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 40.59 40.59 39.91 40.18 9.8K
09:31 40.21 40.21 40.21 40.21 0.6K
09:33 40.69 40.69 40.69 40.69 0.6K
09:34 40.56 40.56 40.56 40.56 0.2K
09:35 40.77 40.77 40.77 40.77 1.0K
09:37 40.50 40.50 40.45 40.45 0.7K
09:38 40.45 40.45 40.45 40.45 0.3K
09:39 40.20 40.20 40.20 40.20 0.7K
09:42 40.59 40.59 40.47 40.47 0.6K
09:43 40.62 40.75 40.62 40.75 3.9K
09:44 40.93 41.00 40.73 41.00 3.6K
09:45 41.03 41.03 40.95 40.95 0.3K
09:46 41.27 41.57 41.23 41.57 3.4K
09:47 41.56 42.05 41.56 42.05 9.8K
09:48 42.05 42.22 41.90 41.90 1.0K
09:49 41.91 41.91 41.59 41.59 0.8K
09:50 41.76 41.80 41.76 41.80 1.6K
09:51 41.59 41.69 41.50 41.69 1.1K
09:52 41.50 41.50 41.50 41.50 0.5K
09:53 41.65 41.65 41.61 41.61 0.3K
09:54 41.73 41.73 41.73 41.73 3.7K
09:55 41.97 41.97 41.77 41.77 0.3K
09:56 41.79 41.80 41.79 41.80 0.4K
09:57 41.62 41.68 41.62 41.67 0.6K
09:59 41.62 41.81 41.62 41.81 12.8K
10:00 41.85 41.85 41.85 41.85 0.5K
10:01 42.00 42.00 41.83 41.83 2.4K
10:02 41.73 41.73 41.68 41.68 1.1K
10:03 41.58 41.58 41.37 41.37 0.5K
10:05 41.47 41.47 41.47 41.47 1.0K
10:06 41.55 41.60 41.48 41.48 1.0K
10:07 41.65 41.65 41.65 41.65 0.3K
10:08 41.72 41.75 41.72 41.75 0.7K
10:09 41.74 41.74 41.74 41.74 0.1K
10:10 41.73 41.73 41.73 41.73 0.2K
10:11 41.93 41.93 41.93 41.93 0.4K
10:12 41.98 41.98 41.98 41.98 5.7K
10:13 42.12 42.12 41.95 42.00 2.3K
10:14 42.00 42.00 42.00 42.00 1.1K
10:15 42.25 42.25 42.22 42.22 2.0K
10:16 42.13 42.21 42.00 42.10 4.0K
10:17 42.09 42.09 42.09 42.09 0.8K
10:18 42.07 42.08 42.05 42.08 1.9K
10:19 42.48 42.48 42.48 42.48 0.2K
10:21 42.37 42.37 42.37 42.37 0.7K
10:23 42.30 42.30 42.01 42.01 6.9K
10:24 42.10 42.10 42.10 42.10 4.0K
10:25 42.10 42.10 42.10 42.10 0.9K
10:27 42.15 42.30 42.15 42.30 4.8K
10:28 42.32 42.32 41.95 41.95 3.9K
10:29 41.88 41.92 41.88 41.92 2.0K
10:30 41.99 41.99 41.99 41.99 0.8K
10:33 41.92 41.92 41.92 41.92 0.8K
10:34 41.88 41.88 41.85 41.85 1.2K
10:35 41.85 41.94 41.85 41.94 0.8K
10:36 41.95 42.10 41.95 42.10 5.5K
10:37 42.06 42.06 42.06 42.06 0.3K
10:38 42.06 42.06 42.06 42.06 0.2K
10:39 42.00 42.00 41.90 41.90 2.4K
10:42 42.07 42.19 42.01 42.01 5.7K
10:44 41.99 41.99 41.99 41.99 0.3K
10:46 42.00 42.00 41.92 41.92 0.9K
10:47 42.14 42.25 42.09 42.25 3.6K
10:50 42.33 42.33 42.33 42.33 0.3K
10:51 42.18 42.18 42.18 42.18 1.3K
10:53 42.17 42.17 42.05 42.05 1.5K
10:54 41.97 41.97 41.97 41.97 0.2K
10:56 41.81 41.81 41.70 41.70 2.3K
10:57 41.83 41.83 41.83 41.83 0.2K
10:58 41.71 41.71 41.65 41.65 5.5K
10:59 41.70 41.70 41.61 41.61 1.1K
11:02 41.48 41.48 41.48 41.48 1.0K
11:03 41.48 41.48 41.48 41.48 0.6K
11:06 41.61 41.61 41.61 41.61 0.9K
11:07 41.50 41.68 41.50 41.68 1.4K
11:12 41.50 41.50 41.50 41.50 0.1K
11:13 41.49 41.49 41.49 41.49 4.2K
11:14 41.21 41.21 41.21 41.21 0.4K
11:15 41.32 41.32 41.32 41.32 2.6K
11:16 41.26 41.32 41.26 41.32 1.0K
11:17 41.33 41.38 41.33 41.38 4.2K
11:19 41.38 41.38 41.38 41.38 1.0K
11:23 41.37 41.42 41.33 41.42 3.1K
11:24 41.38 41.38 41.38 41.38 0.2K
11:26 41.47 41.47 41.47 41.47 0.1K
11:27 41.41 41.41 41.40 41.40 0.3K
11:28 41.43 41.50 41.43 41.50 0.7K
11:33 41.40 41.40 41.40 41.40 1.4K
11:34 41.51 41.51 41.51 41.51 0.2K
11:36 41.24 41.24 41.24 41.24 0.6K
11:38 41.29 41.29 41.29 41.29 0.3K
11:39 41.38 41.38 41.38 41.38 0.3K
11:43 41.39 41.39 41.26 41.26 0.5K
11:46 41.30 41.30 41.30 41.30 0.6K
11:47 41.38 41.38 41.38 41.38 1.5K
11:48 41.30 41.30 41.30 41.30 0.6K
11:49 41.37 41.37 41.23 41.23 0.5K
11:50 41.39 41.39 41.39 41.39 1.0K
11:51 41.34 41.34 41.34 41.34 3.3K
11:57 41.57 41.57 41.56 41.56 5.1K
11:58 41.65 41.65 41.65 41.65 0.3K
12:00 41.47 41.47 41.47 41.47 0.3K
12:03 41.50 41.50 41.50 41.50 0.2K
12:06 41.45 41.45 41.34 41.34 1.5K
12:07 41.40 41.58 41.40 41.58 1.2K
12:09 41.46 41.46 41.46 41.46 0.1K
12:10 41.49 41.49 41.49 41.49 0.1K
12:12 41.49 41.49 41.49 41.49 0.2K
12:13 41.54 41.54 41.54 41.54 0.3K
12:15 41.68 41.68 41.68 41.68 0.2K
12:16 41.61 41.61 41.61 41.61 0.9K
12:20 41.62 41.62 41.62 41.62 0.2K
12:23 41.67 41.73 41.67 41.73 0.6K
12:24 41.60 41.60 41.60 41.60 0.6K
12:26 41.69 41.69 41.69 41.69 0.3K
12:27 41.73 41.73 41.73 41.73 0.4K
12:28 41.71 41.71 41.71 41.71 1.1K
12:34 41.63 41.63 41.63 41.63 0.9K
12:48 41.50 41.50 41.50 41.50 0.8K
12:52 41.28 41.40 41.28 41.30 3.2K
12:54 41.25 41.25 41.25 41.25 0.5K
12:55 41.30 41.30 41.30 41.30 4.1K
12:58 41.23 41.23 41.22 41.22 4.2K
13:01 41.24 41.24 40.72 40.72 8.6K
13:02 40.92 40.92 40.92 40.92 0.6K
13:05 41.02 41.02 41.02 41.02 0.2K
13:08 41.11 41.11 41.11 41.11 0.3K
13:11 40.97 40.98 40.97 40.98 0.5K
13:15 41.03 41.03 41.03 41.03 0.2K
13:17 40.98 41.08 40.98 41.05 0.6K
13:22 41.12 41.12 41.10 41.10 0.6K
13:23 40.98 41.00 40.98 41.00 1.0K
13:26 40.96 40.96 40.96 40.96 0.2K
13:30 41.01 41.01 41.01 41.01 0.8K
13:31 40.96 40.96 40.96 40.96 0.2K
13:34 41.02 41.02 41.02 41.02 0.1K
13:35 41.12 41.12 41.12 41.12 0.1K
13:39 41.08 41.15 41.08 41.15 0.4K
13:40 41.09 41.25 41.09 41.25 0.6K
13:41 41.15 41.18 41.15 41.15 1.0K
13:42 41.15 41.26 41.15 41.26 0.8K
13:44 41.01 41.01 41.01 41.01 1.6K
13:51 41.15 41.15 41.15 41.15 0.1K
13:53 41.10 41.10 41.10 41.10 0.1K
13:54 41.13 41.13 41.13 41.13 0.2K
13:55 41.11 41.16 41.11 41.16 0.8K
13:56 41.20 41.20 41.20 41.20 0.2K
13:58 41.13 41.13 41.12 41.12 0.4K
14:02 40.92 40.93 40.92 40.93 0.4K
14:03 40.91 40.91 40.91 40.91 0.7K
14:10 40.83 40.85 40.83 40.85 0.4K
14:20 41.27 41.30 41.19 41.30 0.8K
14:23 41.11 41.11 41.11 41.11 0.1K
14:26 41.01 41.01 41.01 41.01 0.3K
14:30 41.05 41.11 41.05 41.11 0.5K
14:31 41.13 41.13 41.13 41.13 0.1K
14:42 41.15 41.15 41.15 41.15 0.4K
14:43 41.19 41.19 41.19 41.19 0.2K
14:45 41.04 41.04 41.04 41.04 0.1K
14:47 41.26 41.26 41.26 41.26 0.1K
14:48 41.26 41.26 41.26 41.26 0.1K
14:52 41.12 41.12 41.12 41.12 1.6K
14:59 41.23 41.23 41.23 41.23 0.1K
15:01 41.26 41.26 41.26 41.26 0.1K
15:03 41.13 41.13 41.13 41.13 0.5K
15:04 41.12 41.12 41.12 41.12 4.0K
15:06 41.08 41.08 41.08 41.08 0.1K
15:10 41.21 41.24 41.21 41.24 1.0K
15:13 41.25 41.25 41.25 41.25 0.6K
15:15 41.23 41.23 41.23 41.23 0.2K
15:21 41.31 41.31 41.31 41.31 0.1K
15:24 41.32 41.32 41.32 41.32 0.1K
15:26 41.28 41.28 41.28 41.28 0.1K
15:27 41.40 41.50 41.40 41.50 7.4K
15:28 41.52 41.52 41.52 41.52 1.1K
15:33 41.55 41.55 41.55 41.55 0.4K
15:34 41.56 41.56 41.56 41.56 0.5K
15:35 41.56 41.56 41.40 41.56 1.9K
15:38 41.53 41.53 41.53 41.53 0.2K
15:39 41.54 41.54 41.54 41.54 0.1K
15:40 41.55 41.55 41.55 41.55 0.3K
15:41 41.60 41.60 41.60 41.60 1.0K
15:42 41.60 41.60 41.57 41.60 1.9K
15:43 41.51 41.51 41.51 41.51 1.1K
15:46 41.31 41.36 41.31 41.36 1.1K
15:47 41.30 41.30 41.30 41.30 0.3K
15:50 41.32 41.32 41.32 41.32 0.6K
15:53 41.31 41.32 41.30 41.30 0.8K
15:56 41.17 41.17 41.17 41.17 0.2K
15:58 41.31 41.32 41.25 41.25 3.8K
15:59 41.25 41.40 41.25 41.40 3.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし