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 37.58 37.58 36.80 36.80 7.5K
09:32 38.23 38.97 38.23 38.81 14.4K
09:33 38.80 38.85 38.59 38.85 3.0K
09:34 38.73 38.73 38.49 38.49 1.7K
09:35 38.13 38.13 38.13 38.13 1.3K
09:37 37.98 38.29 37.98 38.29 13.3K
09:38 38.01 38.17 38.01 38.15 6.0K
09:39 38.08 38.08 37.99 38.01 2.6K
09:40 37.91 37.91 37.63 37.63 0.8K
09:41 37.54 37.54 37.42 37.42 1.4K
09:42 37.36 37.36 37.32 37.32 2.0K
09:43 37.43 37.43 37.42 37.42 10.6K
09:44 37.32 37.59 37.32 37.59 1.1K
09:45 37.76 37.88 37.76 37.88 0.5K
09:46 37.98 37.98 37.98 37.98 0.4K
09:47 38.30 38.30 38.30 38.30 1.3K
09:48 38.93 39.10 38.91 39.00 7.5K
09:49 38.96 39.16 38.74 39.16 12.6K
09:50 39.02 39.03 39.02 39.03 3.8K
09:51 39.20 39.20 39.00 39.16 19.0K
09:52 39.31 39.48 39.31 39.34 2.5K
09:53 39.62 39.92 39.62 39.79 5.7K
09:54 39.67 39.83 39.65 39.83 2.1K
09:55 40.00 40.00 39.86 39.95 5.1K
09:56 39.94 39.94 39.62 39.76 3.9K
09:57 40.00 40.05 40.00 40.02 4.5K
09:58 40.08 40.25 40.08 40.23 7.1K
09:59 40.24 40.35 40.18 40.26 5.6K
10:00 40.34 40.50 40.27 40.50 7.2K
10:01 40.55 40.55 40.53 40.53 1.6K
10:02 40.50 40.55 40.48 40.55 1.6K
10:04 40.26 40.26 40.01 40.04 2.9K
10:05 40.22 40.22 39.88 39.88 3.1K
10:06 39.95 40.07 39.95 40.07 6.2K
10:07 40.02 40.02 39.91 40.01 2.2K
10:08 39.89 39.99 39.89 39.99 0.9K
10:09 39.98 39.98 39.98 39.98 0.8K
10:10 40.00 40.04 40.00 40.04 1.9K
10:12 39.89 39.89 39.89 39.89 0.2K
10:13 40.02 40.35 39.94 40.35 5.1K
10:14 40.12 40.12 40.12 40.12 0.5K
10:15 39.80 39.93 39.80 39.88 3.4K
10:16 39.96 39.96 39.96 39.96 1.0K
10:17 39.84 39.84 39.77 39.77 2.6K
10:18 39.96 39.96 39.96 39.96 0.2K
10:19 39.95 40.14 39.94 40.14 2.1K
10:20 40.15 40.26 40.15 40.26 3.5K
10:21 40.17 40.17 40.17 40.17 2.0K
10:22 40.30 40.36 40.30 40.36 2.5K
10:23 40.21 40.21 40.17 40.17 1.0K
10:24 39.90 40.18 39.90 40.10 2.2K
10:25 40.11 40.11 40.11 40.11 0.7K
10:26 40.21 40.37 40.21 40.37 0.6K
10:27 40.44 40.54 40.40 40.40 6.8K
10:28 40.43 40.43 40.34 40.34 3.3K
10:29 40.49 40.70 40.49 40.70 4.2K
10:30 40.70 40.70 40.59 40.59 1.4K
10:31 40.67 40.71 40.67 40.71 0.8K
10:32 40.78 40.79 40.78 40.79 0.8K
10:33 40.77 40.83 40.61 40.61 4.1K
10:34 40.84 40.84 40.84 40.84 1.1K
10:35 40.85 40.94 40.85 40.89 1.7K
10:37 40.99 40.99 40.93 40.99 1.0K
10:38 40.86 40.86 40.80 40.84 1.4K
10:39 40.93 40.93 40.93 40.93 2.8K
10:40 40.92 41.02 40.92 40.99 4.3K
10:41 41.11 41.30 41.11 41.30 2.1K
10:42 41.29 41.29 41.20 41.25 5.5K
10:44 41.25 41.29 41.25 41.29 2.6K
10:45 40.91 41.02 40.91 41.02 1.6K
10:46 41.02 41.02 41.02 41.02 0.2K
10:47 40.98 41.17 40.98 41.03 1.6K
10:49 40.94 40.94 40.91 40.91 1.4K
10:50 40.79 40.86 40.72 40.72 1.5K
10:51 40.86 41.04 40.86 41.04 4.8K
10:52 40.97 41.03 40.97 41.03 0.8K
10:53 41.06 41.06 40.81 40.81 0.4K
10:54 40.91 41.19 40.91 41.19 0.5K
10:56 40.98 40.98 40.80 40.80 2.6K
10:57 40.93 40.93 40.93 40.93 0.3K
10:58 40.86 40.86 40.86 40.86 1.1K
10:59 41.04 41.04 40.92 40.92 6.4K
11:00 40.92 40.92 40.80 40.80 12.4K
11:02 40.50 40.50 40.50 40.50 0.4K
11:03 40.40 40.40 40.40 40.40 0.6K
11:04 40.49 40.49 40.29 40.29 1.8K
11:07 39.98 39.98 39.90 39.90 0.7K
11:08 39.88 40.08 39.88 40.08 2.6K
11:09 40.02 40.12 40.02 40.12 1.0K
11:10 39.82 39.82 39.82 39.82 2.8K
11:11 39.77 39.77 39.71 39.73 1.7K
11:12 39.77 39.77 39.61 39.61 1.8K
11:13 39.56 39.61 39.56 39.61 2.1K
11:16 39.36 39.36 39.36 39.35 1.5K
11:17 39.46 39.52 39.45 39.52 4.3K
11:18 39.45 39.49 39.45 39.49 1.3K
11:20 39.26 39.33 39.26 39.30 2.2K
11:21 39.32 39.32 39.32 39.32 0.1K
11:22 39.26 39.26 39.21 39.21 1.6K
11:23 39.20 39.20 39.12 39.12 2.1K
11:25 39.15 39.15 39.00 39.00 1.2K
11:26 38.87 38.87 38.87 38.87 0.7K
11:27 39.03 39.03 39.03 39.03 1.9K
11:28 38.91 38.91 38.91 38.91 0.2K
11:29 38.88 38.89 38.77 38.77 1.9K
11:30 38.91 38.94 38.77 38.77 1.9K
11:31 38.65 38.65 38.62 38.62 0.5K
11:32 38.58 38.58 38.58 38.58 0.2K
11:35 38.51 38.51 38.49 38.51 3.2K
11:36 38.64 38.64 38.52 38.52 1.7K
11:37 38.55 38.55 38.43 38.43 0.8K
11:38 38.35 38.35 38.35 38.35 0.1K
11:39 38.40 38.40 38.40 38.40 0.9K
11:42 38.47 38.47 38.47 38.47 0.4K
11:43 38.36 38.36 38.36 38.36 0.5K
11:44 38.27 38.27 38.27 38.27 2.9K
11:45 38.22 38.22 38.22 38.22 0.7K
11:47 38.43 38.43 38.43 38.43 1.3K
11:48 38.64 38.64 38.54 38.54 1.4K
11:49 38.52 38.65 38.52 38.61 0.7K
11:50 38.46 38.46 38.46 38.46 1.9K
11:52 38.49 38.49 38.49 38.49 0.3K
11:53 38.29 38.30 38.29 38.30 1.0K
11:54 38.35 38.35 38.35 38.35 0.1K
11:55 38.21 38.21 38.21 38.21 0.9K
11:56 38.21 38.21 38.21 38.21 2.0K
11:58 37.97 37.97 37.97 37.97 0.1K
11:59 38.04 38.04 38.03 38.03 1.3K
12:00 38.14 38.14 38.08 38.08 2.7K
12:03 38.22 38.30 38.22 38.30 0.4K
12:04 38.25 38.30 38.25 38.30 1.1K
12:05 38.29 38.29 38.29 38.29 0.2K
12:09 38.30 38.30 38.30 38.30 0.9K
12:11 38.25 38.25 38.25 38.25 0.3K
12:12 38.34 38.34 38.34 38.34 0.3K
12:14 38.30 38.30 38.30 38.30 0.7K
12:15 38.11 38.11 38.11 38.11 0.1K
12:16 38.14 38.15 38.01 38.15 2.0K
12:17 38.02 38.09 38.02 38.09 0.8K
12:20 38.19 38.19 38.19 38.19 0.1K
12:23 38.29 38.29 38.29 38.29 0.1K
12:24 38.19 38.19 38.19 38.19 0.2K
12:28 38.27 38.27 38.27 38.27 0.1K
12:29 38.25 38.25 38.25 38.25 0.3K
12:31 38.24 38.24 38.24 38.24 0.5K
12:33 38.11 38.13 38.00 38.00 2.4K
12:37 38.21 38.21 38.21 38.21 0.2K
12:40 38.10 38.21 38.10 38.21 1.9K
12:45 37.85 37.85 37.85 37.85 0.6K
12:46 37.90 37.90 37.90 37.90 0.3K
12:48 37.82 37.82 37.82 37.82 0.5K
12:53 37.89 37.89 37.89 37.89 0.3K
12:55 37.88 37.89 37.88 37.89 0.8K
12:56 38.04 38.04 38.04 38.04 0.4K
12:57 37.98 37.98 37.98 37.98 0.5K
13:04 37.72 37.76 37.72 37.76 0.4K
13:06 37.73 37.73 37.73 37.73 0.4K
13:07 37.74 37.74 37.74 37.74 0.5K
13:08 37.84 37.84 37.84 37.84 0.4K
13:09 37.78 37.78 37.78 37.78 0.2K
13:11 37.83 37.83 37.83 37.83 0.4K
13:15 37.75 37.75 37.75 37.75 0.4K
13:16 37.76 37.76 37.76 37.76 0.7K
13:17 37.62 37.62 37.62 37.62 1.0K
13:18 37.69 37.69 37.69 37.69 1.0K
13:23 37.72 37.72 37.72 37.72 0.6K
13:25 37.71 37.71 37.71 37.71 1.0K
13:28 38.01 38.01 38.01 38.01 0.4K
13:30 38.00 38.00 37.93 37.93 0.2K
13:32 38.03 38.11 38.02 38.11 0.7K
13:33 38.19 38.19 38.19 38.19 0.2K
13:34 38.07 38.07 38.07 38.07 1.8K
13:35 38.14 38.14 38.14 38.14 0.4K
13:36 38.15 38.24 38.15 38.24 1.7K
13:37 38.31 38.31 38.31 38.31 2.3K
13:38 38.39 38.39 38.39 38.39 0.2K
13:39 38.34 38.34 38.28 38.28 0.9K
13:40 38.03 38.10 38.03 38.10 2.1K
13:42 38.29 38.29 38.29 38.29 0.2K
13:43 38.24 38.24 38.24 38.24 0.3K
13:44 38.31 38.33 38.31 38.33 1.3K
13:47 38.32 38.32 38.32 38.32 0.5K
13:50 38.30 38.30 38.30 38.30 1.6K
13:53 38.38 38.38 38.38 38.38 0.2K
13:55 38.28 38.33 38.28 38.33 1.1K
13:56 38.23 38.23 38.23 38.23 0.1K
13:57 38.25 38.25 38.02 38.02 2.2K
13:58 38.22 38.22 38.22 38.22 0.5K
14:00 38.28 38.28 38.28 38.28 1.9K
14:11 37.96 37.96 37.89 37.89 0.8K
14:13 37.93 37.93 37.93 37.93 0.2K
14:14 37.85 37.85 37.85 37.85 0.1K
14:15 37.91 37.91 37.91 37.91 0.3K
14:17 38.09 38.09 38.09 38.09 0.3K
14:21 38.30 38.33 38.26 38.33 0.4K
14:22 38.35 38.35 38.34 38.34 8.3K
14:33 38.22 38.29 38.22 38.29 1.0K
14:40 37.95 37.95 37.95 37.95 1.7K
14:42 37.95 37.95 37.95 37.95 0.4K
14:45 37.93 37.93 37.87 37.87 0.3K
14:46 37.78 37.88 37.78 37.88 1.6K
14:48 37.91 37.91 37.91 37.91 0.3K
14:51 37.94 37.94 37.94 37.94 0.1K
14:52 37.98 37.98 37.98 37.98 0.1K
14:53 38.04 38.04 38.04 38.04 0.4K
14:56 38.30 38.34 38.30 38.34 0.4K
15:00 38.30 38.33 38.30 38.33 10.2K
15:01 38.30 38.30 38.30 38.30 0.3K
15:07 38.29 38.29 38.22 38.22 0.7K
15:10 38.31 38.31 38.31 38.31 0.1K
15:11 38.49 38.49 38.49 38.49 0.4K
15:13 38.68 38.69 38.68 38.69 1.0K
15:15 38.62 38.62 38.62 38.62 0.4K
15:18 38.45 38.45 38.44 38.44 0.4K
15:21 38.43 38.43 38.43 38.43 1.0K
15:23 38.33 38.46 38.33 38.46 0.5K
15:24 38.38 38.38 38.38 38.38 0.6K
15:25 38.36 38.36 38.36 38.36 2.4K
15:30 38.27 38.27 38.27 38.27 1.1K
15:37 38.58 38.58 38.58 38.58 0.4K
15:40 38.70 38.70 38.70 38.70 1.0K
15:41 38.62 38.62 38.62 38.62 0.2K
15:42 38.50 38.50 38.50 38.50 1.3K
15:49 38.51 38.51 38.50 38.50 7.6K
15:50 38.55 38.55 38.55 38.55 0.3K
15:52 38.55 38.55 38.55 38.55 0.2K
15:53 38.71 38.71 38.71 38.71 0.1K
15:54 38.59 38.73 38.59 38.73 0.5K
15:55 38.88 38.88 38.88 38.88 0.8K
15:56 38.75 38.75 38.75 38.75 0.6K
15:58 38.87 38.99 38.87 38.99 0.6K
15:59 38.81 38.81 38.76 38.76 1.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし