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 41.54 41.54 40.70 40.74 23.0K
09:31 40.50 40.50 40.50 40.50 0.6K
09:32 39.47 39.78 39.41 39.41 13.2K
09:33 39.37 39.37 39.08 39.24 4.1K
09:34 39.39 39.39 39.39 39.39 1.0K
09:35 39.52 40.12 39.52 40.10 6.1K
09:36 39.63 40.08 39.63 40.08 3.3K
09:37 40.00 40.00 39.86 39.91 1.8K
09:38 40.07 40.28 40.07 40.28 2.3K
09:39 40.30 40.30 40.30 40.30 0.3K
09:40 40.22 40.22 39.74 39.74 2.4K
09:41 39.75 39.75 39.62 39.62 1.9K
09:42 40.12 40.12 40.12 40.12 1.4K
09:43 39.60 39.60 39.60 39.60 0.5K
09:44 39.30 39.90 39.30 39.90 2.1K
09:46 39.51 39.51 39.35 39.35 0.3K
09:47 39.32 39.40 39.00 39.00 4.3K
09:48 38.87 39.07 38.87 39.07 5.0K
09:50 38.62 38.62 38.61 38.61 1.9K
09:51 38.21 38.22 37.85 37.85 15.1K
09:52 37.70 37.70 37.46 37.58 4.0K
09:53 37.52 37.78 37.30 37.30 6.6K
09:54 37.45 37.45 37.00 37.22 4.5K
09:55 37.00 37.37 37.00 37.24 13.5K
09:56 37.17 37.17 37.01 37.01 3.0K
09:57 37.13 37.31 37.10 37.10 3.0K
09:58 37.10 37.10 37.10 37.10 1.0K
09:59 36.83 36.95 36.83 36.95 0.7K
10:00 36.95 37.01 36.83 37.01 4.5K
10:01 36.90 36.90 36.78 36.81 4.8K
10:02 36.79 36.94 36.69 36.88 6.6K
10:03 36.87 36.94 36.53 36.71 19.9K
10:04 36.87 36.87 36.79 36.80 9.6K
10:05 36.95 36.95 36.95 36.95 2.7K
10:07 37.60 37.70 37.58 37.70 3.0K
10:08 37.53 37.84 37.53 37.84 4.3K
10:09 37.84 38.16 37.84 38.16 6.6K
10:10 38.31 38.35 38.31 38.35 3.2K
10:11 38.32 38.40 38.30 38.40 4.9K
10:12 38.44 38.63 38.44 38.51 4.6K
10:13 38.44 38.44 38.14 38.14 3.7K
10:14 38.22 38.36 38.14 38.14 5.8K
10:15 38.21 38.21 38.05 38.21 2.3K
10:16 38.17 38.17 38.09 38.09 4.8K
10:17 37.87 37.87 37.87 37.87 0.6K
10:18 37.97 37.97 37.86 37.86 2.3K
10:19 37.73 37.73 37.59 37.59 0.9K
10:20 37.49 37.49 37.39 37.39 1.8K
10:21 37.52 37.59 37.52 37.59 1.4K
10:22 37.52 37.83 37.52 37.83 2.3K
10:23 37.89 37.89 37.89 37.89 0.1K
10:24 37.80 37.80 37.74 37.74 0.8K
10:25 37.66 37.66 37.66 37.66 1.3K
10:26 37.66 37.66 37.66 37.66 0.6K
10:27 37.50 37.66 37.50 37.66 2.4K
10:28 37.75 37.75 37.71 37.71 0.8K
10:29 37.78 37.78 37.68 37.67 0.6K
10:30 37.82 38.00 37.82 38.00 0.5K
10:31 37.99 38.10 37.99 38.10 1.5K
10:32 37.99 38.10 37.99 38.10 0.6K
10:33 38.37 38.40 38.32 38.40 4.9K
10:34 38.43 38.43 38.43 38.43 0.3K
10:35 38.37 38.37 38.37 38.37 1.9K
10:37 38.60 38.70 38.57 38.57 0.7K
10:39 38.79 38.79 38.79 38.79 0.2K
10:40 38.85 38.85 38.85 38.85 0.4K
10:41 38.87 39.14 38.87 39.14 4.7K
10:42 39.17 39.17 39.08 39.16 1.5K
10:43 39.25 39.25 39.08 39.08 2.5K
10:44 39.02 39.02 39.02 39.02 0.8K
10:45 39.05 39.05 39.05 39.05 1.9K
10:46 39.20 39.22 39.20 39.22 0.2K
10:47 39.13 39.13 39.12 39.12 3.1K
10:48 39.12 39.12 39.06 39.06 1.1K
10:49 39.05 39.05 39.05 39.05 2.1K
10:50 39.05 39.05 39.01 39.01 4.7K
10:51 38.96 39.05 38.96 39.05 0.4K
10:52 39.02 39.16 39.02 39.06 0.7K
10:53 39.02 39.04 39.02 39.04 3.6K
10:54 39.02 39.02 39.02 39.02 1.2K
10:55 38.99 39.05 38.99 39.05 0.9K
10:56 39.05 39.05 38.80 38.80 0.4K
10:59 38.88 39.00 38.88 39.00 2.8K
11:02 38.97 38.97 38.97 38.97 0.5K
11:04 38.90 38.90 38.90 38.90 0.7K
11:06 38.88 38.88 38.88 38.88 0.8K
11:09 38.67 38.67 38.67 38.67 0.3K
11:10 38.72 38.72 38.70 38.70 0.2K
11:11 38.74 38.74 38.74 38.74 0.5K
11:12 39.00 39.00 38.96 38.96 1.2K
11:19 38.96 38.96 38.96 38.96 0.3K
11:20 39.00 39.00 38.90 38.90 2.0K
11:22 38.98 38.98 38.98 38.98 0.2K
11:23 38.81 38.81 38.63 38.63 0.5K
11:24 38.63 38.63 38.63 38.63 0.2K
11:25 38.55 38.68 38.54 38.68 4.7K
11:27 38.54 38.54 38.44 38.44 1.5K
11:29 38.41 38.41 38.39 38.39 1.2K
11:30 38.37 38.41 38.37 38.41 0.7K
11:32 38.50 38.52 38.50 38.52 0.8K
11:34 38.57 38.57 38.57 38.57 3.0K
11:36 38.60 38.60 38.60 38.60 0.6K
11:37 38.68 38.68 38.68 38.68 0.3K
11:39 38.70 38.70 38.70 38.70 0.2K
11:40 38.58 38.58 38.58 38.58 1.0K
11:42 38.62 38.62 38.58 38.58 0.4K
11:43 38.59 38.59 38.59 38.59 0.3K
11:45 38.55 38.55 38.55 38.55 0.3K
11:47 38.68 38.84 38.68 38.84 0.3K
11:48 38.79 38.79 38.79 38.79 0.2K
11:51 38.75 38.75 38.75 38.75 0.2K
11:53 38.88 38.88 38.88 38.88 0.3K
11:55 38.81 38.81 38.81 38.81 0.5K
11:57 38.66 38.66 38.66 38.66 0.3K
12:02 38.53 38.53 38.38 38.38 1.2K
12:03 38.04 38.41 38.04 38.41 5.2K
12:08 38.29 38.29 38.29 38.29 0.8K
12:11 38.26 38.26 38.26 38.26 0.1K
12:13 38.22 38.22 38.22 38.22 0.1K
12:14 38.24 38.26 38.24 38.26 3.3K
12:15 38.39 38.39 38.25 38.25 1.7K
12:18 38.44 38.44 38.44 38.44 0.7K
12:21 38.35 38.35 38.35 38.35 0.7K
12:22 38.22 38.22 38.22 38.22 12.0K
12:25 38.05 38.09 38.05 38.05 10.2K
12:26 38.09 38.09 38.09 38.09 0.2K
12:27 38.01 38.01 38.01 38.01 3.1K
12:28 37.99 37.99 37.99 37.99 1.5K
12:29 38.00 38.04 38.00 38.04 1.2K
12:32 38.03 38.03 37.95 37.95 0.8K
12:33 37.96 37.96 37.96 37.96 1.4K
12:37 37.97 37.97 37.97 37.97 0.7K
12:43 37.90 38.01 37.89 38.01 0.5K
12:44 37.91 37.91 37.90 37.90 0.5K
12:45 37.89 37.89 37.88 37.88 0.8K
12:46 37.87 37.87 37.87 37.87 0.6K
12:47 37.95 38.00 37.95 38.00 0.5K
12:48 38.08 38.08 38.08 38.08 0.1K
12:49 38.10 38.10 38.10 38.10 0.7K
12:50 38.03 38.03 38.02 38.02 2.1K
12:51 38.13 38.13 38.13 38.13 0.7K
12:56 38.02 38.02 38.02 38.02 2.3K
12:57 38.01 38.01 38.01 38.01 0.3K
12:58 38.01 38.01 38.01 38.01 0.4K
13:00 37.96 37.96 37.96 37.96 1.3K
13:01 38.01 38.01 38.01 38.01 10.5K
13:03 37.67 37.67 37.67 37.67 0.4K
13:04 37.81 37.81 37.81 37.81 0.6K
13:05 37.79 37.79 37.79 37.78 2.1K
13:06 37.71 37.71 37.71 37.71 0.3K
13:08 37.65 37.65 37.65 37.65 0.5K
13:10 37.60 37.60 37.60 37.60 5.0K
13:11 37.46 37.46 37.46 37.46 28.1K
13:12 37.34 37.34 37.34 37.34 0.4K
13:13 37.40 37.40 37.40 37.40 4.9K
13:14 37.46 37.46 37.35 37.35 0.4K
13:15 37.26 37.26 37.25 37.25 0.5K
13:16 37.23 37.36 37.23 37.36 4.1K
13:17 37.33 37.33 37.26 37.26 1.7K
13:18 37.25 37.25 37.25 37.25 0.6K
13:20 37.36 37.36 37.36 37.36 1.6K
13:23 37.40 37.52 37.40 37.52 2.4K
13:24 37.48 37.48 37.48 37.48 0.4K
13:25 37.40 37.40 37.40 37.40 0.1K
13:26 37.45 37.48 37.45 37.48 1.0K
13:27 37.50 37.54 37.50 37.54 2.5K
13:28 37.46 37.59 37.44 37.59 1.4K
13:29 37.59 37.60 37.57 37.60 0.8K
13:30 37.65 37.65 37.65 37.65 1.1K
13:31 37.40 37.40 37.40 37.40 0.3K
13:34 37.70 37.70 37.70 37.70 2.0K
13:35 37.50 37.50 37.50 37.50 0.4K
13:39 37.64 37.64 37.64 37.64 0.4K
13:41 37.68 37.68 37.58 37.58 2.7K
13:43 37.69 37.69 37.69 37.69 0.7K
13:44 37.67 37.67 37.60 37.60 1.1K
13:46 37.60 37.60 37.60 37.60 0.3K
13:47 37.56 37.56 37.51 37.51 0.8K
13:49 37.62 37.62 37.62 37.62 0.3K
13:55 37.57 37.75 37.57 37.75 10.9K
13:57 37.93 37.93 37.90 37.90 2.1K
14:04 37.93 37.99 37.93 37.99 1.2K
14:06 37.74 37.74 37.74 37.74 0.2K
14:07 37.70 37.80 37.70 37.80 0.9K
14:10 37.77 37.77 37.77 37.77 0.1K
14:13 37.50 37.70 37.50 37.70 2.7K
14:14 37.97 37.97 37.87 37.87 0.7K
14:15 37.73 37.73 37.73 37.73 0.1K
14:16 37.85 37.85 37.85 37.85 1.1K
14:17 37.68 37.68 37.50 37.50 1.7K
14:18 37.53 37.69 37.53 37.69 1.3K
14:22 37.68 37.68 37.68 37.68 0.2K
14:23 37.43 37.43 37.43 37.43 1.3K
14:24 37.46 37.46 37.46 37.46 0.2K
14:25 37.36 37.36 37.36 37.36 0.1K
14:26 37.55 37.55 37.55 37.55 0.5K
14:27 37.47 37.47 37.47 37.47 0.1K
14:28 37.47 37.47 37.42 37.42 3.2K
14:30 37.36 37.38 37.36 37.38 1.7K
14:31 37.42 37.42 37.42 37.42 1.7K
14:42 37.50 37.50 37.50 37.50 0.6K
14:49 37.51 37.51 37.51 37.51 0.2K
14:50 37.51 37.51 37.51 37.51 1.0K
14:52 37.51 37.51 37.51 37.51 1.4K
14:54 37.45 37.45 37.45 37.45 0.6K
14:55 37.42 37.42 37.42 37.42 0.1K
14:56 37.43 37.43 37.43 37.43 0.1K
14:57 37.48 37.53 37.48 37.53 0.5K
14:59 37.48 37.50 37.48 37.50 0.6K
15:00 37.52 37.54 37.52 37.54 0.4K
15:02 37.55 37.55 37.55 37.55 0.2K
15:03 37.57 37.57 37.57 37.57 0.2K
15:05 37.60 37.60 37.60 37.60 1.9K
15:06 37.60 37.60 37.60 37.60 1.5K
15:08 37.52 37.52 37.43 37.43 0.6K
15:10 37.54 37.54 37.54 37.53 0.3K
15:11 37.43 37.43 37.43 37.43 0.2K
15:13 37.56 37.56 37.56 37.56 0.4K
15:15 37.52 37.52 37.45 37.45 2.5K
15:17 37.52 37.52 37.52 37.52 1.3K
15:18 37.63 37.63 37.63 37.63 2.0K
15:21 37.74 37.74 37.65 37.65 1.0K
15:23 37.91 37.91 37.87 37.87 0.7K
15:26 38.10 38.10 38.10 38.10 0.4K
15:32 38.24 38.24 38.24 38.24 1.0K
15:34 38.38 38.38 38.26 38.26 0.4K
15:35 38.34 38.34 38.34 38.34 4.1K
15:36 38.47 38.47 38.46 38.46 0.6K
15:37 38.46 38.46 38.46 38.46 0.2K
15:38 38.41 38.41 38.41 38.41 1.1K
15:40 38.40 38.40 38.40 38.40 0.7K
15:41 38.32 38.32 38.32 38.32 0.9K
15:43 38.31 38.34 38.30 38.34 1.9K
15:45 38.48 38.48 38.48 38.48 0.4K
15:46 38.51 38.51 38.51 38.51 0.1K
15:47 38.65 38.65 38.65 38.65 4.6K
15:49 38.54 38.54 38.52 38.52 0.5K
15:50 38.54 38.58 38.50 38.58 0.9K
15:52 38.52 38.52 38.52 38.52 0.5K
15:54 38.33 38.34 38.32 38.32 7.5K
15:56 38.22 38.36 38.22 38.36 1.1K
15:57 38.30 38.30 38.28 38.28 1.4K
15:58 38.18 38.34 38.18 38.34 1.3K
15:59 38.38 38.38 38.38 38.38 7.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし