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 43.60 44.30 43.60 44.20 19.8K
09:31 44.50 44.50 44.38 44.38 2.7K
09:32 44.04 44.36 44.00 44.00 4.5K
09:33 43.50 43.50 43.50 43.50 0.2K
09:34 43.43 43.43 43.40 43.40 4.9K
09:35 43.16 43.16 42.82 42.82 2.3K
09:36 42.87 43.27 42.87 43.27 2.6K
09:37 43.55 43.55 43.51 43.51 2.5K
09:38 43.65 43.65 43.65 43.65 1.9K
09:40 43.62 43.62 43.62 43.62 0.8K
09:42 43.59 43.59 43.59 43.59 0.7K
09:43 43.40 43.40 43.29 43.29 1.1K
09:44 43.35 43.35 43.35 43.35 0.5K
09:45 43.40 43.95 43.40 43.95 0.7K
09:46 43.88 44.11 43.76 44.11 4.7K
09:47 44.05 44.05 43.73 43.73 1.3K
09:48 43.86 43.86 43.75 43.75 1.7K
09:49 43.61 43.61 43.35 43.35 7.5K
09:51 43.22 43.22 43.10 43.10 3.9K
09:52 43.12 43.16 43.10 43.10 2.4K
09:53 43.29 43.29 43.29 43.29 1.3K
09:54 43.19 43.19 43.09 43.09 2.5K
09:56 42.69 42.71 42.69 42.71 0.6K
09:57 42.50 42.80 42.50 42.80 0.6K
09:58 42.83 42.89 42.83 42.89 0.6K
09:59 43.00 43.00 42.80 42.86 0.7K
10:00 42.60 42.60 42.60 42.60 1.6K
10:01 42.64 42.64 42.47 42.59 1.2K
10:02 42.65 42.65 42.21 42.21 1.5K
10:03 42.23 42.23 41.86 41.86 8.7K
10:04 41.84 41.84 41.84 41.84 2.4K
10:05 42.00 42.00 42.00 42.00 1.3K
10:09 42.39 42.47 42.39 42.47 0.7K
10:10 42.55 42.55 42.55 42.55 0.3K
10:11 42.54 42.54 42.54 42.54 1.6K
10:12 42.53 42.53 42.53 42.53 0.4K
10:18 42.06 42.06 42.06 42.06 0.6K
10:20 42.16 42.16 42.16 42.16 1.6K
10:21 41.91 41.91 41.91 41.91 0.2K
10:22 41.86 41.86 41.86 41.86 0.6K
10:23 42.02 42.09 42.00 42.09 2.0K
10:25 41.80 41.80 41.80 41.80 0.5K
10:26 41.66 41.66 41.61 41.61 2.0K
10:30 41.57 41.57 41.57 41.57 1.2K
10:31 41.52 41.52 41.48 41.48 0.4K
10:33 41.56 41.56 41.56 41.56 0.9K
10:34 41.55 41.64 41.55 41.64 1.1K
10:35 41.80 41.80 41.80 41.80 1.0K
10:36 41.90 41.90 41.90 41.90 0.2K
10:40 41.90 41.90 41.90 41.90 0.1K
10:41 42.03 42.16 42.03 42.16 0.7K
10:49 42.15 42.15 42.15 42.15 0.1K
10:51 41.89 41.89 41.89 41.89 1.1K
10:52 41.74 41.74 41.74 41.74 0.2K
10:53 41.61 41.61 41.50 41.50 2.8K
10:57 41.67 41.67 41.67 41.67 0.2K
10:58 41.65 41.65 41.65 41.65 0.5K
10:59 41.73 41.73 41.73 41.73 0.4K
11:01 41.94 41.94 41.94 41.94 0.5K
11:02 41.93 41.93 41.93 41.93 1.3K
11:03 41.92 41.92 41.92 41.92 0.1K
11:04 41.92 41.99 41.92 41.99 0.4K
11:05 41.50 41.50 41.50 41.50 0.2K
11:06 41.70 41.74 41.70 41.74 0.6K
11:07 41.66 41.66 41.66 41.66 0.7K
11:11 41.60 41.60 41.50 41.50 2.7K
11:12 41.65 41.79 41.65 41.79 0.6K
11:14 41.34 41.35 41.24 41.24 5.9K
11:15 41.31 41.31 41.31 41.31 0.2K
11:17 41.25 41.25 41.25 41.25 0.3K
11:18 41.25 41.25 41.25 41.25 0.3K
11:19 41.44 41.44 41.44 41.44 1.5K
11:20 41.21 41.33 41.21 41.33 0.9K
11:21 41.43 41.43 41.20 41.20 1.2K
11:22 41.12 41.12 41.10 41.10 3.6K
11:23 41.00 41.00 40.94 40.98 3.7K
11:24 40.93 40.93 40.93 40.93 0.3K
11:25 40.91 40.92 40.91 40.92 0.4K
11:26 40.92 41.00 40.91 41.00 1.0K
11:28 41.00 41.02 41.00 41.02 3.8K
11:29 40.86 40.86 40.86 40.86 0.8K
11:30 40.86 40.86 40.86 40.86 2.3K
11:31 40.67 40.67 40.67 40.67 1.5K
11:32 40.51 40.86 40.51 40.86 1.8K
11:37 40.67 40.80 40.67 40.80 0.5K
11:39 40.61 40.77 40.61 40.76 5.6K
11:40 40.70 40.70 40.70 40.70 1.3K
11:43 40.27 40.27 40.23 40.25 1.4K
11:44 40.43 40.43 40.43 40.43 0.2K
11:45 40.77 40.77 40.77 40.77 0.6K
11:46 40.66 40.67 40.60 40.60 0.7K
11:47 40.52 40.67 40.52 40.67 2.4K
11:49 40.68 40.68 40.68 40.67 0.4K
11:50 40.78 41.08 40.78 40.84 1.7K
11:53 40.81 40.81 40.81 40.81 0.8K
11:57 41.07 41.07 41.07 41.07 0.2K
12:00 40.80 40.80 40.80 40.80 0.1K
12:01 40.87 40.87 40.87 40.87 0.2K
12:06 40.90 40.90 40.90 40.90 0.3K
12:08 40.61 40.61 40.61 40.61 0.3K
12:09 40.61 40.61 40.51 40.60 1.7K
12:11 40.60 40.60 40.60 40.60 0.3K
12:14 40.37 40.37 40.37 40.37 0.8K
12:15 40.44 40.44 40.43 40.44 1.5K
12:17 40.33 40.33 40.25 40.25 0.4K
12:18 40.16 40.16 40.16 40.16 0.7K
12:23 40.35 40.35 40.35 40.35 0.2K
12:24 40.34 40.50 40.34 40.50 0.7K
12:31 40.38 40.38 40.38 40.38 0.1K
12:33 40.31 40.31 40.31 40.31 1.2K
12:37 40.40 40.40 40.40 40.40 0.2K
12:39 40.35 40.37 40.35 40.37 0.4K
12:41 40.50 40.74 40.50 40.74 1.5K
12:44 40.78 40.78 40.78 40.78 0.5K
12:45 40.77 40.83 40.77 40.83 1.1K
12:46 40.62 40.62 40.62 40.62 0.2K
12:54 41.00 41.00 41.00 41.00 0.3K
12:56 41.04 41.04 41.04 41.04 1.3K
13:00 41.11 41.11 41.11 41.11 0.1K
13:01 41.32 41.32 41.32 41.32 0.7K
13:03 41.22 41.22 41.21 41.21 3.0K
13:08 41.17 41.17 41.17 41.17 0.5K
13:17 41.46 41.46 41.33 41.33 0.9K
13:19 41.46 41.46 41.46 41.46 0.6K
13:22 41.33 41.33 41.33 41.33 0.3K
13:28 41.43 41.52 41.43 41.52 0.5K
13:29 41.42 41.42 41.42 41.42 0.3K
13:38 41.05 41.08 41.05 41.08 1.1K
13:41 41.25 41.25 41.25 41.25 0.2K
13:50 41.38 41.38 41.38 41.38 0.6K
13:58 41.42 41.42 41.42 41.42 0.3K
14:00 41.39 41.39 41.39 41.39 0.1K
14:02 41.39 41.39 41.39 41.39 0.3K
14:11 41.05 41.05 41.05 41.05 0.3K
14:22 41.01 41.01 41.01 41.01 0.5K
14:23 40.99 40.99 40.99 40.99 0.8K
14:35 41.39 41.39 41.39 41.39 6.5K
14:37 41.26 41.26 41.26 41.26 0.3K
14:57 41.27 41.27 41.27 41.27 0.2K
15:02 41.07 41.07 41.07 41.07 0.2K
15:04 40.96 40.96 40.96 40.96 0.6K
15:05 41.05 41.05 41.05 41.05 0.2K
15:17 41.05 41.23 40.89 41.23 0.7K
15:18 41.06 41.23 40.89 41.23 1.2K
15:20 41.10 41.10 41.10 41.10 0.2K
15:22 40.88 40.88 40.85 40.88 0.7K
15:24 40.88 40.88 40.88 40.88 0.4K
15:28 40.91 40.91 40.91 40.91 0.6K
15:43 40.63 40.63 40.63 40.63 0.3K
15:48 40.82 40.82 40.82 40.82 0.1K
15:49 40.84 40.84 40.84 40.84 0.6K
15:50 40.65 40.65 40.65 40.65 0.4K
15:51 40.82 40.82 40.55 40.55 1.3K
15:53 40.70 40.70 40.70 40.70 0.1K
15:54 40.72 40.72 40.72 40.72 0.3K
15:55 40.62 40.62 40.62 40.62 0.3K
15:56 40.55 40.55 40.55 40.55 0.3K
15:57 40.59 40.72 40.58 40.72 0.7K
15:58 40.71 40.71 40.71 40.71 0.1K
15:59 40.70 40.70 40.70 40.70 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