 10.56 10.56 10.56 10.56 0.3K
12:19 10.52 10.52 10.52 10.52 1.2K
12:20 10.54 10.54 10.54 10.54 0.7K
12:23 10.54 10.54 10.51 10.52 3.1K
12:24 10.48 10.48 10.48 10.48 1.1K
12:26 10.50 10.50 10.50 10.50 0.2K
12:27 10.52 10.52 10.51 10.51 1.1K
12:31 10.51 10.51 10.51 10.51 4.4K
12:34 10.51 10.51 10.51 10.51 0.6K
12:38 10.52 10.52 10.52 10.52 0.2K
12:39 10.53 10.53 10.53 10.53 0.2K
12:40 10.52 10.52 10.52 10.52 0.9K
12:42 10.52 10.52 10.49 10.49 0.4K
12:43 10.50 10.50 10.50 10.50 0.3K
12:45 10.45 10.47 10.45 10.47 1.2K
12:48 10.48 10.48 10.48 10.48 0.6K
12:53 10.43 10.43 10.43 10.43 1.2K
12:55 10.43 10.43 10.43 10.43 0.4K
12:57 10.44 10.44 10.42 10.42 3.7K
13:01 10.51 10.51 10.51 10.51 0.1K
13:02 10.50 10.50 10.46 10.46 0.7K
13:03 10.52 10.56 10.52 10.56 2.5K
13:04 10.60 10.60 10.60 10.60 1.1K
13:05 10.57 10.57 10.57 10.57 3.7K
13:07 10.59 10.67 10.59 10.67 0.9K
13:08 10.64 10.64 10.59 10.59 1.3K
13:09 10.72 10.72 10.72 10.72 0.6K
13:10 10.65 10.65 10.65 10.65 0.2K
13:11 10.70 10.70 10.70 10.70 0.3K
13:14 10.72 10.72 10.72 10.72 0.4K
13:15 10.74 10.74 10.72 10.73 3.7K
13:16 10.74 10.74 10.74 10.74 0.2K
13:17 10.74 10.74 10.73 10.73 2.3K
13:18 10.76 10.78 10.76 10.77 2.1K
13:19 10.75 10.76 10.75 10.76 1.5K
13:20 10.82 10.82 10.79 10.79 9.1K
13:21 10.83 10.83 10.83 10.83 0.2K
13:22 10.81 10.81 10.81 10.81 0.1K
13:23 10.83 10.83 10.80 10.82 1.4K
13:24 10.82 10.82 10.82 10.82 0.6K
13:25 10.82 10.82 10.82 10.82 1.1K
13:27 10.78 10.78 10.76 10.76 1.4K
13:28 10.77 10.79 10.74 10.79 10.9K
13:29 10.75 10.75 10.68 10.68 2.1K
13:30 10.69 10.69 10.69 10.69 0.4K
13:31 10.69 10.71 10.67 10.70 6.4K
13:34 10.77 10.92 10.77 10.92 12.8K
13:35 10.95 10.95 10.94 10.94 1.0K
13:36 10.94 10.94 10.89 10.89 0.9K
13:37 10.95 10.95 10.95 10.95 1.2K
13:38 10.93 10.95 10.93 10.95 0.9K
13:39 10.92 11.04 10.92 11.04 29.0K
13:40 11.07 11.07 11.00 11.00 4.8K
13:41 11.03 11.03 11.00 11.03 1.8K
13:42 11.03 11.03 10.95 10.97 2.5K
13:43 10.93 10.93 10.89 10.89 1.8K
13:44 10.89 10.89 10.84 10.84 1.7K
13:45 10.84 10.89 10.84 10.89 3.4K
13:46 10.85 10.85 10.85 10.85 0.7K
13:47 10.87 10.87 10.87 10.87 0.3K
13:48 10.86 10.86 10.86 10.86 0.6K
13:49 10.85 10.85 10.85 10.85 0.4K
13:52 10.85 10.93 10.85 10.93 3.9K
13:53 10.89 10.89 10.89 10.89 0.6K
13:54 10.89 10.93 10.89 10.93 2.3K
13:58 10.89 10.89 10.89 10.89 0.1K
13:59 10.93 10.93 10.93 10.93 1.4K
14:00 10.89 10.93 10.89 10.93 3.0K
14:02 10.88 10.88 10.88 10.88 2.6K
14:03 10.88 10.88 10.88 10.88 0.5K
14:04 10.90 10.90 10.90 10.90 0.8K
14:07 10.90 10.90 10.90 10.90 0.4K
14:08 10.86 10.87 10.86 10.87 0.4K
14:09 10.85 10.85 10.84 10.84 2.5K
14:10 10.85 10.85 10.82 10.82 3.0K
14:11 10.79 10.82 10.77 10.82 1.1K
14:12 10.79 10.79 10.79 10.79 0.3K
14:13 10.79 10.79 10.79 10.79 0.3K
14:14 10.80 10.80 10.80 10.80 0.1K
14:15 10.77 10.77 10.76 10.76 3.1K
14:19 10.78 10.78 10.78 10.78 3.2K
14:20 10.81 10.81 10.81 10.81 0.3K
14:23 10.78 10.78 10.78 10.78 0.7K
14:24 10.76 10.76 10.76 10.76 0.8K
14:26 10.78 10.78 10.78 10.78 2.1K
14:27 10.78 10.82 10.75 10.82 3.9K
14:28 10.84 10.86 10.82 10.86 1.1K
14:29 10.87 10.87 10.87 10.87 1.1K
14:31 10.85 10.87 10.84 10.84 1.1K
14:32 10.81 10.82 10.81 10.82 1.6K
14:33 10.81 10.81 10.80 10.80 2.4K
14:35 10.81 10.84 10.81 10.84 0.8K
14:36 10.84 10.84 10.81 10.81 0.9K
14:37 10.81 10.81 10.81 10.81 0.4K
14:38 10.81 10.81 10.81 10.81 0.2K
14:39 10.84 10.84 10.84 10.84 5.6K
14:41 10.85 10.85 10.84 10.84 2.1K
14:42 10.84 10.84 10.84 10.84 1.1K
14:43 10.84 10.84 10.84 10.84 0.7K
14:44 10.87 10.87 10.87 10.87 0.2K
14:48 10.87 10.87 10.83 10.83 1.4K
14:54 10.85 10.85 10.85 10.85 0.6K
14:56 10.82 10.82 10.82 10.82 1.5K
14:57 10.84 10.84 10.84 10.84 1.7K
14:58 10.81 10.81 10.81 10.81 0.3K
14:59 10.80 10.80 10.80 10.80 0.5K
15:00 10.80 10.80 10.70 10.70 37.1K
15:01 10.76 10.77 10.74 10.77 0.6K
15:02 10.79 10.79 10.79 10.79 0.3K
15:03 10.80 10.82 10.79 10.81 7.7K
15:05 10.86 10.86 10.86 10.86 3.0K
15:07 10.89 10.90 10.89 10.90 0.6K
15:09 10.92 10.95 10.91 10.95 1.9K
15:12 10.93 10.93 10.93 10.93 0.5K
15:14 10.94 10.94 10.94 10.94 0.1K
15:15 10.94 10.95 10.93 10.95 2.2K
15:16 10.93 10.93 10.93 10.93 0.7K
15:17 10.98 11.04 10.98 11.04 4.0K
15:18 11.02 11.04 11.02 11.03 6.9K
15:19 11.02 11.08 11.02 11.08 2.9K
15:20 11.06 11.06 11.06 11.06 0.9K
15:21 11.06 11.06 11.05 11.05 1.9K
15:23 11.04 11.04 11.04 11.04 0.7K
15:24 11.02 11.07 11.02 11.07 7.7K
15:25 11.05 11.05 11.05 11.05 1.3K
15:27 11.03 11.03 11.02 11.02 4.1K
15:28 11.02 11.02 11.02 11.02 0.6K
15:29 10.99 11.00 10.99 11.00 4.1K
15:30 11.05 11.05 11.05 11.05 0.7K
15:31 11.05 11.05 11.05 11.05 0.4K
15:32 10.97 10.98 10.95 10.96 8.3K
15:33 10.92 10.92 10.92 10.92 2.2K
15:34 10.88 10.88 10.88 10.88 0.1K
15:35 10.86 10.87 10.86 10.86 2.0K
15:37 10.88 10.88 10.86 10.88 0.9K
15:38 10.87 10.91 10.87 10.91 5.8K
15:39 10.87 10.87 10.87 10.87 0.2K
15:40 10.91 10.91 10.87 10.87 1.8K
15:41 10.87 10.87 10.86 10.87 1.4K
15:42 10.82 10.82 10.73 10.75 8.7K
15:43 10.74 10.74 10.74 10.74 0.7K
15:44 10.73 10.74 10.73 10.74 3.3K
15:45 10.77 10.77 10.74 10.76 2.8K
15:46 10.77 10.77 10.76 10.76 0.8K
15:47 10.74 10.81 10.74 10.81 2.5K
15:48 10.82 10.86 10.80 10.86 6.9K
15:49 10.80 10.86 10.80 10.86 13.7K
15:50 10.88 10.88 10.81 10.81 2.2K
15:51 10.87 10.87 10.82 10.82 17.3K
15:52 10.87 10.90 10.86 10.90 3.7K
15:53 10.88 10.88 10.84 10.85 5.3K
15:54 10.87 10.87 10.83 10.83 2.6K
15:55 10.85 10.88 10.85 10.88 10.8K
15:56 10.84 10.88 10.84 10.87 3.6K
15:57 10.88 10.91 10.87 10.91 4.3K
15:58 10.91 10.93 10.88 10.93 8.4K
15:59 10.92 10.94 10.91 10.93 53.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし