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 39.67 39.67 39.07 39.07 23.1K
09:31 39.46 39.46 39.46 39.46 0.2K
09:32 39.40 39.40 39.39 39.39 3.7K
09:33 39.06 39.06 39.06 39.06 0.3K
09:35 38.73 38.98 38.73 38.98 1.9K
09:36 39.00 39.00 39.00 39.00 2.0K
09:37 38.68 38.68 38.68 38.68 0.7K
09:38 38.73 38.73 38.73 38.73 0.5K
09:40 39.42 39.42 39.42 39.42 3.2K
09:43 39.67 39.67 39.59 39.59 1.8K
09:45 39.62 39.62 39.46 39.46 1.7K
09:48 39.67 39.96 39.67 39.96 2.0K
09:49 39.72 39.72 39.69 39.69 0.4K
09:50 39.46 39.46 39.46 39.46 0.9K
09:52 39.10 39.10 39.01 39.01 0.8K
09:53 39.16 39.16 38.94 38.94 1.1K
09:54 38.60 38.60 38.60 38.60 0.7K
09:55 38.75 38.75 38.75 38.75 0.3K
09:57 38.60 38.66 38.55 38.66 16.8K
09:58 38.76 38.76 38.65 38.73 4.3K
09:59 38.56 38.56 38.56 38.56 1.5K
10:02 39.48 39.48 39.48 39.48 0.2K
10:03 39.45 39.58 39.45 39.58 0.5K
10:04 39.58 39.77 39.58 39.58 7.9K
10:05 39.53 39.70 39.53 39.53 6.9K
10:07 39.53 39.53 39.53 39.53 0.7K
10:08 39.78 39.78 39.76 39.76 0.5K
10:09 39.69 39.78 39.69 39.78 0.9K
10:10 39.67 39.67 39.67 39.67 2.0K
10:13 39.58 39.58 39.58 39.58 0.6K
10:14 39.59 39.59 39.59 39.59 0.4K
10:17 38.95 39.01 38.95 39.01 2.8K
10:18 39.08 39.08 39.06 39.06 2.9K
10:20 39.00 39.07 38.96 38.96 2.4K
10:21 39.02 39.10 39.02 39.10 3.1K
10:22 39.15 39.38 39.15 39.38 0.5K
10:23 39.55 39.55 39.55 39.55 4.4K
10:24 39.53 39.53 39.53 39.53 4.2K
10:25 39.66 39.66 39.66 39.66 0.5K
10:26 39.63 39.63 39.63 39.63 0.9K
10:29 39.56 39.56 39.56 39.56 0.2K
10:30 39.64 39.64 39.59 39.59 1.2K
10:31 39.95 39.95 39.95 39.95 0.1K
10:32 40.00 40.00 39.90 39.90 1.3K
10:33 39.87 39.87 39.81 39.81 0.9K
10:34 39.79 39.79 39.79 39.79 0.2K
10:35 39.66 39.66 39.66 39.66 0.7K
10:36 39.58 39.58 39.44 39.44 0.4K
10:37 39.39 39.39 39.23 39.23 1.4K
10:39 39.28 39.42 39.28 39.42 1.6K
10:40 39.46 39.46 39.37 39.37 0.5K
10:44 39.32 39.32 39.26 39.26 1.7K
10:47 39.57 39.57 39.57 39.57 0.9K
10:50 39.63 39.63 39.63 39.63 0.5K
10:52 39.65 39.65 39.65 39.65 0.3K
10:54 39.67 39.67 39.67 39.67 0.1K
10:56 39.56 39.56 39.56 39.56 1.4K
10:57 39.55 39.55 39.55 39.55 1.2K
10:58 39.39 39.39 39.36 39.36 0.6K
10:59 39.50 39.50 39.50 39.50 0.2K
11:01 39.58 39.58 39.58 39.58 0.8K
11:02 39.62 39.62 39.62 39.62 1.4K
11:04 39.99 40.00 39.99 40.00 1.0K
11:05 39.89 39.89 39.89 39.89 5.3K
11:07 40.03 40.03 40.03 40.03 5.5K
11:08 40.04 40.04 40.04 40.04 0.1K
11:09 39.96 39.96 39.96 39.96 1.7K
11:10 40.12 40.12 40.12 40.12 0.3K
11:11 40.24 40.24 40.24 40.24 0.9K
11:12 40.24 40.24 40.10 40.10 3.4K
11:16 39.91 39.91 39.76 39.76 0.7K
11:17 39.65 39.65 39.65 39.65 4.8K
11:18 39.65 39.65 39.65 39.65 3.5K
11:19 39.49 39.49 39.49 39.49 1.2K
11:20 39.46 39.46 39.46 39.46 0.1K
11:21 39.05 39.05 39.05 39.05 0.5K
11:22 39.20 39.20 38.90 38.90 2.9K
11:23 38.74 38.98 38.74 38.98 3.8K
11:24 39.00 39.00 39.00 39.00 0.5K
11:25 38.97 38.97 38.97 38.97 0.2K
11:27 39.15 39.15 39.15 39.15 0.2K
11:28 39.21 39.22 39.17 39.17 1.0K
11:30 39.17 39.22 39.17 39.22 0.8K
11:32 39.24 39.24 39.22 39.22 0.5K
11:35 38.83 38.83 38.71 38.71 2.0K
11:36 38.68 38.74 38.68 38.74 9.4K
11:37 38.56 38.62 38.52 38.52 15.7K
11:38 38.52 38.59 38.52 38.59 6.2K
11:39 38.79 38.79 38.54 38.54 1.1K
11:41 38.65 38.65 38.65 38.65 1.2K
11:42 38.85 38.85 38.85 38.85 0.5K
11:43 38.88 38.88 38.88 38.88 0.6K
11:44 38.84 38.84 38.84 38.84 0.2K
11:49 38.86 38.86 38.86 38.86 1.8K
11:50 38.91 38.91 38.91 38.91 0.5K
11:52 38.67 38.67 38.52 38.52 22.3K
11:53 38.20 38.23 38.14 38.23 22.0K
11:54 38.29 38.29 38.29 38.29 3.0K
11:55 38.36 38.45 38.31 38.31 6.0K
12:08 39.24 39.24 39.24 39.24 0.8K
12:17 39.23 39.23 39.20 39.20 2.0K
12:24 39.18 39.18 39.18 39.18 0.3K
12:29 39.35 39.35 39.35 39.35 0.4K
12:30 39.35 39.35 39.35 39.35 0.4K
12:33 39.38 39.50 39.38 39.50 2.5K
12:37 39.48 39.48 39.34 39.34 1.4K
12:46 39.42 39.42 39.42 39.42 0.4K
12:53 39.45 39.45 39.45 39.45 0.1K
12:57 39.45 39.45 39.45 39.45 0.2K
13:04 39.33 39.33 39.33 39.33 0.9K
13:10 39.58 39.58 39.58 39.58 0.3K
13:15 39.44 39.44 39.44 39.44 0.1K
13:16 39.45 39.45 39.45 39.45 2.0K
13:25 39.50 39.50 39.50 39.50 0.5K
13:38 39.20 39.20 39.20 39.20 0.1K
13:39 39.19 39.19 39.19 39.19 0.4K
13:40 39.30 39.30 39.30 39.30 1.6K
13:43 38.95 38.95 38.95 38.95 0.1K
13:44 38.95 38.95 38.85 38.85 1.2K
13:46 38.73 38.73 38.73 38.73 0.1K
13:48 38.84 38.84 38.84 38.84 0.6K
13:53 38.73 38.73 38.63 38.63 0.5K
13:55 38.75 38.75 38.75 38.75 2.0K
13:56 38.67 38.67 38.67 38.67 0.9K
13:59 38.68 38.68 38.68 38.67 0.2K
14:02 38.65 38.65 38.65 38.65 0.3K
14:08 38.80 38.80 38.80 38.80 0.2K
14:10 38.90 38.90 38.90 38.90 0.3K
14:19 39.02 39.02 39.02 39.02 0.5K
14:24 38.96 38.96 38.96 38.96 0.2K
14:33 39.00 39.00 39.00 39.00 1.8K
14:42 38.98 38.98 38.98 38.98 0.7K
14:49 38.90 38.90 38.90 38.90 0.6K
14:55 39.00 39.00 38.97 38.97 0.5K
15:03 39.15 39.15 39.13 39.13 1.3K
15:05 39.12 39.12 39.12 39.12 0.3K
15:11 39.06 39.06 39.06 39.06 0.4K
15:21 39.25 39.25 39.25 39.25 0.2K
15:24 39.39 39.39 39.39 39.39 0.1K
15:26 39.23 39.23 39.23 39.23 0.5K
15:27 39.23 39.23 39.23 39.23 0.2K
15:38 39.50 39.51 39.50 39.51 1.1K
15:39 39.60 39.60 39.51 39.51 0.4K
15:41 39.66 39.66 39.66 39.66 1.1K
15:44 39.56 39.56 39.56 39.56 0.2K
15:46 39.74 39.74 39.74 39.74 0.2K
15:50 39.68 39.68 39.68 39.68 0.2K
15:51 39.74 39.74 39.74 39.74 0.8K
15:52 39.70 39.70 39.70 39.70 0.2K
15:53 39.79 39.84 39.79 39.84 1.0K
15:55 39.61 39.61 39.36 39.36 1.0K
15:59 39.61 39.70 39.61 39.70 6.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし