Teucrium 2x Long Daily XRP ETF (XXRP)

XXRP
🏛️ アメリカ →
30.67
最終更新: 2025-09-26
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 32.23 32.50 32.17 32.17 146.7K
09:31 32.10 32.10 32.02 32.02 3.0K
09:32 32.05 32.23 32.05 32.22 2.7K
09:33 32.18 32.32 32.17 32.32 5.7K
09:34 32.29 32.30 32.15 32.22 8.8K
09:35 32.29 32.64 32.29 32.64 7.0K
09:36 32.77 32.78 32.68 32.78 34.4K
09:37 32.79 32.91 32.78 32.78 22.4K
09:38 32.67 32.81 32.67 32.77 2.3K
09:39 32.76 32.80 32.67 32.67 4.8K
09:40 32.76 32.83 32.76 32.83 0.7K
09:41 32.82 32.90 32.82 32.88 3.7K
09:42 32.87 32.93 32.87 32.91 4.5K
09:43 32.86 32.86 32.86 32.86 0.6K
09:44 32.94 32.95 32.80 32.90 3.4K
09:45 32.97 33.22 32.97 33.12 4.0K
09:46 33.25 33.25 33.25 33.25 2.0K
09:47 33.25 33.25 33.09 33.17 5.5K
09:48 33.38 33.38 33.37 33.37 0.9K
09:49 33.25 33.32 33.25 33.32 9.8K
09:50 33.30 33.46 33.30 33.46 6.9K
09:51 33.45 33.45 33.33 33.34 2.5K
09:52 33.37 33.37 33.31 33.35 3.6K
09:53 33.33 33.37 33.31 33.37 10.1K
09:54 33.40 33.48 33.40 33.48 3.4K
09:55 33.38 33.45 33.38 33.43 6.2K
09:56 33.43 33.53 33.43 33.50 3.2K
09:57 33.45 33.49 33.40 33.40 6.0K
09:58 33.43 33.45 33.43 33.42 4.7K
09:59 33.40 33.40 33.40 33.40 0.6K
10:00 33.55 33.63 33.53 33.56 7.0K
10:01 33.54 33.56 33.41 33.41 8.0K
10:02 33.45 33.52 33.38 33.44 7.9K
10:03 33.35 33.37 33.35 33.37 1.7K
10:04 33.26 33.29 33.26 33.29 3.1K
10:05 33.25 33.25 33.10 33.11 6.2K
10:06 33.01 33.12 33.01 33.11 6.6K
10:07 33.17 33.17 33.17 33.17 2.6K
10:08 33.18 33.18 33.14 33.14 2.5K
10:09 33.28 33.35 33.27 33.35 1.3K
10:10 33.27 33.27 33.27 33.27 0.5K
10:11 33.37 33.37 33.30 33.30 2.1K
10:12 33.33 33.33 33.33 33.33 0.4K
10:13 33.37 33.42 33.22 33.22 2.0K
10:14 33.24 33.24 33.24 33.24 3.3K
10:15 33.14 33.14 33.14 33.14 0.9K
10:16 33.10 33.10 33.02 33.07 3.1K
10:17 33.19 33.26 33.19 33.26 5.7K
10:18 33.40 33.40 33.33 33.33 1.8K
10:19 33.45 33.47 33.44 33.44 2.6K
10:21 33.41 33.50 33.41 33.48 5.5K
10:22 33.52 33.52 33.50 33.50 2.3K
10:23 33.49 33.49 33.48 33.48 4.1K
10:24 33.41 33.41 33.41 33.41 3.1K
10:25 33.45 33.45 33.45 33.45 4.9K
10:26 33.36 33.53 33.36 33.53 2.4K
10:28 33.52 33.59 33.52 33.59 3.0K
10:29 33.52 33.58 33.52 33.58 10.6K
10:32 33.67 33.67 33.63 33.67 7.2K
10:33 33.70 33.75 33.70 33.75 9.5K
10:34 33.68 33.69 33.68 33.69 1.5K
10:35 33.68 33.68 33.68 33.68 0.2K
10:36 33.67 33.78 33.67 33.75 5.1K
10:37 33.75 33.75 33.74 33.74 2.8K
10:38 33.73 33.73 33.65 33.65 12.8K
10:39 33.66 33.66 33.66 33.66 1.9K
10:40 33.59 33.59 33.56 33.58 5.2K
10:41 33.53 33.54 33.53 33.54 1.0K
10:42 33.51 33.51 33.50 33.51 2.3K
10:44 33.57 33.61 33.53 33.58 3.4K
10:45 33.60 33.62 33.57 33.57 3.6K
10:46 33.59 33.59 33.59 33.59 6.8K
10:48 33.56 33.56 33.51 33.51 8.4K
10:49 33.56 33.64 33.56 33.64 2.1K
10:51 33.52 33.52 33.42 33.42 3.1K
10:52 33.42 33.42 33.42 33.42 1.7K
10:53 33.56 33.56 33.47 33.49 1.1K
10:54 33.52 33.52 33.48 33.48 2.6K
10:55 33.52 33.52 33.38 33.38 1.1K
10:56 33.46 33.46 33.46 33.46 0.3K
10:57 33.44 33.51 33.44 33.50 1.3K
10:58 33.50 33.56 33.50 33.56 4.2K
10:59 33.61 33.62 33.61 33.62 1.3K
11:00 33.61 33.61 33.61 33.60 1.7K
11:01 33.60 33.60 33.60 33.60 0.5K
11:02 33.59 33.59 33.49 33.59 3.0K
11:05 33.51 33.51 33.37 33.37 5.0K
11:06 33.25 33.25 33.23 33.23 2.2K
11:07 33.26 33.31 33.26 33.31 3.1K
11:09 33.36 33.41 33.36 33.36 1.9K
11:10 33.26 33.27 33.26 33.27 1.7K
11:11 33.25 33.25 33.25 33.25 0.4K
11:12 33.32 33.32 33.32 33.32 0.3K
11:13 33.27 33.27 33.27 33.27 1.1K
11:15 33.50 33.51 33.50 33.51 1.5K
11:16 33.49 33.49 33.49 33.49 0.8K
11:18 33.32 33.40 33.32 33.40 1.6K
11:19 33.33 33.33 33.33 33.33 2.4K
11:20 33.43 33.43 33.43 33.42 0.3K
11:21 33.40 33.40 33.40 33.40 1.4K
11:22 33.44 33.44 33.33 33.34 1.1K
11:23 33.28 33.28 33.28 33.28 1.2K
11:24 33.27 33.27 33.27 33.27 2.5K
11:25 33.31 33.31 33.31 33.31 5.1K
11:26 33.27 33.27 33.27 33.27 2.3K
11:29 33.32 33.32 33.32 33.32 1.5K
11:30 33.38 33.38 33.31 33.31 26.6K
11:31 33.10 33.10 33.10 33.10 1.1K
11:32 33.24 33.24 33.19 33.21 7.9K
11:35 33.09 33.09 33.01 33.03 8.8K
11:36 32.95 32.95 32.95 32.95 5.0K
11:37 32.87 32.95 32.87 32.95 0.8K
11:38 32.94 32.94 32.94 32.94 2.1K
11:41 32.97 32.97 32.97 32.97 5.1K
11:42 32.92 32.92 32.92 32.92 0.4K
11:43 33.00 33.00 32.93 33.00 3.7K
11:44 32.90 32.90 32.90 32.90 0.7K
11:45 32.87 32.87 32.87 32.87 1.5K
11:46 32.88 32.88 32.88 32.88 1.5K
11:47 32.91 32.91 32.90 32.90 1.8K
11:49 32.81 32.81 32.81 32.81 2.7K
11:50 32.69 32.69 32.69 32.69 1.6K
11:51 32.58 32.63 32.55 32.60 3.2K
11:52 32.58 32.58 32.55 32.55 6.5K
11:53 32.51 32.55 32.48 32.55 6.2K
11:54 32.48 32.49 32.45 32.49 8.4K
11:55 32.56 32.56 32.52 32.55 2.1K
11:56 32.54 32.54 32.53 32.53 5.2K
11:57 32.46 32.46 32.38 32.39 10.7K
11:58 32.39 32.43 32.39 32.43 2.7K
11:59 32.42 32.42 32.42 32.42 0.5K
12:00 32.52 32.55 32.52 32.55 7.4K
12:01 32.49 32.57 32.49 32.56 3.7K
12:02 32.54 32.56 32.54 32.56 0.7K
12:03 32.54 32.58 32.54 32.57 2.3K
12:04 32.58 32.58 32.58 32.58 0.5K
12:06 32.65 32.71 32.65 32.71 3.2K
12:07 32.68 32.68 32.68 32.68 0.7K
12:08 32.62 32.62 32.62 32.62 1.2K
12:09 32.72 32.72 32.63 32.63 0.5K
12:10 32.61 32.71 32.61 32.71 3.3K
12:11 32.69 32.70 32.69 32.70 1.6K
12:12 32.71 32.71 32.71 32.71 0.7K
12:13 32.74 32.74 32.74 32.74 1.5K
12:15 32.76 32.76 32.76 32.76 1.2K
12:16 32.62 32.62 32.62 32.62 3.2K
12:20 32.62 32.62 32.62 32.62 0.4K
12:21 32.69 32.70 32.69 32.70 1.5K
12:22 32.61 32.63 32.61 32.63 1.7K
12:23 32.47 32.47 32.47 32.47 0.9K
12:24 32.44 32.44 32.40 32.40 1.3K
12:26 32.31 32.31 32.31 32.31 1.0K
12:27 32.36 32.36 32.36 32.36 1.2K
12:28 32.34 32.34 32.30 32.30 2.5K
12:29 32.31 32.31 32.31 32.31 0.7K
12:30 32.32 32.32 32.32 32.32 3.3K
12:33 32.42 32.42 32.42 32.42 0.3K
12:34 32.39 32.46 32.39 32.46 0.4K
12:35 32.40 32.40 32.40 32.40 2.4K
12:38 32.54 32.54 32.50 32.50 1.7K
12:42 32.59 32.59 32.57 32.59 8.2K
12:44 32.57 32.57 32.57 32.57 0.5K
12:45 32.51 32.51 32.51 32.51 1.4K
12:48 32.53 32.53 32.53 32.53 1.4K
12:50 32.56 32.56 32.56 32.56 0.4K
12:51 32.67 32.67 32.67 32.67 0.6K
12:53 32.63 32.63 32.63 32.63 0.7K
12:54 32.61 32.61 32.61 32.61 0.2K
12:55 32.57 32.61 32.57 32.61 2.2K
12:56 32.64 32.66 32.64 32.66 1.8K
12:58 32.61 32.61 32.61 32.61 0.6K
12:59 32.63 32.63 32.63 32.63 0.6K
13:01 32.67 32.67 32.67 32.67 1.1K
13:02 32.75 32.75 32.75 32.75 0.7K
13:03 32.75 32.75 32.75 32.75 0.5K
13:04 32.79 32.79 32.77 32.77 2.0K
13:05 32.72 32.72 32.72 32.72 0.4K
13:06 32.73 32.73 32.73 32.73 1.3K
13:11 32.62 32.62 32.62 32.62 0.2K
13:12 32.55 32.55 32.46 32.46 0.8K
13:13 32.46 32.48 32.46 32.48 0.5K
13:14 32.50 32.50 32.50 32.49 0.3K
13:16 32.52 32.52 32.52 32.52 0.4K
13:17 32.52 32.52 32.50 32.50 1.1K
13:22 32.48 32.48 32.47 32.47 1.2K
13:24 32.49 32.49 32.49 32.49 1.0K
13:26 32.63 32.63 32.63 32.63 0.8K
13:27 32.68 32.68 32.68 32.68 0.5K
13:28 32.70 32.70 32.70 32.70 1.4K
13:29 32.75 32.75 32.68 32.68 0.8K
13:30 32.71 32.79 32.71 32.79 2.9K
13:31 32.80 32.83 32.77 32.80 3.0K
13:34 32.71 32.78 32.71 32.78 1.5K
13:35 32.74 32.74 32.74 32.74 0.8K
13:37 32.68 32.68 32.64 32.67 1.6K
13:38 32.56 32.56 32.56 32.56 0.5K
13:40 32.64 32.64 32.64 32.64 0.6K
13:41 32.72 32.72 32.72 32.72 0.8K
13:44 32.66 32.66 32.66 32.66 1.2K
13:47 32.63 32.63 32.63 32.63 0.3K
13:48 32.62 32.62 32.62 32.62 0.6K
13:51 32.78 32.78 32.78 32.78 0.5K
13:54 32.83 32.83 32.83 32.83 1.1K
13:55 32.73 32.73 32.73 32.73 1.2K
13:56 32.78 32.78 32.78 32.78 0.7K
14:01 32.83 32.83 32.83 32.83 0.9K
14:03 32.72 32.72 32.72 32.72 1.9K
14:04 32.62 32.62 32.62 32.62 0.6K
14:05 32.69 32.69 32.69 32.69 0.9K
14:06 32.62 32.62 32.62 32.62 0.2K
14:07 32.65 32.66 32.65 32.66 1.3K
14:08 32.76 32.76 32.76 32.76 0.6K
14:10 32.70 32.70 32.70 32.70 0.4K
14:11 32.73 32.73 32.68 32.68 1.1K
14:15 32.76 32.76 32.76 32.76 0.3K
14:16 32.69 32.72 32.69 32.72 2.3K
14:20 32.79 32.79 32.79 32.79 0.4K
14:21 32.75 32.75 32.75 32.75 0.2K
14:22 32.73 32.73 32.73 32.73 0.5K
14:24 32.76 32.76 32.76 32.76 0.7K
14:25 32.73 32.73 32.73 32.73 0.3K
14:26 32.72 32.72 32.70 32.70 0.7K
14:28 32.71 32.71 32.71 32.71 0.6K
14:30 32.70 32.70 32.70 32.70 1.4K
14:31 32.71 32.71 32.70 32.70 1.2K
14:33 32.66 32.66 32.66 32.66 0.8K
14:35 32.79 32.79 32.79 32.79 0.8K
14:38 32.80 32.81 32.80 32.81 1.5K
14:42 32.70 32.71 32.69 32.71 2.9K
14:49 32.84 32.92 32.84 32.88 0.6K
14:50 32.88 33.05 32.88 33.05 4.0K
14:52 33.14 33.14 33.10 33.10 2.4K
14:53 33.08 33.08 33.06 33.06 0.6K
14:54 33.07 33.18 33.07 33.17 0.9K
14:56 33.08 33.08 33.07 33.07 1.3K
14:58 33.08 33.08 33.01 33.01 1.8K
14:59 33.01 33.01 33.01 33.01 1.1K
15:02 33.10 33.10 33.10 33.10 0.2K
15:03 33.06 33.10 33.06 33.10 2.1K
15:04 33.08 33.08 33.08 33.08 0.8K
15:07 33.21 33.21 33.20 33.20 4.2K
15:08 33.20 33.20 33.20 33.20 0.4K
15:11 33.05 33.05 33.05 33.05 1.7K
15:15 32.94 32.94 32.88 32.88 2.5K
15:16 32.95 32.95 32.95 32.95 1.1K
15:19 32.98 32.98 32.93 32.94 1.8K
15:23 32.85 32.85 32.85 32.85 0.7K
15:24 32.78 32.78 32.76 32.76 7.7K
15:27 32.84 32.84 32.84 32.84 0.3K
15:28 32.82 32.82 32.80 32.82 1.3K
15:30 32.84 32.85 32.83 32.83 1.2K
15:32 32.75 32.75 32.74 32.74 1.0K
15:35 32.72 32.77 32.72 32.77 0.8K
15:36 32.81 32.81 32.81 32.81 0.2K
15:37 32.81 32.81 32.81 32.81 0.4K
15:38 32.81 32.81 32.78 32.78 0.5K
15:39 32.90 32.90 32.90 32.90 0.1K
15:40 32.84 32.84 32.84 32.84 0.3K
15:41 32.98 32.98 32.98 32.98 3.2K
15:42 32.97 32.99 32.97 32.99 1.6K
15:43 32.92 32.92 32.92 32.92 0.1K
15:44 33.05 33.05 33.05 33.05 3.7K
15:45 33.04 33.09 33.04 33.09 1.4K
15:47 33.09 33.09 33.09 33.09 3.7K
15:50 33.19 33.20 33.15 33.15 1.4K
15:51 33.17 33.18 33.17 33.18 1.6K
15:52 33.17 33.21 33.17 33.19 2.0K
15:53 33.24 33.24 33.24 33.24 1.7K
15:54 33.16 33.20 33.16 33.20 1.7K
15:56 33.22 33.22 33.22 33.22 1.9K
15:57 33.23 33.24 33.23 33.24 4.1K
15:58 33.22 33.26 33.22 33.26 4.1K
15:59 33.20 33.30 33.20 33.28 59.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし