Tradr 2X Long APP Daily ETF (APPX)

APPX
🏛️ アメリカ →
129.09
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 42.20 42.20 42.20 42.20 1.2K
09:31 41.99 41.99 41.99 41.99 0.2K
09:32 41.83 41.83 41.83 41.83 0.7K
09:34 40.68 40.68 40.68 40.68 1.4K
09:35 40.54 40.83 40.54 40.83 0.8K
09:36 40.68 40.68 40.50 40.65 1.2K
09:37 40.67 40.67 40.67 40.67 2.9K
09:39 41.00 41.05 41.00 41.05 7.4K
09:42 41.40 41.40 41.40 41.40 7.4K
09:50 41.30 41.30 41.30 41.30 1.6K
09:51 41.16 41.16 41.16 41.16 0.1K
09:52 41.48 41.48 41.48 41.48 1.5K
09:53 41.41 41.41 41.41 41.41 0.3K
09:56 40.99 40.99 40.99 40.99 1.2K
10:00 40.88 40.88 40.88 40.88 1.2K
10:01 40.53 40.53 40.53 40.53 1.9K
10:03 40.78 40.78 40.78 40.78 1.0K
10:04 40.83 40.83 40.83 40.83 1.0K
10:06 40.26 40.26 40.26 40.26 0.7K
10:07 40.31 40.43 40.31 40.43 1.5K
10:11 40.38 40.38 40.38 40.38 0.2K
10:13 40.48 40.48 40.48 40.48 0.5K
10:18 40.71 40.71 40.71 40.71 1.2K
10:20 40.88 40.94 40.88 40.94 0.9K
10:28 41.34 41.34 41.34 41.34 0.9K
10:36 41.26 41.26 41.26 41.26 0.3K
10:37 41.13 41.13 41.08 41.08 1.3K
10:38 41.01 41.01 41.01 41.01 0.7K
10:39 40.91 40.91 40.91 40.91 0.1K
10:40 40.84 40.84 40.84 40.84 0.2K
10:41 40.91 40.99 40.91 40.99 0.3K
10:42 41.00 41.00 41.00 41.00 0.7K
10:43 41.10 41.10 41.09 41.09 0.8K
10:44 41.17 41.17 41.00 41.00 2.1K
10:45 40.88 40.90 40.88 40.90 1.8K
10:47 40.88 40.88 40.88 40.88 0.7K
10:50 40.76 40.76 40.76 40.76 0.2K
10:55 40.85 40.85 40.85 40.85 0.3K
10:56 40.91 40.91 40.91 40.91 1.1K
11:00 41.01 41.01 40.96 40.96 3.8K
11:02 40.89 40.89 40.89 40.89 0.8K
11:03 40.79 40.79 40.79 40.79 0.1K
11:04 40.86 40.86 40.86 40.86 1.0K
11:05 40.75 40.75 40.75 40.75 0.7K
11:06 40.64 40.64 40.64 40.64 1.1K
11:07 40.60 40.60 40.60 40.60 1.9K
11:10 40.50 40.50 40.50 40.50 0.3K
11:11 40.45 40.45 40.45 40.45 2.1K
11:13 40.53 40.53 40.53 40.52 0.2K
11:15 40.78 40.79 40.78 40.79 1.4K
11:21 40.50 40.50 40.50 40.50 0.6K
11:23 40.41 40.41 40.41 40.41 0.2K
11:25 40.44 40.44 40.44 40.44 0.7K
11:27 40.47 40.47 40.47 40.47 0.7K
11:29 40.47 40.47 40.40 40.40 0.4K
11:30 40.18 40.18 40.18 40.18 1.1K
11:31 40.12 40.12 40.12 40.12 0.4K
11:32 40.20 40.20 40.10 40.12 3.3K
11:33 40.15 40.15 40.15 40.15 0.2K
11:34 40.21 40.21 40.21 40.21 0.3K
11:35 39.74 39.74 39.74 39.74 4.3K
11:36 40.03 40.03 40.03 40.03 0.3K
11:37 39.88 39.88 39.88 39.88 0.3K
11:40 39.80 39.88 39.80 39.88 1.6K
11:41 39.50 39.50 39.30 39.30 1.1K
11:42 39.00 39.00 39.00 39.00 2.4K
11:43 38.98 38.98 38.69 38.69 4.7K
11:45 39.21 39.21 39.07 39.07 1.4K
11:46 39.06 39.14 39.05 39.14 5.6K
11:47 39.38 39.38 39.34 39.34 0.3K
11:48 39.32 39.34 39.21 39.31 1.7K
11:50 39.39 39.39 39.20 39.20 0.3K
11:51 39.20 39.20 39.20 39.20 0.2K
11:53 39.24 39.24 39.24 39.24 0.4K
11:54 39.32 39.32 39.32 39.32 0.8K
11:56 39.16 39.26 39.16 39.26 0.6K
11:57 39.00 39.00 39.00 39.00 0.3K
11:58 39.13 39.13 39.13 39.13 2.2K
11:59 39.00 39.00 38.80 38.80 2.2K
12:00 39.00 39.00 39.00 39.00 1.4K
12:03 38.51 38.54 38.51 38.54 1.2K
12:04 38.55 38.55 38.55 38.55 1.2K
12:05 38.64 38.64 38.52 38.61 10.8K
12:06 38.46 38.58 38.46 38.58 0.8K
12:07 38.50 38.78 38.50 38.78 0.9K
12:08 38.71 38.71 38.71 38.71 0.6K
12:09 38.88 38.88 38.88 38.88 0.6K
12:10 38.88 38.88 38.75 38.75 0.3K
12:11 38.70 38.70 38.70 38.70 1.6K
12:12 38.63 38.63 38.61 38.60 1.2K
12:17 38.81 38.81 38.80 38.80 5.8K
12:19 38.70 38.74 38.70 38.74 4.0K
12:20 38.73 38.80 38.72 38.80 11.4K
12:21 38.80 38.89 38.78 38.89 4.4K
12:22 38.80 38.90 38.80 38.80 12.7K
12:23 38.70 38.77 38.60 38.77 1.7K
12:25 38.50 38.50 38.50 38.50 2.5K
12:26 38.50 38.50 38.45 38.45 0.2K
12:27 38.49 38.58 38.49 38.58 1.8K
12:28 38.75 38.75 38.49 38.49 1.9K
12:29 38.19 38.19 38.13 38.13 1.5K
12:30 38.39 38.50 38.39 38.50 2.4K
12:31 38.42 38.42 38.42 38.42 0.2K
12:32 38.41 38.41 38.39 38.39 0.5K
12:33 38.59 38.59 38.59 38.59 0.5K
12:36 38.72 38.78 38.72 38.78 3.8K
12:37 38.65 38.74 38.65 38.74 1.2K
12:41 38.45 38.45 38.45 38.45 1.4K
12:42 38.38 38.38 38.38 38.38 0.8K
12:43 38.53 38.53 38.53 38.53 1.0K
12:44 38.51 38.51 38.51 38.51 0.4K
12:47 38.40 38.40 38.40 38.40 0.2K
12:48 38.30 38.30 38.30 38.30 0.2K
12:49 37.85 37.85 37.85 37.85 7.5K
12:50 38.19 38.19 38.19 38.19 2.5K
12:51 38.28 38.28 38.28 38.28 0.3K
12:53 38.30 38.30 38.30 38.30 0.1K
12:54 38.16 38.16 38.16 38.16 0.4K
12:58 37.92 37.92 37.92 37.92 0.9K
13:00 38.01 38.01 38.01 38.01 1.0K
13:03 37.92 37.92 37.92 37.92 0.9K
13:06 37.80 37.86 37.80 37.85 0.6K
13:08 37.89 37.89 37.89 37.89 1.4K
13:09 37.65 37.65 37.65 37.65 0.4K
13:11 37.83 37.83 37.83 37.83 1.8K
13:12 37.94 37.94 37.94 37.94 1.1K
13:16 38.00 38.00 37.98 37.98 0.6K
13:18 37.86 37.86 37.86 37.86 0.4K
13:19 37.80 37.80 37.80 37.80 1.2K
13:20 37.67 37.67 37.67 37.67 0.8K
13:21 37.67 37.67 37.67 37.67 1.3K
13:23 37.50 37.50 37.50 37.50 5.9K
13:24 37.36 37.36 37.30 37.30 0.6K
13:25 37.39 37.44 37.07 37.44 5.2K
13:26 37.54 37.54 37.54 37.54 0.3K
13:27 37.45 37.45 37.45 37.45 0.5K
13:29 37.20 37.30 37.20 37.30 0.6K
13:30 37.27 37.40 37.27 37.40 0.9K
13:32 37.20 37.20 37.20 37.20 0.2K
13:33 37.26 37.30 37.26 37.30 0.5K
13:34 37.30 37.30 37.30 37.30 0.2K
13:35 37.31 37.31 37.31 37.31 0.9K
13:40 37.48 37.48 37.48 37.48 0.2K
13:41 37.51 37.51 37.51 37.51 1.5K
13:48 37.77 37.83 37.77 37.83 1.1K
13:51 37.68 37.68 37.68 37.68 0.1K
13:52 37.56 37.56 37.56 37.56 0.1K
13:53 37.77 37.77 37.77 37.77 0.2K
13:54 37.74 37.74 37.74 37.74 2.0K
14:00 37.73 37.73 37.73 37.73 0.3K
14:02 37.73 37.73 37.73 37.73 0.6K
14:04 37.40 37.40 37.40 37.40 0.6K
14:05 37.22 37.36 37.22 37.35 0.8K
14:07 37.51 37.51 37.51 37.51 2.6K
14:11 37.91 37.91 37.91 37.91 0.6K
14:17 37.62 37.62 37.62 37.62 0.5K
14:18 37.53 37.53 37.53 37.53 0.2K
14:20 37.53 37.53 37.53 37.53 1.5K
14:21 37.70 37.76 37.70 37.76 0.4K
14:22 37.66 37.77 37.66 37.77 0.4K
14:23 37.71 37.71 37.71 37.71 1.3K
14:24 37.57 37.57 37.57 37.57 0.5K
14:28 37.64 37.64 37.64 37.64 0.7K
14:33 37.85 37.85 37.85 37.85 0.3K
14:34 37.90 37.90 37.90 37.90 5.4K
14:36 37.77 37.77 37.77 37.77 0.8K
14:37 37.84 37.84 37.84 37.84 0.2K
14:38 37.78 38.00 37.78 38.00 1.2K
14:39 38.00 38.00 38.00 38.00 0.6K
14:40 37.96 37.96 37.96 37.96 0.2K
14:42 38.16 38.16 38.16 38.16 0.2K
14:44 38.15 38.15 38.15 38.15 0.5K
14:46 37.94 37.94 37.94 37.94 0.8K
14:47 37.90 37.90 37.90 37.90 0.2K
14:48 37.95 37.95 37.90 37.90 0.7K
14:49 37.89 37.89 37.89 37.89 0.5K
14:51 37.78 37.78 37.78 37.78 1.8K
14:56 37.29 37.29 37.29 37.29 1.4K
14:58 36.92 37.07 36.92 37.07 3.3K
15:01 37.02 37.11 37.02 37.11 0.5K
15:04 37.42 37.42 37.42 37.42 0.2K
15:05 37.43 37.43 37.43 37.43 0.3K
15:07 37.61 37.61 37.61 37.61 0.5K
15:09 37.77 37.77 37.77 37.77 0.1K
15:13 37.69 37.69 37.69 37.69 0.4K
15:14 38.02 38.02 38.02 38.02 1.0K
15:17 37.94 37.94 37.84 37.84 1.3K
15:22 38.40 38.40 38.40 38.40 0.3K
15:23 38.50 38.50 38.49 38.49 1.4K
15:26 38.11 38.17 38.05 38.05 2.9K
15:27 38.05 38.10 38.05 38.10 0.9K
15:28 37.86 37.86 37.78 37.78 1.6K
15:29 37.70 37.70 37.70 37.70 0.1K
15:30 37.75 37.82 37.75 37.82 1.3K
15:32 37.95 37.95 37.95 37.95 0.1K
15:34 38.05 38.05 37.97 37.97 1.0K
15:37 37.91 37.91 37.91 37.91 1.6K
15:42 37.83 37.83 37.83 37.83 0.7K
15:44 37.97 37.97 37.97 37.97 0.2K
15:45 37.82 37.82 37.82 37.82 0.8K
15:47 37.79 37.79 37.79 37.79 0.2K
15:51 37.92 37.92 37.85 37.85 0.8K
15:54 38.26 38.26 38.26 38.26 1.3K
15:56 37.87 37.97 37.87 37.97 1.0K
15:59 38.23 38.26 38.15 38.26 6.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし