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 38.76 39.28 38.74 39.28 11.7K
09:31 39.00 39.00 38.56 38.56 1.5K
09:32 38.30 38.51 38.30 38.51 4.7K
09:34 39.30 39.30 39.30 39.30 2.0K
09:35 39.57 39.80 39.57 39.80 6.1K
09:36 39.82 39.82 39.43 39.61 2.6K
09:37 39.67 39.79 39.67 39.79 0.5K
09:38 39.67 39.80 39.67 39.80 6.6K
09:39 39.82 39.82 39.48 39.50 2.5K
09:40 39.80 39.80 39.80 39.80 0.6K
09:41 39.96 40.06 39.84 40.06 4.6K
09:42 39.88 40.06 39.88 39.89 0.9K
09:43 40.06 40.06 39.90 39.92 2.3K
09:44 39.98 39.98 39.91 39.91 2.1K
09:45 39.66 39.66 39.61 39.61 2.3K
09:46 39.60 39.90 39.60 39.90 2.8K
09:47 39.71 39.71 39.71 39.71 2.5K
09:50 39.85 40.00 39.85 40.00 3.2K
09:52 39.95 39.95 39.86 39.86 1.6K
09:53 39.87 39.87 39.87 39.87 4.3K
09:54 39.91 39.91 39.91 39.91 0.1K
09:55 39.85 39.85 39.85 39.85 0.5K
09:56 39.79 39.79 39.79 39.79 0.5K
09:57 39.77 39.77 39.76 39.76 2.1K
09:58 39.76 39.80 39.64 39.65 11.2K
09:59 39.51 39.55 39.51 39.55 2.0K
10:01 38.85 38.85 38.85 38.85 0.3K
10:02 39.04 39.17 39.04 39.17 1.0K
10:03 39.22 39.22 39.22 39.22 0.7K
10:04 39.15 39.15 38.90 38.90 1.7K
10:05 38.93 38.93 38.83 38.92 1.9K
10:06 38.86 39.09 38.86 38.92 6.4K
10:07 39.07 39.07 38.80 38.80 1.3K
10:08 38.80 39.01 38.80 39.00 3.8K
10:09 39.06 39.06 38.91 38.91 1.8K
10:11 39.06 39.06 39.06 39.06 0.6K
10:12 39.07 39.07 39.07 39.07 0.2K
10:13 39.19 39.19 39.19 39.19 0.5K
10:14 39.10 39.10 39.10 39.10 0.3K
10:15 38.90 39.16 38.90 39.16 1.9K
10:16 39.30 39.30 39.30 39.30 0.3K
10:17 39.21 39.21 39.21 39.21 0.8K
10:18 39.10 39.10 39.10 39.10 0.3K
10:19 39.05 39.05 38.90 38.90 0.6K
10:21 39.05 39.20 38.99 39.20 2.1K
10:22 39.29 39.29 39.29 39.29 0.2K
10:23 39.18 39.18 39.18 39.18 3.1K
10:26 39.03 39.03 39.03 39.03 0.6K
10:30 38.96 38.96 38.96 38.96 0.1K
10:31 39.07 39.07 39.07 39.07 1.0K
10:33 39.10 39.16 39.10 39.16 0.4K
10:34 39.13 39.26 39.13 39.26 3.5K
10:36 39.28 39.28 39.28 39.28 1.0K
10:37 39.12 39.12 39.12 39.12 0.2K
10:38 39.26 39.26 39.26 39.26 0.3K
10:39 39.26 39.26 39.22 39.22 0.7K
10:40 39.10 39.10 39.10 39.10 0.8K
10:42 39.19 39.36 39.19 39.36 0.8K
10:43 39.58 39.63 39.58 39.63 0.4K
10:44 39.68 39.68 39.51 39.51 0.4K
10:45 39.49 39.49 39.49 39.49 0.6K
10:46 39.46 39.46 39.46 39.46 0.9K
10:47 39.40 39.47 39.40 39.47 5.5K
10:48 39.57 39.57 39.57 39.57 0.2K
10:50 39.55 39.55 39.55 39.55 0.8K
10:52 39.62 39.62 39.62 39.62 0.2K
10:53 39.73 39.73 39.64 39.64 0.3K
10:55 39.79 40.00 39.76 40.00 8.2K
10:57 40.07 40.10 40.07 40.10 5.9K
10:58 40.11 40.11 40.11 40.11 0.4K
10:59 40.04 40.04 40.04 40.04 0.3K
11:01 40.15 40.20 40.15 40.20 0.5K
11:02 40.38 40.38 40.10 40.10 5.5K
11:05 39.98 39.98 39.79 39.79 3.2K
11:06 39.73 39.87 39.68 39.87 1.3K
11:07 39.92 39.92 39.92 39.92 0.1K
11:08 40.14 40.14 40.14 40.14 0.2K
11:10 40.23 40.30 40.23 40.30 1.3K
11:11 40.20 40.20 40.20 40.20 1.7K
11:12 40.27 40.27 40.14 40.14 0.6K
11:15 40.23 40.31 40.23 40.31 0.5K
11:16 40.29 40.29 40.22 40.22 0.4K
11:17 40.46 40.47 40.37 40.37 1.1K
11:18 40.23 40.23 40.23 40.23 0.2K
11:19 40.27 40.27 40.22 40.22 0.6K
11:22 40.31 40.41 40.31 40.41 4.4K
11:24 40.28 40.28 40.28 40.28 1.3K
11:26 40.22 40.28 40.22 40.28 0.7K
11:27 40.27 40.50 40.27 40.50 2.2K
11:28 40.77 40.77 40.77 40.77 0.1K
11:29 40.78 40.78 40.70 40.70 0.6K
11:30 40.66 40.84 40.66 40.84 1.0K
11:31 40.89 40.99 40.89 40.99 0.9K
11:32 41.03 41.05 40.94 40.94 4.7K
11:33 41.00 41.04 41.00 41.04 1.9K
11:34 41.10 41.10 40.70 40.70 4.5K
11:35 40.76 40.76 40.69 40.69 1.9K
11:36 40.59 40.59 40.49 40.49 1.1K
11:37 40.59 40.59 40.59 40.59 0.8K
11:38 40.64 40.64 40.64 40.64 0.2K
11:39 40.51 40.51 40.48 40.48 0.9K
11:40 40.58 40.58 40.58 40.58 0.3K
11:41 40.47 40.47 40.47 40.47 0.9K
11:45 40.71 40.71 40.71 40.71 0.7K
11:48 40.69 40.69 40.69 40.69 0.5K
11:49 40.62 40.62 40.62 40.62 0.2K
11:50 40.50 40.50 40.50 40.50 0.1K
11:51 40.47 40.47 40.47 40.47 0.7K
11:52 40.39 40.48 40.39 40.48 1.8K
11:54 40.47 40.63 40.47 40.63 1.1K
11:55 40.61 40.64 40.61 40.64 7.0K
11:56 40.64 40.73 40.64 40.73 2.0K
11:57 40.79 40.79 40.63 40.63 0.4K
11:58 40.55 40.58 40.54 40.58 0.7K
12:00 40.56 40.56 40.56 40.56 0.4K
12:02 40.55 40.55 40.55 40.55 4.0K
12:03 40.38 40.38 40.38 40.38 0.7K
12:04 40.20 40.20 40.20 40.20 0.3K
12:06 40.15 40.15 40.12 40.12 0.3K
12:07 40.10 40.10 40.10 40.10 2.6K
12:09 40.30 40.30 40.24 40.24 4.4K
12:10 40.12 40.19 40.12 40.19 0.6K
12:11 40.15 40.15 40.15 40.15 1.0K
12:14 39.96 39.97 39.96 39.97 0.2K
12:15 39.95 39.95 39.95 39.95 0.3K
12:16 39.96 40.02 39.96 40.02 3.9K
12:17 40.07 40.07 39.96 39.96 0.9K
12:18 40.06 40.10 40.06 40.10 2.5K
12:20 40.10 40.10 40.10 40.10 0.3K
12:21 39.81 39.81 39.81 39.81 0.5K
12:27 39.85 39.85 39.85 39.85 1.0K
12:28 39.77 39.77 39.77 39.77 4.1K
12:31 39.70 39.70 39.70 39.70 0.2K
12:32 39.84 39.84 39.84 39.84 0.3K
12:33 39.81 39.81 39.81 39.81 1.0K
12:34 39.80 39.80 39.80 39.80 4.3K
12:35 39.61 39.61 39.60 39.61 5.0K
12:36 39.64 39.64 39.64 39.64 0.6K
12:37 39.61 39.61 39.61 39.61 0.3K
12:41 39.82 39.86 39.78 39.78 0.6K
12:43 39.89 40.03 39.89 40.03 4.3K
12:44 40.15 40.15 40.15 40.15 0.7K
12:45 40.07 40.07 40.07 40.07 1.7K
12:49 39.97 39.97 39.97 39.97 0.4K
12:52 39.79 39.86 39.79 39.86 3.2K
12:53 39.87 39.87 39.87 39.87 0.5K
12:56 39.79 39.79 39.79 39.79 0.5K
13:00 39.87 39.91 39.87 39.91 0.8K
13:04 39.86 39.86 39.81 39.81 0.3K
13:07 39.82 39.82 39.82 39.82 0.8K
13:09 39.72 39.72 39.72 39.72 0.4K
13:11 39.49 39.49 39.49 39.49 0.2K
13:14 39.41 39.41 39.41 39.41 0.2K
13:16 39.45 39.45 39.45 39.45 1.0K
13:18 39.54 39.54 39.54 39.54 0.5K
13:19 39.48 39.57 39.48 39.57 0.4K
13:20 39.60 39.60 39.60 39.60 0.2K
13:23 39.60 39.60 39.60 39.60 0.5K
13:27 39.69 39.69 39.67 39.67 0.4K
13:33 39.62 39.62 39.62 39.62 0.1K
13:35 39.63 39.63 39.63 39.63 0.1K
13:40 39.74 39.74 39.73 39.73 3.7K
13:44 40.00 40.00 40.00 40.00 0.2K
13:49 39.96 39.96 39.96 39.96 0.7K
13:50 39.91 39.91 39.91 39.91 0.8K
13:51 39.83 39.83 39.82 39.82 0.4K
13:52 39.95 39.96 39.95 39.96 0.5K
13:53 39.90 40.05 39.90 40.05 0.6K
13:55 40.12 40.12 40.10 40.10 1.6K
13:58 40.28 40.28 40.24 40.24 2.3K
14:01 40.36 40.36 40.24 40.24 1.3K
14:03 40.23 40.23 40.23 40.23 1.1K
14:04 40.28 40.28 40.28 40.28 0.1K
14:05 40.40 40.40 40.40 40.40 1.5K
14:07 40.37 40.37 40.37 40.37 0.4K
14:12 40.39 40.39 40.39 40.39 1.0K
14:13 40.38 40.38 40.38 40.38 2.1K
14:14 40.49 40.49 40.49 40.49 0.2K
14:15 40.49 40.49 40.49 40.49 1.2K
14:20 40.52 40.52 40.52 40.52 0.1K
14:24 40.42 40.42 40.40 40.40 0.9K
14:26 40.61 40.61 40.61 40.61 0.1K
14:27 40.61 40.61 40.61 40.61 0.1K
14:28 40.55 40.55 40.55 40.55 2.2K
14:32 40.49 40.49 40.49 40.49 0.2K
14:33 40.46 40.46 40.46 40.46 0.3K
14:40 40.40 40.40 40.40 40.40 0.7K
14:50 40.41 40.41 40.41 40.41 0.4K
14:54 40.29 40.29 40.27 40.27 1.1K
14:56 40.28 40.28 40.28 40.28 4.2K
14:57 40.30 40.30 40.30 40.30 0.1K
14:58 40.35 40.40 40.35 40.40 4.5K
15:00 40.40 40.40 40.40 40.40 0.6K
15:01 40.36 40.36 40.34 40.34 1.7K
15:07 40.61 40.61 40.61 40.61 0.6K
15:08 40.56 40.56 40.56 40.56 0.4K
15:09 40.60 40.60 40.60 40.60 0.2K
15:10 40.59 40.59 40.59 40.59 0.3K
15:13 40.46 40.46 40.46 40.46 0.2K
15:17 40.59 40.59 40.59 40.59 0.2K
15:18 40.55 40.55 40.55 40.55 0.3K
15:19 40.50 40.50 40.50 40.50 0.2K
15:20 40.55 40.61 40.55 40.61 1.0K
15:22 40.63 40.63 40.63 40.63 0.6K
15:31 40.37 40.37 40.37 40.37 1.1K
15:46 40.40 40.40 40.40 40.40 0.2K
15:47 40.35 40.35 40.34 40.34 2.1K
15:48 40.50 40.50 40.50 40.50 0.2K
15:50 40.54 40.54 40.51 40.51 0.6K
15:51 40.60 40.60 40.60 40.60 4.0K
15:53 40.54 40.54 40.49 40.49 2.7K
15:54 40.48 40.49 40.48 40.49 0.3K
15:55 40.72 40.72 40.66 40.66 4.2K
15:56 40.56 40.56 40.56 40.56 0.4K
15:57 40.73 40.73 40.70 40.70 3.2K
15:59 40.78 40.78 40.73 40.73 9.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし