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 37.12 37.50 37.10 37.50 32.4K
09:31 37.37 38.14 37.37 37.74 6.5K
09:32 37.82 38.30 37.64 38.08 6.2K
09:33 38.15 39.24 38.15 38.95 9.8K
09:34 39.11 39.28 38.68 38.68 2.5K
09:35 38.88 39.36 38.88 39.29 11.3K
09:36 39.45 39.45 39.21 39.21 7.4K
09:37 39.28 39.60 39.28 39.60 5.8K
09:38 39.15 39.15 39.15 39.15 1.2K
09:39 39.30 39.30 38.91 39.25 6.9K
09:40 39.06 39.06 39.06 39.06 0.6K
09:41 39.23 39.23 39.06 39.11 4.3K
09:42 39.07 39.07 38.94 38.94 2.0K
09:43 38.31 38.31 38.28 38.28 1.8K
09:45 37.97 37.97 37.79 37.79 3.6K
09:46 37.79 37.81 37.58 37.58 3.9K
09:47 37.78 37.78 37.78 37.78 1.8K
09:48 38.07 38.22 38.07 38.22 2.1K
09:49 38.49 38.49 38.49 38.49 2.5K
09:50 38.35 38.87 38.35 38.75 3.7K
09:52 38.68 38.68 38.68 38.68 0.4K
09:53 38.48 38.60 38.39 38.42 0.9K
09:54 38.40 38.40 38.20 38.20 2.2K
09:55 38.40 38.40 38.22 38.22 4.6K
09:57 38.32 38.32 38.28 38.28 4.6K
09:58 38.70 38.92 38.70 38.92 2.1K
09:59 38.97 38.97 38.97 38.97 0.6K
10:00 38.96 39.07 38.96 39.07 3.7K
10:01 38.75 38.75 38.75 38.75 0.1K
10:02 39.02 39.07 39.02 39.07 0.9K
10:03 39.00 39.00 39.00 39.00 0.4K
10:05 38.95 38.96 38.95 38.96 1.3K
10:08 38.79 38.79 38.55 38.55 9.0K
10:10 38.70 38.78 38.70 38.71 2.1K
10:11 38.88 38.88 38.88 38.88 2.0K
10:12 39.01 39.01 39.01 39.01 3.8K
10:13 38.87 38.87 38.86 38.86 0.4K
10:14 38.79 38.88 38.79 38.88 2.5K
10:15 39.00 39.03 38.92 39.03 5.3K
10:16 39.19 39.19 39.19 39.19 2.1K
10:18 39.27 39.54 39.27 39.54 4.7K
10:19 39.43 39.43 39.43 39.43 0.9K
10:20 39.46 39.60 39.42 39.60 4.6K
10:21 39.60 39.60 39.34 39.34 0.9K
10:22 39.64 39.64 39.51 39.51 2.5K
10:24 39.38 39.49 39.38 39.49 2.3K
10:25 39.40 39.42 39.24 39.24 1.6K
10:27 39.32 39.40 39.32 39.40 4.7K
10:28 39.60 39.76 39.60 39.76 1.2K
10:29 39.90 39.97 39.79 39.79 4.7K
10:31 39.47 39.47 39.30 39.30 0.8K
10:32 39.21 39.29 39.09 39.29 4.5K
10:33 39.35 39.35 39.35 39.35 2.0K
10:35 39.07 39.34 39.07 39.11 3.3K
10:37 39.32 39.35 39.32 39.35 1.3K
10:38 39.16 39.16 39.16 39.16 0.3K
10:39 39.16 39.28 39.16 39.28 0.8K
10:40 39.17 39.17 39.08 39.10 8.7K
10:41 39.28 39.32 39.28 39.32 0.9K
10:42 39.40 39.40 39.40 39.40 2.1K
10:43 39.28 39.28 39.28 39.28 0.2K
10:44 39.35 39.35 39.35 39.35 0.8K
10:45 39.30 39.30 39.30 39.30 0.4K
10:46 39.50 39.50 39.50 39.50 1.1K
10:50 39.68 39.68 39.68 39.68 3.5K
10:51 39.97 39.97 39.97 39.97 0.7K
10:53 39.87 39.87 39.87 39.87 0.5K
10:54 39.83 39.83 39.83 39.83 0.7K
10:59 39.94 39.94 39.94 39.94 0.6K
11:00 39.88 40.00 39.88 40.00 5.5K
11:02 39.79 39.79 39.79 39.79 0.3K
11:03 39.49 39.49 39.49 39.49 0.8K
11:04 39.77 39.77 39.77 39.77 0.6K
11:06 39.82 39.82 39.73 39.73 1.1K
11:08 40.00 40.07 40.00 40.07 5.0K
11:10 40.28 40.28 40.22 40.22 1.2K
11:12 40.26 40.27 40.18 40.18 3.7K
11:13 40.13 40.44 40.13 40.43 5.0K
11:14 40.45 40.59 40.45 40.54 1.3K
11:15 40.59 40.59 40.59 40.59 0.4K
11:16 40.66 40.99 40.66 40.99 11.5K
11:17 40.86 40.86 40.64 40.83 15.8K
11:18 41.00 41.01 41.00 41.01 1.9K
11:19 40.88 41.11 40.88 41.08 3.1K
11:21 40.59 40.60 40.50 40.60 1.6K
11:23 40.73 40.80 40.52 40.52 0.9K
11:24 40.69 40.82 40.69 40.82 1.6K
11:25 40.54 40.54 40.54 40.54 0.3K
11:26 40.43 40.43 40.26 40.26 2.9K
11:30 40.30 40.30 40.16 40.16 0.7K
11:31 40.21 40.21 40.21 40.21 0.7K
11:32 40.22 40.22 40.07 40.07 3.4K
11:33 40.14 40.14 40.14 40.14 0.3K
11:34 40.23 40.23 40.14 40.14 5.8K
11:36 40.00 40.10 40.00 40.06 1.7K
11:37 40.11 40.11 39.98 40.10 1.1K
11:38 40.01 40.01 40.01 40.01 0.4K
11:40 39.90 39.90 39.90 39.90 0.4K
11:42 39.78 39.92 39.64 39.92 3.7K
11:47 39.91 39.91 39.69 39.69 1.2K
11:49 40.00 40.00 40.00 40.00 0.7K
11:51 40.11 40.11 39.99 39.99 0.8K
11:54 39.72 39.72 39.72 39.72 5.2K
11:55 39.78 39.78 39.67 39.67 2.4K
11:57 39.68 39.68 39.68 39.68 0.4K
12:00 39.77 40.05 39.77 40.05 1.2K
12:01 39.92 39.92 39.92 39.92 0.1K
12:04 39.58 39.58 39.58 39.58 0.7K
12:07 39.51 39.51 39.51 39.51 0.2K
12:09 40.00 40.00 40.00 40.00 0.5K
12:11 40.40 40.40 40.17 40.17 5.9K
12:12 40.25 40.32 40.25 40.32 2.0K
12:14 40.00 40.00 40.00 40.00 0.1K
12:15 40.35 40.35 40.25 40.25 0.7K
12:17 40.37 40.37 40.37 40.37 1.2K
12:19 40.50 40.50 40.50 40.50 1.7K
12:26 40.35 40.35 40.35 40.35 0.4K
12:28 40.22 40.22 40.10 40.10 1.2K
12:29 40.41 40.41 40.40 40.40 0.4K
12:32 40.07 40.07 40.07 40.07 1.2K
12:34 40.12 40.12 40.12 40.12 0.2K
12:37 39.94 39.94 39.94 39.94 0.2K
12:42 39.91 39.91 39.91 39.91 1.1K
12:45 39.80 39.80 39.80 39.80 0.3K
12:46 39.66 39.82 39.66 39.82 0.7K
12:55 39.87 39.87 39.83 39.86 4.8K
13:01 39.95 39.95 39.81 39.81 0.7K
13:05 39.87 40.06 39.87 40.06 0.5K
13:06 40.22 40.22 40.22 40.22 0.2K
13:08 40.47 40.55 40.43 40.43 1.6K
13:09 40.43 40.43 40.43 40.43 0.3K
13:12 40.49 40.49 40.49 40.49 1.5K
13:13 40.49 40.49 40.49 40.49 6.8K
13:14 40.49 40.49 40.49 40.49 32.1K
13:18 40.48 40.48 40.48 40.48 2.7K
13:20 40.44 40.44 40.44 40.44 0.6K
13:22 40.43 40.43 40.40 40.40 1.0K
13:23 40.52 40.52 40.41 40.52 1.3K
13:24 40.45 40.45 40.45 40.45 0.2K
13:27 40.40 40.40 40.40 40.40 0.5K
13:30 40.35 40.35 40.35 40.35 1.3K
13:31 40.54 40.54 40.54 40.54 2.0K
13:34 40.48 40.48 40.48 40.48 0.1K
13:35 40.33 40.33 40.33 40.33 0.8K
13:40 40.35 40.35 40.35 40.35 1.6K
13:41 40.22 40.22 40.22 40.22 3.2K
13:47 40.11 40.11 40.11 40.11 0.4K
13:48 40.03 40.03 40.03 40.03 0.7K
13:49 40.06 40.28 40.06 40.28 1.5K
13:52 40.34 40.34 40.34 40.34 1.6K
13:53 40.34 40.34 40.34 40.34 0.4K
13:55 40.32 40.35 40.32 40.35 1.5K
13:56 40.22 40.22 40.14 40.14 0.9K
13:58 40.25 40.25 40.25 40.25 0.2K
13:59 40.42 40.42 40.42 40.42 0.4K
14:00 40.30 40.30 40.30 40.30 1.1K
14:01 40.14 40.14 40.14 40.14 0.3K
14:03 40.00 40.00 40.00 40.00 1.9K
14:04 40.09 40.09 40.09 40.09 0.3K
14:06 40.10 40.10 40.10 40.10 0.3K
14:07 40.10 40.10 40.00 40.00 0.7K
14:08 39.87 39.87 39.87 39.87 0.1K
14:09 39.75 39.75 39.75 39.75 0.4K
14:15 40.01 40.01 40.01 40.01 2.6K
14:21 39.75 39.75 39.75 39.74 0.8K
14:23 39.77 39.77 39.77 39.77 0.3K
14:25 39.81 39.84 39.81 39.84 2.7K
14:32 39.59 39.59 39.59 39.59 0.1K
14:33 39.64 39.64 39.60 39.60 0.6K
14:34 39.63 39.63 39.56 39.60 1.1K
14:37 39.49 39.49 39.49 39.49 0.3K
14:38 39.67 39.67 39.67 39.67 0.8K
14:49 39.90 39.90 39.83 39.83 1.7K
14:50 39.69 39.69 39.69 39.69 0.2K
14:51 39.87 39.87 39.87 39.87 3.1K
14:53 39.96 39.96 39.96 39.96 0.8K
15:03 40.00 40.00 40.00 40.00 2.3K
15:07 40.13 40.27 40.13 40.27 0.4K
15:08 40.22 40.22 40.22 40.22 0.2K
15:09 40.31 40.31 40.31 40.31 0.2K
15:11 40.38 40.38 40.20 40.20 1.1K
15:12 40.26 40.26 40.26 40.26 0.2K
15:16 40.16 40.16 40.16 40.16 0.9K
15:21 40.39 40.39 40.39 40.39 0.7K
15:22 40.26 40.26 40.26 40.26 1.1K
15:28 40.28 40.28 40.28 40.28 0.6K
15:29 40.50 40.50 40.50 40.50 0.3K
15:30 40.30 40.30 40.30 40.30 0.3K
15:34 40.26 40.26 40.26 40.26 0.5K
15:38 39.86 39.86 39.86 39.86 0.5K
15:41 40.00 40.00 40.00 40.00 0.5K
15:42 39.84 39.84 39.84 39.84 0.7K
15:44 40.00 40.00 40.00 40.00 2.0K
15:46 40.09 40.09 40.09 40.09 1.0K
15:47 39.77 39.77 39.77 39.77 1.6K
15:48 39.71 39.71 39.71 39.71 1.4K
15:49 39.56 39.66 39.56 39.66 3.3K
15:51 39.52 39.68 39.52 39.65 3.6K
15:53 39.50 39.50 39.50 39.50 2.4K
15:54 39.54 39.54 39.54 39.54 1.2K
15:55 39.54 39.64 39.54 39.53 1.3K
15:56 39.58 39.58 39.58 39.58 2.2K
15:57 39.58 39.66 39.58 39.66 2.2K
15:58 39.83 39.83 39.72 39.72 2.7K
15:59 39.71 39.78 39.71 39.78 61.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし