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 39.66 39.66 39.09 39.09 11.9K
09:32 39.82 40.05 38.93 38.93 8.1K
09:33 39.06 39.31 39.06 39.31 2.9K
09:34 39.46 39.46 39.46 39.46 0.8K
09:35 39.60 39.60 39.60 39.60 1.6K
09:40 39.83 39.83 39.83 39.83 3.0K
09:41 39.82 40.00 39.82 40.00 9.0K
09:42 40.12 40.50 40.12 40.50 2.2K
09:43 40.50 40.56 40.50 40.56 2.4K
09:44 40.67 40.67 40.47 40.54 2.8K
09:45 40.39 40.39 40.39 40.39 4.0K
09:46 40.31 40.31 40.24 40.24 2.9K
09:49 40.77 41.00 40.77 41.00 5.2K
09:50 40.99 40.99 40.99 40.99 2.6K
09:51 41.14 41.36 41.00 41.25 3.5K
09:52 41.50 41.51 41.50 41.50 3.6K
09:53 41.52 41.57 41.45 41.45 5.0K
09:54 41.54 41.54 41.52 41.51 1.3K
09:55 41.37 41.37 41.19 41.19 2.8K
09:56 41.29 41.29 41.00 41.00 1.2K
09:57 41.09 41.20 41.09 41.20 2.3K
09:58 41.14 41.14 41.05 41.05 0.9K
09:59 40.95 40.95 40.88 40.88 1.5K
10:00 40.99 41.02 40.79 41.00 2.4K
10:01 41.07 41.21 41.07 41.21 0.5K
10:02 41.08 41.58 41.08 41.58 13.8K
10:03 41.54 41.54 41.54 41.54 0.7K
10:04 41.40 41.43 41.27 41.27 9.3K
10:05 41.22 41.42 41.22 41.42 1.7K
10:06 41.47 41.47 41.39 41.39 2.0K
10:07 41.47 41.47 41.47 41.47 0.3K
10:08 41.55 41.55 41.51 41.54 4.6K
10:09 41.60 41.60 41.60 41.60 0.2K
10:10 41.50 41.65 41.50 41.65 4.0K
10:11 41.51 41.61 41.51 41.61 0.5K
10:12 41.61 41.86 41.58 41.86 4.4K
10:13 41.86 41.88 41.83 41.88 0.7K
10:14 41.83 41.98 41.82 41.98 1.9K
10:15 42.00 42.05 41.98 42.05 2.2K
10:16 42.00 42.00 41.76 41.92 4.3K
10:17 41.95 42.02 41.92 42.02 3.0K
10:18 42.08 42.12 42.08 42.12 0.4K
10:19 41.89 41.91 41.89 41.91 1.1K
10:20 41.80 41.80 41.65 41.65 1.8K
10:21 41.63 41.77 41.50 41.77 3.8K
10:22 41.67 41.67 41.67 41.67 0.6K
10:23 41.42 41.42 41.42 41.42 1.4K
10:25 41.28 41.33 41.28 41.30 1.6K
10:26 41.38 41.38 41.38 41.38 0.8K
10:28 41.28 41.28 41.28 41.28 0.3K
10:29 41.25 41.44 41.25 41.44 5.8K
10:31 41.44 41.44 41.33 41.38 0.6K
10:32 41.32 41.32 41.32 41.32 0.3K
10:33 41.44 41.44 41.44 41.44 0.3K
10:34 41.61 41.61 41.61 41.61 0.5K
10:35 41.49 41.49 41.49 41.49 0.4K
10:36 41.70 41.79 41.70 41.79 0.4K
10:37 41.48 41.64 41.48 41.64 1.0K
10:39 41.79 41.79 41.72 41.72 1.1K
10:40 41.55 41.55 41.53 41.53 4.2K
10:41 41.55 41.58 41.55 41.58 1.4K
10:44 41.90 42.08 41.90 42.08 4.7K
10:45 42.12 42.12 42.12 42.12 1.7K
10:46 42.29 42.29 42.29 42.29 0.2K
10:47 42.24 42.24 42.24 42.24 0.9K
10:48 42.23 42.23 42.11 42.21 1.9K
10:49 42.23 42.23 42.23 42.23 0.3K
10:50 42.50 42.56 42.46 42.54 3.9K
10:51 42.31 42.36 42.26 42.26 1.9K
10:52 42.22 42.22 42.22 42.22 1.1K
10:53 42.35 42.35 42.35 42.35 0.2K
10:54 42.31 42.31 42.10 42.10 2.4K
10:55 42.00 42.00 41.88 41.88 2.8K
10:56 42.10 42.22 42.10 42.22 2.0K
10:58 42.08 42.08 41.83 41.83 0.4K
10:59 41.95 41.95 41.95 41.95 0.9K
11:00 42.05 42.05 42.05 42.05 0.7K
11:01 41.99 42.02 41.99 42.02 1.1K
11:03 41.81 41.81 41.81 41.81 0.2K
11:06 42.50 42.50 42.50 42.50 1.0K
11:07 42.25 42.25 42.25 42.25 0.2K
11:10 42.25 42.28 42.25 42.28 2.3K
11:11 42.42 42.50 42.42 42.50 0.6K
11:12 42.52 42.52 42.50 42.50 6.1K
11:13 42.60 42.60 42.49 42.49 1.1K
11:16 42.51 42.51 42.51 42.51 0.9K
11:17 42.60 42.60 42.60 42.60 1.2K
11:19 42.51 42.51 42.51 42.51 1.1K
11:20 42.42 42.42 42.13 42.24 1.4K
11:21 42.10 42.22 42.10 42.22 2.6K
11:24 41.91 41.91 41.91 41.91 0.5K
11:25 41.88 41.88 41.88 41.88 0.2K
11:26 41.75 41.75 41.67 41.67 0.8K
11:27 41.79 41.79 41.79 41.79 0.2K
11:28 41.72 41.72 41.72 41.72 0.4K
11:29 41.62 41.78 41.62 41.78 2.4K
11:31 41.48 41.48 41.48 41.48 0.6K
11:32 41.68 41.70 41.68 41.70 2.2K
11:33 41.73 41.86 41.73 41.86 2.1K
11:34 41.83 41.97 41.83 41.97 1.3K
11:36 41.83 41.83 41.76 41.76 0.7K
11:37 41.83 41.83 41.83 41.83 0.1K
11:38 41.45 41.45 41.44 41.44 0.5K
11:39 41.58 41.64 41.58 41.64 0.7K
11:41 41.80 41.80 41.80 41.80 0.2K
11:42 41.72 41.72 41.47 41.60 1.6K
11:44 41.66 41.66 41.66 41.66 2.1K
11:46 41.67 41.69 41.62 41.68 2.2K
11:47 41.76 41.76 41.76 41.76 0.1K
11:48 41.76 41.76 41.60 41.60 1.6K
11:50 41.62 41.62 41.27 41.31 7.2K
11:51 41.37 41.37 41.37 41.37 0.1K
11:52 41.41 41.41 41.41 41.41 1.1K
11:53 41.36 41.36 41.24 41.24 0.7K
11:56 41.33 41.33 41.24 41.24 0.7K
11:57 41.14 41.16 41.10 41.10 2.0K
11:58 41.16 41.16 41.16 41.16 0.4K
12:00 41.10 41.18 41.07 41.07 9.1K
12:01 41.16 41.16 41.16 41.16 1.3K
12:02 41.13 41.13 41.13 41.13 0.3K
12:04 40.86 40.86 40.83 40.83 7.1K
12:05 40.82 40.94 40.82 40.87 7.3K
12:06 40.93 40.98 40.93 40.98 1.1K
12:07 41.06 41.24 41.01 41.13 11.1K
12:08 41.19 41.19 41.16 41.16 0.8K
12:10 41.07 41.08 41.07 41.08 0.9K
12:11 41.04 41.04 41.04 41.04 0.5K
12:12 40.98 40.98 40.98 40.98 0.3K
12:14 40.99 40.99 40.99 40.99 0.3K
12:16 40.98 41.10 40.98 41.10 5.0K
12:17 41.19 41.19 41.19 41.19 0.5K
12:18 41.22 41.22 41.22 41.22 0.1K
12:20 41.24 41.24 41.24 41.24 0.4K
12:21 41.40 41.51 41.40 41.51 3.7K
12:22 41.43 41.48 41.43 41.48 1.1K
12:24 41.51 41.51 41.51 41.51 0.2K
12:25 41.51 41.64 41.40 41.40 1.1K
12:26 41.39 41.39 41.39 41.39 0.3K
12:27 41.31 41.31 41.23 41.23 2.0K
12:29 41.20 41.20 41.20 41.20 0.1K
12:31 41.33 41.37 41.33 41.37 3.7K
12:32 41.53 41.53 41.53 41.53 0.6K
12:34 41.54 41.54 41.54 41.54 0.2K
12:36 41.42 41.42 41.42 41.42 0.9K
12:37 41.40 41.40 41.38 41.38 1.0K
12:38 41.38 41.48 41.38 41.48 0.9K
12:42 41.37 41.37 41.37 41.37 2.1K
12:52 41.54 41.56 41.51 41.51 6.1K
12:53 41.40 41.40 41.40 41.40 0.5K
12:56 41.43 41.43 41.43 41.43 0.7K
12:57 41.56 41.56 41.56 41.56 0.4K
13:03 41.61 41.61 41.61 41.61 6.1K
13:07 41.59 41.59 41.55 41.55 2.9K
13:08 41.56 41.56 41.56 41.56 0.2K
13:09 41.41 41.41 41.41 41.41 0.4K
13:10 41.20 41.20 41.20 41.20 0.1K
13:11 41.22 41.22 41.22 41.22 0.4K
13:14 41.14 41.14 41.14 41.14 0.1K
13:16 41.19 41.19 41.19 41.19 0.3K
13:18 41.14 41.14 41.14 41.14 1.0K
13:19 41.10 41.10 41.10 41.10 0.2K
13:22 41.04 41.04 41.04 41.04 0.2K
13:24 40.90 40.90 40.89 40.89 0.6K
13:25 40.93 40.93 40.93 40.93 0.5K
13:26 40.76 40.81 40.76 40.76 7.4K
13:28 40.81 40.91 40.73 40.91 10.0K
13:29 40.97 41.06 40.97 41.06 0.5K
13:32 40.85 40.85 40.85 40.85 0.3K
13:35 40.93 40.95 40.88 40.88 12.6K
13:36 40.59 40.72 40.46 40.47 17.8K
13:37 40.62 40.62 40.62 40.62 3.0K
13:38 40.63 40.64 40.63 40.64 0.6K
13:39 40.59 40.59 40.59 40.59 0.2K
13:40 40.59 40.65 40.59 40.65 12.8K
13:42 40.61 40.61 40.49 40.49 2.8K
13:43 40.26 40.26 40.26 40.26 1.6K
13:45 40.38 40.38 40.38 40.38 1.4K
13:46 40.44 40.44 40.44 40.44 0.1K
13:48 40.28 40.28 40.28 40.28 0.3K
13:49 40.33 40.36 40.33 40.36 2.1K
13:50 40.26 40.26 40.26 40.26 0.5K
13:51 40.44 40.44 40.44 40.44 0.3K
13:53 40.69 40.69 40.69 40.69 0.4K
13:54 40.55 40.60 40.55 40.60 0.6K
13:57 40.62 40.67 40.60 40.67 2.8K
13:59 40.85 40.85 40.85 40.85 0.5K
14:00 40.76 40.76 40.76 40.76 0.4K
14:02 40.90 40.90 40.76 40.76 2.5K
14:03 40.84 40.84 40.84 40.84 0.1K
14:04 40.83 40.83 40.83 40.83 0.1K
14:05 40.71 40.71 40.69 40.69 1.2K
14:06 40.53 40.53 40.52 40.52 0.8K
14:07 40.57 40.65 40.57 40.65 1.2K
14:12 40.64 40.64 40.64 40.64 0.2K
14:13 40.62 40.62 40.62 40.62 0.7K
14:20 40.72 40.72 40.72 40.72 0.2K
14:22 40.50 40.50 40.50 40.50 0.1K
14:24 40.62 40.62 40.62 40.62 0.3K
14:28 40.48 40.48 40.48 40.48 0.3K
14:29 40.48 40.48 40.48 40.48 0.6K
14:30 40.50 40.50 40.50 40.50 1.1K
14:44 40.82 40.82 40.82 40.82 0.3K
14:47 40.83 40.83 40.83 40.83 0.6K
14:48 40.87 40.87 40.86 40.86 0.8K
14:49 40.92 40.92 40.92 40.92 1.6K
14:55 40.86 40.86 40.86 40.86 0.1K
15:04 41.02 41.02 41.02 41.02 0.4K
15:05 41.20 41.20 41.19 41.19 0.4K
15:06 41.08 41.08 41.08 41.08 0.4K
15:14 41.09 41.09 41.09 41.09 0.1K
15:15 41.16 41.16 41.16 41.16 0.6K
15:17 40.84 41.04 40.81 41.04 1.0K
15:18 41.08 41.08 41.08 41.08 0.9K
15:29 41.26 41.26 41.26 41.26 0.5K
15:30 41.03 41.03 41.03 41.03 0.4K
15:36 41.32 41.32 41.32 41.32 0.2K
15:40 41.43 41.55 41.43 41.55 3.7K
15:46 41.28 41.28 41.28 41.28 0.7K
15:48 41.26 41.26 41.26 41.26 0.5K
15:50 41.39 41.39 41.15 41.15 1.7K
15:54 41.61 41.61 41.61 41.61 0.3K
15:55 41.49 41.49 41.49 41.49 0.2K
15:56 41.55 41.55 41.55 41.55 0.3K
15:57 41.57 41.57 41.47 41.47 0.7K
15:58 41.59 41.59 41.26 41.26 2.4K
15:59 41.26 41.38 41.26 41.38 7.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし