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 37.66 37.66 36.20 36.75 10.5K
09:31 36.44 36.44 36.30 36.30 2.4K
09:32 36.46 36.46 35.24 35.24 5.7K
09:33 34.80 35.39 34.80 35.39 2.1K
09:34 35.29 35.29 34.95 34.95 1.9K
09:35 34.68 35.03 34.68 35.03 7.0K
09:36 34.89 35.43 34.89 35.43 4.9K
09:37 35.15 35.22 35.15 35.22 1.0K
09:38 35.33 35.45 35.33 35.38 2.6K
09:39 35.56 35.56 35.56 35.56 0.6K
09:40 35.53 35.68 35.53 35.67 1.9K
09:41 35.61 35.61 35.20 35.20 3.0K
09:44 35.28 35.45 35.26 35.45 1.9K
09:45 35.56 35.56 35.20 35.20 3.7K
09:46 35.16 35.27 35.05 35.27 2.6K
09:47 35.32 35.32 35.30 35.30 1.0K
09:48 35.22 35.26 35.19 35.19 2.0K
09:49 35.25 35.52 35.25 35.52 0.8K
09:50 35.40 35.40 35.40 35.40 0.6K
09:51 35.07 35.07 34.95 34.95 2.4K
09:52 34.95 35.16 34.95 35.16 2.8K
09:54 36.03 36.03 35.91 35.91 1.0K
09:56 35.92 36.00 35.92 36.00 1.7K
09:57 36.05 36.05 35.99 36.00 2.1K
09:58 36.02 36.04 35.90 36.03 2.2K
09:59 36.15 36.22 36.15 36.22 1.9K
10:00 36.08 36.08 35.98 35.98 0.7K
10:01 36.11 36.21 36.11 36.17 2.1K
10:02 36.35 36.35 36.22 36.22 8.0K
10:03 36.17 36.17 36.11 36.11 2.6K
10:04 36.13 36.13 36.13 36.13 10.3K
10:05 35.98 36.00 35.90 35.90 2.0K
10:07 35.77 35.77 35.77 35.77 0.1K
10:08 35.90 36.00 35.90 36.00 2.2K
10:10 36.00 36.00 35.96 35.97 2.2K
10:11 35.77 35.77 35.77 35.77 0.1K
10:12 35.91 35.91 35.91 35.91 0.6K
10:14 35.67 35.67 35.67 35.67 0.7K
10:15 35.67 35.67 35.67 35.67 0.9K
10:16 35.99 35.99 35.99 35.99 0.5K
10:18 35.96 35.96 35.96 35.96 0.3K
10:19 35.99 35.99 35.99 35.99 0.5K
10:21 36.33 36.33 36.33 36.33 0.3K
10:23 36.23 36.23 36.19 36.19 0.8K
10:24 36.14 36.32 36.14 36.32 1.2K
10:25 36.25 36.25 36.25 36.25 0.3K
10:26 36.19 36.25 36.19 36.25 1.1K
10:27 36.11 36.16 36.11 36.16 0.9K
10:31 36.15 36.28 36.15 36.28 3.0K
10:32 36.28 36.28 36.28 36.28 0.7K
10:33 36.43 36.43 36.43 36.42 1.4K
10:36 36.30 36.30 36.30 36.30 0.2K
10:37 36.33 36.45 36.33 36.45 0.6K
10:41 36.61 36.61 36.61 36.61 0.5K
10:42 36.56 36.56 36.56 36.56 0.5K
10:43 36.64 36.64 36.53 36.53 0.6K
10:44 36.60 36.60 36.60 36.60 0.4K
10:45 36.46 36.46 36.46 36.46 0.3K
10:47 36.64 36.64 36.64 36.64 0.6K
10:48 36.65 36.65 36.65 36.65 0.5K
10:50 36.73 36.73 36.73 36.73 1.7K
10:55 36.77 36.77 36.75 36.75 3.3K
10:56 36.81 36.81 36.81 36.81 0.3K
10:59 36.76 36.76 36.76 36.76 0.3K
11:01 36.89 36.89 36.89 36.89 0.2K
11:06 37.13 37.13 37.13 37.13 0.6K
11:07 37.09 37.09 37.09 37.09 1.0K
11:08 37.03 37.03 37.00 37.00 1.0K
11:09 37.11 37.11 37.11 37.11 0.5K
11:11 36.93 37.02 36.93 37.02 0.8K
11:15 37.21 37.21 37.21 37.21 0.2K
11:19 37.18 37.18 37.18 37.17 0.1K
11:22 37.13 37.13 37.13 37.13 0.1K
11:23 37.32 37.32 37.32 37.32 1.2K
11:24 37.37 37.37 37.37 37.37 0.9K
11:25 37.43 37.43 37.43 37.43 0.6K
11:26 37.42 37.46 37.42 37.42 0.9K
11:29 37.27 37.28 37.27 37.28 2.9K
11:32 37.05 37.11 37.05 37.11 0.2K
11:33 37.12 37.12 37.12 37.12 0.6K
11:35 37.25 37.25 37.25 37.25 0.5K
11:36 37.31 37.31 37.22 37.22 0.9K
11:37 37.19 37.19 37.19 37.19 0.4K
11:38 37.14 37.14 37.14 37.14 0.9K
11:39 37.08 37.14 37.08 37.14 0.4K
11:40 37.21 37.30 37.21 37.30 1.0K
11:41 37.33 37.33 37.33 37.33 0.5K
11:42 37.35 37.35 37.35 37.35 0.1K
11:44 37.25 37.25 37.25 37.25 0.2K
11:46 37.18 37.18 37.18 37.18 0.4K
11:51 37.21 37.21 37.21 37.21 0.3K
11:55 37.24 37.24 37.24 37.24 0.5K
11:56 37.23 37.23 37.23 37.23 0.2K
11:58 37.24 37.24 37.24 37.24 0.7K
11:59 37.31 37.31 37.31 37.31 2.0K
12:07 37.13 37.13 37.13 37.13 0.1K
12:08 37.16 37.21 37.16 37.21 0.4K
12:12 37.10 37.10 37.10 37.10 0.1K
12:13 37.10 37.10 37.10 37.10 0.4K
12:14 36.96 37.15 36.96 37.15 2.6K
12:17 37.16 37.17 37.16 37.17 0.5K
12:21 37.22 37.22 37.22 37.22 0.1K
12:22 37.22 37.22 37.22 37.22 0.2K
12:26 37.10 37.10 37.10 37.10 0.6K
12:31 36.86 36.86 36.86 36.86 0.2K
12:33 36.85 36.85 36.85 36.85 0.6K
12:36 36.87 36.87 36.87 36.87 1.4K
12:44 37.06 37.06 37.05 37.05 0.2K
12:47 37.04 37.04 37.04 37.04 0.4K
12:53 37.22 37.22 37.22 37.22 0.7K
12:59 37.17 37.20 37.17 37.19 0.7K
13:01 37.28 37.28 37.28 37.28 0.6K
13:03 37.63 37.63 37.56 37.56 0.6K
13:05 37.81 37.81 37.81 37.81 0.2K
13:07 38.00 38.00 38.00 38.00 0.7K
13:08 38.09 38.09 38.08 38.08 0.9K
13:09 38.08 38.08 38.00 38.00 0.7K
13:10 37.94 37.94 37.94 37.94 0.5K
13:11 37.96 37.96 37.96 37.96 2.8K
13:12 38.00 38.00 38.00 38.00 0.3K
13:14 37.96 37.96 37.96 37.96 0.2K
13:15 37.95 37.95 37.95 37.95 0.6K
13:16 37.99 37.99 37.99 37.99 1.0K
13:17 37.90 37.90 37.90 37.90 0.6K
13:18 37.95 37.95 37.95 37.95 0.3K
13:20 38.10 38.10 38.10 38.10 0.1K
13:21 37.98 37.98 37.98 37.98 1.8K
13:29 38.16 38.16 38.14 38.14 0.8K
13:32 38.31 38.31 38.31 38.31 0.4K
13:33 38.45 38.45 38.45 38.45 0.1K
13:34 38.48 38.48 38.31 38.31 2.1K
13:37 38.30 38.31 38.30 38.31 2.0K
13:40 38.42 38.42 38.42 38.42 0.1K
13:41 38.42 38.42 38.42 38.42 1.9K
13:42 38.25 38.25 38.25 38.25 0.3K
13:45 38.17 38.17 38.17 38.17 0.5K
13:49 38.29 38.29 38.29 38.29 0.5K
13:50 38.24 38.24 38.24 38.24 0.2K
13:52 38.15 38.15 38.15 38.15 1.1K
13:55 38.01 38.01 37.95 37.95 1.7K
13:58 37.98 37.98 37.97 37.97 0.2K
13:59 37.94 37.94 37.94 37.94 0.4K
14:00 37.91 37.95 37.91 37.95 0.2K
14:06 37.83 37.83 37.83 37.83 0.8K
14:08 37.71 37.71 37.71 37.70 0.2K
14:10 37.80 37.80 37.80 37.80 0.4K
14:12 37.79 37.79 37.79 37.79 0.2K
14:15 37.90 37.90 37.90 37.90 0.1K
14:19 37.83 37.85 37.83 37.85 0.5K
14:21 37.86 37.86 37.86 37.86 0.8K
14:25 37.91 37.91 37.91 37.91 0.3K
14:26 37.81 37.81 37.81 37.81 1.6K
14:27 37.88 37.88 37.88 37.88 1.1K
14:37 37.81 37.81 37.81 37.81 1.3K
14:42 37.69 37.69 37.69 37.69 0.1K
14:44 37.61 37.61 37.61 37.61 0.5K
14:45 37.78 37.90 37.78 37.90 3.0K
14:47 37.97 37.97 37.97 37.97 0.3K
14:53 38.22 38.22 38.22 38.22 0.1K
14:55 38.15 38.15 38.15 38.15 1.9K
14:57 38.10 38.10 38.10 38.10 0.3K
14:59 38.12 38.17 38.12 38.17 0.3K
15:01 38.22 38.22 38.22 38.22 0.2K
15:03 38.23 38.23 38.18 38.18 0.6K
15:04 38.14 38.14 38.14 38.14 0.1K
15:06 38.11 38.11 38.11 38.11 0.2K
15:07 38.11 38.11 38.11 38.11 0.5K
15:08 38.10 38.10 38.10 38.10 0.2K
15:09 38.16 38.16 38.16 38.16 0.6K
15:11 38.18 38.18 38.18 38.18 0.2K
15:12 38.25 38.25 38.25 38.25 0.2K
15:14 38.11 38.11 38.11 38.11 0.2K
15:20 37.95 37.95 37.95 37.95 1.2K
15:21 38.01 38.01 37.94 37.94 0.8K
15:25 37.96 37.96 37.96 37.96 0.4K
15:27 37.93 37.93 37.93 37.93 0.8K
15:32 37.95 37.95 37.89 37.89 0.4K
15:34 37.98 37.98 37.98 37.98 0.8K
15:38 38.02 38.02 38.02 38.02 0.2K
15:41 37.99 37.99 37.99 37.99 0.2K
15:43 37.94 37.94 37.94 37.94 0.2K
15:44 37.97 37.97 37.97 37.97 0.4K
15:45 37.92 37.92 37.92 37.92 0.7K
15:46 37.91 37.91 37.91 37.91 0.1K
15:47 37.86 37.90 37.86 37.90 1.0K
15:49 37.97 37.97 37.97 37.97 0.5K
15:50 38.12 38.12 38.12 38.12 0.2K
15:51 38.25 38.25 38.25 38.25 0.8K
15:52 38.24 38.24 38.24 38.24 0.4K
15:54 38.34 38.40 38.29 38.29 12.9K
15:56 38.28 38.28 38.28 38.28 1.0K
15:57 38.40 38.40 38.40 38.40 0.2K
15:58 38.45 38.45 38.45 38.45 0.8K
15:59 38.47 38.50 38.47 38.50 3.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし