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 43.22 43.22 42.82 42.82 40.3K
09:31 44.00 44.00 43.08 43.08 7.5K
09:32 43.15 43.24 42.55 42.55 4.8K
09:33 42.25 42.60 42.01 42.60 6.3K
09:34 42.84 43.05 42.66 42.80 1.7K
09:35 42.71 42.88 42.70 42.88 9.1K
09:36 42.68 42.69 42.54 42.69 0.7K
09:37 42.83 43.24 42.73 43.24 6.1K
09:38 43.13 43.51 43.13 43.51 6.2K
09:39 43.42 43.65 43.41 43.62 8.6K
09:40 43.19 43.40 43.19 43.23 5.3K
09:41 43.68 43.69 43.51 43.51 2.9K
09:42 43.65 43.65 43.65 43.65 3.3K
09:43 43.57 43.63 43.57 43.63 1.6K
09:44 43.39 43.51 43.28 43.28 4.7K
09:45 43.49 43.49 43.44 43.44 7.8K
09:47 43.50 43.88 43.50 43.80 3.4K
09:48 43.89 43.89 43.73 43.73 1.3K
09:49 43.60 43.60 43.46 43.46 2.7K
09:50 43.09 43.22 43.09 43.22 5.5K
09:51 43.04 43.40 43.04 43.24 3.0K
09:52 43.36 43.36 43.36 43.36 1.2K
09:53 43.15 43.15 43.15 43.15 4.1K
09:54 43.10 43.15 43.00 43.00 2.4K
09:55 43.00 43.09 42.81 42.92 2.1K
09:56 42.80 42.80 42.71 42.71 6.8K
09:57 42.69 42.77 42.69 42.77 5.6K
09:58 42.70 42.78 42.70 42.78 5.5K
09:59 42.64 42.71 42.57 42.70 1.2K
10:00 42.73 42.73 42.60 42.60 4.3K
10:01 42.72 42.72 42.72 42.72 0.1K
10:02 42.95 42.95 42.78 42.78 2.4K
10:03 42.72 42.72 42.60 42.60 0.7K
10:04 42.60 42.60 42.45 42.45 1.0K
10:05 42.44 42.44 42.27 42.40 2.2K
10:06 42.68 42.68 42.68 42.68 0.4K
10:08 42.59 42.59 42.59 42.59 0.3K
10:09 42.36 42.36 42.36 42.36 1.4K
10:10 42.60 42.60 42.60 42.60 0.3K
10:11 42.28 42.28 41.97 41.97 3.9K
10:12 41.98 41.98 41.82 41.82 2.4K
10:13 41.79 41.96 41.79 41.85 6.5K
10:14 41.78 41.78 41.60 41.68 1.3K
10:16 41.77 42.03 41.69 42.03 2.6K
10:18 41.80 41.80 41.69 41.69 4.5K
10:20 42.27 42.27 42.21 42.21 0.5K
10:22 42.20 42.20 42.20 42.20 1.1K
10:23 42.34 42.34 42.34 42.34 0.6K
10:25 42.14 42.14 42.14 42.14 0.6K
10:29 41.79 41.79 41.79 41.79 0.2K
10:30 41.61 41.61 41.60 41.60 0.8K
10:31 41.50 41.70 41.50 41.70 1.9K
10:35 42.13 42.13 42.13 42.13 0.9K
10:38 42.23 42.23 42.20 42.20 0.6K
10:40 42.21 42.21 42.21 42.21 0.2K
10:43 42.55 42.73 42.55 42.73 3.3K
10:44 42.73 42.73 42.65 42.65 1.1K
10:46 42.74 42.74 42.57 42.57 2.9K
10:47 42.45 42.45 42.45 42.45 0.2K
10:48 42.57 42.57 42.57 42.57 0.4K
10:51 42.20 42.20 42.13 42.13 4.5K
10:52 42.00 42.00 42.00 42.00 2.4K
11:01 42.20 42.20 42.20 42.20 0.2K
11:02 42.23 42.23 42.23 42.23 1.4K
11:04 42.11 42.11 42.11 42.11 0.6K
11:05 42.15 42.15 42.15 42.15 3.0K
11:11 42.13 42.13 42.13 42.13 2.5K
11:12 41.91 41.91 41.91 41.91 0.4K
11:14 41.88 41.88 41.88 41.88 0.2K
11:17 42.00 42.00 41.94 41.94 2.3K
11:19 42.32 42.37 42.32 42.37 6.1K
11:30 42.50 42.50 42.50 42.50 0.3K
11:31 42.65 42.65 42.65 42.65 0.9K
11:36 42.53 42.65 42.53 42.65 1.1K
11:37 42.50 42.60 42.50 42.60 3.8K
11:38 42.63 42.63 42.63 42.63 0.2K
11:39 42.84 42.84 42.84 42.84 0.2K
11:42 42.71 42.98 42.71 42.98 2.9K
11:46 43.20 43.37 43.20 43.37 0.6K
11:48 43.28 43.28 43.20 43.21 0.5K
11:50 43.19 43.19 43.19 43.19 0.6K
11:51 43.38 43.42 43.23 43.23 1.7K
11:53 43.28 43.28 43.24 43.24 4.1K
11:54 43.28 43.28 43.28 43.28 0.5K
11:55 43.05 43.05 43.05 43.05 0.5K
11:58 43.11 43.11 43.11 43.11 0.5K
12:01 43.44 43.57 43.44 43.49 2.9K
12:05 43.20 43.20 43.20 43.20 0.4K
12:06 43.21 43.21 43.21 43.21 3.1K
12:07 42.84 42.84 42.84 42.84 0.6K
12:08 42.75 42.75 42.75 42.75 4.1K
12:11 42.64 42.64 42.64 42.64 1.8K
12:12 42.50 42.50 42.50 42.50 0.7K
12:14 42.26 42.26 42.26 42.26 0.3K
12:15 42.03 42.03 42.03 42.03 5.1K
12:16 42.17 42.35 42.17 42.23 14.2K
12:24 42.19 42.19 42.19 42.19 1.7K
12:29 41.64 41.64 41.64 41.64 0.9K
12:30 41.63 41.63 41.50 41.50 12.2K
12:31 41.50 41.62 41.22 41.22 2.0K
12:32 41.35 41.35 41.18 41.18 0.4K
12:34 41.09 41.09 41.09 41.09 0.5K
12:35 41.30 41.30 41.30 41.30 0.6K
12:36 41.11 41.11 41.10 41.10 1.5K
12:37 40.92 40.92 40.91 40.91 0.6K
12:38 40.90 40.90 40.80 40.80 0.8K
12:39 40.95 41.03 40.90 41.03 4.4K
12:40 41.29 41.29 41.29 41.29 0.6K
12:41 41.31 41.31 41.31 41.31 0.8K
12:45 41.38 41.38 41.38 41.38 0.4K
12:46 41.51 41.51 41.51 41.51 0.4K
12:47 41.20 41.20 41.20 41.20 1.3K
12:53 41.22 41.22 41.10 41.10 2.4K
12:57 41.23 41.23 41.23 41.23 0.2K
12:59 41.42 41.42 41.42 41.42 0.8K
13:01 41.60 41.60 41.60 41.60 0.3K
13:03 41.61 41.61 41.61 41.61 0.1K
13:04 41.60 41.61 41.60 41.61 0.5K
13:05 41.61 41.61 41.61 41.61 0.4K
13:07 41.61 41.61 41.61 41.61 0.3K
13:09 41.51 41.51 41.51 41.51 0.7K
13:10 41.50 41.50 41.50 41.50 1.4K
13:12 41.37 41.37 41.34 41.37 2.3K
13:13 41.52 41.52 41.52 41.52 0.3K
13:14 41.38 41.38 41.37 41.37 1.0K
13:18 41.53 41.61 41.53 41.61 4.4K
13:22 41.73 41.73 41.73 41.73 2.5K
13:24 41.62 41.62 41.62 41.62 2.1K
13:27 42.05 42.05 42.05 42.05 4.3K
13:29 42.05 42.05 41.98 41.98 0.6K
13:30 42.05 42.05 42.05 42.05 0.5K
13:31 42.00 42.00 42.00 42.00 3.5K
13:35 42.00 42.00 42.00 42.00 0.6K
13:47 41.50 41.53 41.50 41.53 0.3K
13:49 41.64 41.64 41.64 41.64 0.1K
13:50 41.67 41.79 41.67 41.79 3.5K
13:53 41.60 41.62 41.60 41.62 1.7K
13:56 41.78 41.78 41.78 41.78 0.3K
14:02 41.62 41.62 41.62 41.62 1.0K
14:08 41.45 41.45 41.45 41.45 4.5K
14:10 41.54 41.54 41.54 41.54 0.6K
14:11 41.56 41.56 41.56 41.56 0.3K
14:17 41.90 41.90 41.90 41.90 0.3K
14:21 41.77 41.77 41.77 41.77 4.8K
14:25 41.87 41.87 41.87 41.87 4.1K
14:32 41.85 41.85 41.85 41.85 1.8K
14:38 42.02 42.02 42.02 42.02 4.9K
14:43 41.91 41.91 41.91 41.91 3.1K
14:44 42.00 42.00 42.00 42.00 0.2K
14:49 42.17 42.17 42.17 42.17 0.4K
14:53 42.01 42.01 41.95 41.95 7.4K
14:54 41.70 41.70 41.70 41.70 4.1K
14:55 41.73 41.73 41.73 41.73 3.0K
15:03 41.62 41.62 41.62 41.62 3.4K
15:07 41.80 41.80 41.80 41.80 0.3K
15:10 41.82 41.82 41.82 41.82 0.2K
15:11 41.82 41.89 41.82 41.89 3.6K
15:12 41.91 41.91 41.91 41.90 4.3K
15:14 41.90 41.91 41.90 41.91 3.2K
15:21 42.02 42.02 42.02 42.02 0.8K
15:22 41.96 41.96 41.96 41.96 0.5K
15:23 41.87 41.87 41.72 41.72 0.6K
15:33 41.77 41.77 41.77 41.77 0.5K
15:40 41.76 41.76 41.76 41.76 0.2K
15:42 41.73 41.73 41.73 41.73 0.2K
15:44 41.66 41.66 41.66 41.66 1.3K
15:46 41.70 41.76 41.68 41.68 3.5K
15:49 41.64 41.69 41.64 41.64 5.1K
15:52 41.73 41.73 41.70 41.70 1.0K
15:55 41.39 41.39 41.30 41.30 5.6K
15:56 41.49 41.49 41.41 41.41 0.7K
15:57 41.47 41.47 41.47 41.47 0.5K
15:58 41.58 41.61 41.58 41.61 0.5K
15:59 41.61 41.67 41.55 41.58 67.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし