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 60.81 62.00 60.81 62.00 67.3K
09:31 61.97 62.50 61.57 62.50 14.2K
09:32 62.68 63.06 62.47 62.80 10.6K
09:33 62.80 63.27 62.76 63.03 4.8K
09:34 63.20 63.20 62.36 62.83 10.1K
09:35 62.79 62.79 62.40 62.40 6.3K
09:36 62.41 62.52 61.39 61.87 8.2K
09:37 61.76 61.76 60.82 61.11 16.6K
09:38 61.71 61.71 61.18 61.26 1.4K
09:39 61.27 62.22 61.19 62.22 11.5K
09:40 62.73 62.73 62.22 62.34 16.8K
09:41 62.90 62.90 62.90 62.90 11.2K
09:42 63.18 64.37 63.17 64.37 28.2K
09:43 64.51 64.82 64.24 64.24 7.8K
09:44 64.45 64.45 64.19 64.29 3.8K
09:45 64.28 64.68 64.22 64.22 4.4K
09:46 63.59 64.12 63.59 63.88 10.7K
09:47 63.94 64.16 63.94 64.16 2.6K
09:48 64.06 64.33 63.89 64.23 5.4K
09:49 64.30 64.53 64.30 64.53 4.3K
09:50 64.12 64.23 64.12 64.23 3.2K
09:51 64.24 64.24 63.83 63.83 7.3K
09:52 63.86 64.14 63.86 64.00 5.5K
09:53 63.99 63.99 63.67 63.67 1.9K
09:54 63.44 63.44 62.51 63.35 10.6K
09:55 63.36 64.27 63.36 64.27 3.0K
09:56 64.18 64.18 63.86 63.86 2.9K
09:57 63.85 63.86 63.57 63.84 4.7K
09:58 63.73 63.73 63.07 63.07 4.1K
09:59 62.86 62.89 62.86 62.89 0.6K
10:00 62.56 62.60 62.17 62.17 6.4K
10:01 62.18 62.27 61.59 61.70 6.4K
10:02 61.76 61.76 61.46 61.65 8.2K
10:03 62.04 62.12 62.02 62.07 3.0K
10:04 62.03 62.15 61.93 62.13 10.9K
10:05 62.10 62.12 61.86 61.90 2.4K
10:06 61.92 62.70 61.92 62.70 3.7K
10:07 62.67 62.67 62.30 62.36 2.7K
10:08 62.19 62.51 62.19 62.51 0.9K
10:09 62.51 63.01 62.51 63.01 5.5K
10:10 63.09 63.35 63.09 63.29 11.2K
10:11 63.32 63.39 63.00 63.00 3.6K
10:12 62.49 62.95 62.49 62.94 3.4K
10:13 63.07 64.01 63.07 64.01 16.6K
10:14 63.83 63.96 63.49 63.58 2.8K
10:15 63.57 63.79 63.46 63.46 2.7K
10:16 63.63 63.85 63.57 63.57 5.4K
10:17 63.60 63.86 63.60 63.86 3.0K
10:18 63.62 64.20 63.62 64.20 7.0K
10:19 64.25 64.25 64.21 64.21 2.6K
10:20 63.89 64.14 63.89 64.14 6.9K
10:21 64.06 64.15 63.59 63.59 5.2K
10:22 63.52 63.68 63.52 63.63 2.3K
10:23 63.92 64.38 63.82 64.38 3.0K
10:24 64.33 64.80 64.33 64.70 17.6K
10:25 64.74 64.74 64.42 64.42 2.0K
10:26 64.58 64.64 64.48 64.64 3.4K
10:27 64.71 64.82 64.70 64.82 2.0K
10:28 64.20 64.20 63.26 63.26 7.6K
10:29 63.71 63.71 63.21 63.21 3.9K
10:30 63.34 63.34 63.13 63.13 2.7K
10:31 63.13 63.38 63.13 63.38 4.8K
10:32 63.44 63.49 63.25 63.25 1.3K
10:33 63.62 63.62 63.35 63.35 4.2K
10:34 63.50 63.50 63.29 63.29 2.4K
10:35 63.28 63.31 63.28 63.31 1.2K
10:36 63.00 63.00 62.84 62.84 1.0K
10:37 62.82 62.82 62.71 62.77 1.3K
10:38 63.06 63.17 63.06 63.17 1.0K
10:39 63.05 63.24 63.00 63.00 6.3K
10:40 63.18 63.18 63.18 63.18 2.3K
10:42 62.92 62.93 62.71 62.93 4.3K
10:43 63.17 63.61 63.17 63.61 0.7K
10:44 63.63 63.63 63.54 63.62 2.3K
10:45 63.65 63.82 63.65 63.78 0.9K
10:46 63.71 63.96 63.71 63.95 4.5K
10:47 63.62 63.75 63.51 63.75 0.8K
10:48 63.68 63.68 63.56 63.56 1.6K
10:49 63.64 63.64 63.63 63.63 1.7K
10:50 63.56 63.56 63.04 63.04 1.4K
10:51 63.14 63.14 63.14 63.14 0.3K
10:52 62.81 62.81 62.81 62.81 1.4K
10:54 63.02 63.02 62.92 62.92 0.8K
10:55 62.90 62.90 62.90 62.90 0.4K
10:56 62.79 62.79 62.79 62.79 2.1K
10:57 62.18 62.19 62.18 62.19 2.4K
10:58 62.02 62.06 62.02 62.04 1.8K
10:59 62.03 62.04 61.85 62.04 1.7K
11:00 61.92 62.00 61.84 62.00 1.4K
11:01 61.99 62.24 61.99 62.24 1.3K
11:02 62.33 62.33 62.33 62.33 0.7K
11:03 62.15 62.15 62.15 62.15 1.8K
11:04 62.29 62.50 62.29 62.50 1.1K
11:05 62.56 62.69 62.56 62.69 1.2K
11:06 62.87 63.00 62.52 62.52 5.8K
11:07 62.42 62.42 62.42 62.42 0.1K
11:08 62.39 62.45 62.33 62.33 2.7K
11:09 62.31 62.40 62.26 62.40 1.6K
11:10 62.45 62.73 62.28 62.28 2.1K
11:11 62.14 62.14 61.56 61.82 4.7K
11:12 61.67 62.14 61.67 62.14 3.0K
11:13 62.12 62.12 61.90 62.02 2.5K
11:14 61.94 62.43 61.94 62.43 2.0K
11:16 62.58 62.74 62.58 62.74 2.4K
11:17 62.94 62.94 62.76 62.85 3.6K
11:18 62.90 62.90 62.82 62.88 5.0K
11:19 62.97 62.97 62.95 62.95 1.1K
11:20 63.03 63.03 62.96 62.99 0.5K
11:21 62.97 63.07 62.91 63.07 1.8K
11:22 62.90 62.91 62.90 62.91 1.6K
11:23 63.13 63.13 63.13 63.13 2.3K
11:24 63.06 63.09 63.06 63.09 1.4K
11:25 63.06 63.25 63.03 63.03 2.7K
11:26 62.94 62.94 62.88 62.88 0.5K
11:27 62.85 62.85 62.85 62.85 1.2K
11:28 62.83 63.08 62.83 63.08 1.2K
11:29 62.87 62.87 62.73 62.79 1.0K
11:30 62.83 62.83 62.67 62.67 1.8K
11:31 62.72 62.73 62.72 62.73 1.4K
11:32 62.51 62.51 62.51 62.51 0.7K
11:33 62.51 62.52 62.51 62.52 1.3K
11:34 62.74 62.74 62.74 62.74 1.1K
11:35 62.55 62.55 62.24 62.24 0.4K
11:36 62.34 62.34 62.34 62.34 0.6K
11:37 62.41 62.48 62.41 62.41 1.7K
11:38 62.55 62.55 62.38 62.46 2.2K
11:39 62.25 62.25 62.09 62.09 2.8K
11:40 62.16 62.16 62.16 62.16 0.5K
11:41 62.27 62.49 62.27 62.49 1.6K
11:42 62.48 62.80 62.48 62.80 1.0K
11:43 62.65 62.80 62.56 62.80 1.9K
11:45 62.82 62.82 62.82 62.82 1.0K
11:46 62.90 62.90 62.90 62.90 0.9K
11:47 62.87 62.87 62.78 62.78 2.3K
11:48 62.72 62.94 62.72 62.94 1.9K
11:50 63.71 63.71 63.71 63.71 0.2K
11:51 63.81 63.81 63.81 63.81 0.4K
11:52 63.74 63.82 63.66 63.82 4.5K
11:53 63.58 63.58 63.58 63.58 0.7K
11:54 63.51 63.52 63.51 63.52 5.1K
11:55 63.52 63.52 63.52 63.52 0.3K
11:56 63.62 63.62 63.62 63.62 1.1K
11:57 63.58 63.65 63.58 63.65 0.8K
11:58 63.84 63.84 63.66 63.66 1.2K
11:59 63.78 63.78 63.53 63.53 2.3K
12:00 63.39 63.39 63.39 63.39 0.7K
12:01 63.34 63.34 63.34 63.34 0.3K
12:02 63.40 63.61 63.40 63.61 2.0K
12:03 63.60 63.60 63.60 63.60 0.7K
12:04 63.66 63.66 63.56 63.56 2.3K
12:05 63.72 63.76 63.69 63.69 0.9K
12:06 63.65 63.65 63.57 63.57 0.7K
12:08 63.74 63.74 63.74 63.74 0.6K
12:09 63.76 63.76 63.73 63.73 0.5K
12:11 63.55 63.55 63.55 63.55 0.2K
12:12 63.58 63.58 63.58 63.58 0.5K
12:13 63.62 63.69 63.59 63.69 3.7K
12:14 63.82 63.83 63.82 63.83 2.3K
12:15 63.65 63.65 63.65 63.65 0.8K
12:16 63.67 63.69 63.66 63.66 1.3K
12:17 63.53 63.53 63.36 63.36 0.4K
12:18 63.18 63.22 63.18 63.19 0.6K
12:19 63.30 63.30 63.30 63.30 0.8K
12:20 63.32 63.32 63.32 63.32 0.3K
12:21 63.21 63.31 63.21 63.31 0.8K
12:22 63.42 63.42 63.31 63.31 0.5K
12:23 63.21 63.21 63.21 63.21 1.0K
12:24 63.04 63.04 63.00 63.00 0.5K
12:25 63.01 63.01 63.01 63.01 0.1K
12:26 63.06 63.22 63.06 63.09 2.5K
12:27 62.93 63.01 62.93 63.01 0.5K
12:28 62.73 62.73 62.65 62.65 0.7K
12:29 62.85 62.85 62.85 62.85 0.1K
12:30 62.78 62.78 62.78 62.78 0.2K
12:31 62.87 62.87 62.87 62.87 0.5K
12:33 63.00 63.00 62.95 62.95 1.1K
12:35 62.89 62.97 62.89 62.97 0.4K
12:36 63.06 63.11 63.06 63.11 0.8K
12:37 62.99 62.99 62.99 62.99 0.2K
12:38 63.03 63.03 63.03 63.03 0.1K
12:39 62.90 62.90 62.90 62.90 0.6K
12:40 62.76 62.76 62.76 62.76 0.7K
12:41 62.79 63.02 62.79 63.02 2.2K
12:42 63.00 63.00 63.00 63.00 0.5K
12:44 62.95 62.95 62.95 62.95 0.6K
12:45 62.73 62.73 62.71 62.71 3.0K
12:46 62.76 63.23 62.76 63.23 1.7K
12:47 63.00 63.00 63.00 63.00 0.2K
12:48 63.00 63.00 63.00 63.00 0.8K
12:51 62.61 62.64 62.61 62.64 0.9K
12:52 62.57 62.57 62.57 62.57 0.7K
12:53 62.26 62.26 62.26 62.26 1.1K
12:54 62.24 62.24 62.24 62.24 0.4K
12:55 62.36 62.41 62.26 62.26 2.7K
12:56 62.16 62.16 62.00 62.00 1.1K
12:57 62.01 62.01 62.01 62.01 4.7K
12:59 62.03 62.08 62.00 62.08 2.4K
13:00 62.05 62.10 62.05 62.10 0.4K
13:01 62.02 62.02 61.82 61.99 1.6K
13:03 61.99 62.07 61.94 62.07 1.5K
13:04 62.15 62.19 61.99 61.99 1.2K
13:05 61.79 61.79 61.64 61.64 1.8K
13:06 61.72 61.73 61.72 61.73 1.1K
13:07 61.70 61.70 61.70 61.70 1.7K
13:08 61.95 62.29 61.95 62.29 0.6K
13:09 62.37 62.37 62.12 62.12 2.4K
13:10 62.26 62.26 61.98 61.98 2.5K
13:11 61.80 62.22 61.80 62.12 1.4K
13:12 62.50 62.50 62.50 62.50 0.9K
13:13 62.51 62.51 62.34 62.34 1.5K
13:14 62.15 62.15 62.15 62.15 1.5K
13:16 62.11 62.11 62.11 62.11 0.4K
13:17 62.28 62.28 62.28 62.28 1.0K
13:18 62.05 62.05 62.05 62.05 0.2K
13:19 62.14 62.14 62.01 62.01 1.1K
13:21 61.73 61.73 61.73 61.73 1.3K
13:23 61.92 62.05 61.92 62.05 0.9K
13:24 62.19 62.33 62.19 62.33 1.7K
13:25 62.35 62.35 62.33 62.33 1.0K
13:26 62.24 62.24 62.24 62.24 0.5K
13:27 62.35 62.35 62.35 62.35 0.2K
13:28 62.42 62.57 62.42 62.57 1.0K
13:29 62.47 62.47 62.47 62.47 0.9K
13:30 62.93 62.93 62.93 62.93 2.4K
13:31 63.20 63.23 63.17 63.23 1.0K
13:32 62.78 62.92 62.78 62.92 0.3K
13:33 63.00 63.02 63.00 63.02 1.7K
13:34 62.91 62.91 62.91 62.91 0.4K
13:35 62.99 62.99 62.99 62.99 0.4K
13:36 63.05 63.05 63.05 63.05 0.3K
13:37 63.10 63.10 63.10 63.10 0.1K
13:38 63.23 63.23 63.23 63.23 0.1K
13:39 63.15 63.15 63.15 63.15 1.6K
13:41 63.55 63.55 63.55 63.55 0.2K
13:42 63.46 63.61 63.46 63.61 1.6K
13:43 63.49 63.49 63.49 63.49 0.3K
13:44 63.51 63.51 63.50 63.50 0.6K
13:45 63.40 63.51 63.40 63.41 2.1K
13:46 63.44 63.44 63.38 63.38 0.4K
13:47 63.10 63.10 63.10 63.10 0.7K
13:52 62.78 62.90 62.78 62.90 2.9K
13:56 62.89 62.89 62.89 62.89 0.3K
13:57 63.04 63.04 62.94 62.94 0.8K
13:59 62.98 62.98 62.98 62.98 0.1K
14:00 62.82 62.82 62.68 62.68 1.4K
14:02 62.65 62.71 62.54 62.71 4.8K
14:03 62.74 62.97 62.62 62.97 10.5K
14:06 63.34 63.34 63.34 63.34 0.2K
14:07 63.29 63.29 63.25 63.25 1.3K
14:08 63.41 63.41 63.41 63.41 1.4K
14:09 63.49 63.49 63.49 63.49 0.6K
14:10 63.75 63.84 63.75 63.77 2.4K
14:11 63.68 63.68 63.68 63.68 0.3K
14:12 63.71 63.71 63.67 63.67 1.7K
14:13 64.00 64.07 64.00 64.07 12.1K
14:14 64.03 64.10 64.03 64.10 0.6K
14:15 64.20 64.20 64.20 64.20 0.1K
14:16 64.24 64.28 64.16 64.16 2.0K
14:18 64.37 64.46 64.37 64.46 1.3K
14:20 64.62 64.62 64.54 64.62 4.4K
14:21 65.00 65.04 64.94 65.04 17.8K
14:22 65.02 65.16 64.91 64.91 2.4K
14:23 64.88 65.01 64.88 65.01 0.5K
14:24 64.88 64.88 64.56 64.56 1.2K
14:25 64.57 64.57 64.57 64.57 0.2K
14:26 64.43 64.48 64.43 64.48 1.2K
14:27 64.50 64.59 64.50 64.59 2.3K
14:28 64.63 64.63 64.63 64.63 0.3K
14:29 64.49 64.50 64.40 64.50 1.5K
14:30 64.39 64.39 64.39 64.39 0.8K
14:32 63.99 63.99 63.99 63.99 0.4K
14:33 64.03 64.03 64.03 64.03 0.4K
14:34 64.18 64.18 64.18 64.18 0.3K
14:36 64.00 64.00 63.96 63.96 1.2K
14:37 64.04 64.04 63.88 63.88 0.9K
14:39 63.59 63.64 63.46 63.46 1.4K
14:40 63.55 63.55 63.55 63.55 1.5K
14:41 63.60 63.70 63.60 63.64 2.6K
14:44 63.76 63.76 63.56 63.56 1.6K
14:45 63.46 63.46 63.46 63.46 0.7K
14:49 63.42 63.42 63.25 63.25 1.5K
14:50 63.17 63.17 63.17 63.17 1.2K
14:55 63.64 63.64 63.64 63.64 0.6K
14:56 63.26 63.26 63.26 63.26 0.6K
14:57 63.35 63.35 63.35 63.35 0.7K
14:58 63.35 63.35 63.17 63.17 0.8K
14:59 63.18 63.18 63.18 63.18 0.1K
15:00 63.17 63.30 63.17 63.30 2.1K
15:01 63.31 63.31 63.27 63.27 0.3K
15:02 63.04 63.04 63.03 63.03 3.7K
15:03 63.29 63.29 63.29 63.29 7.1K
15:04 63.35 63.53 63.34 63.34 1.6K
15:05 63.35 63.35 63.35 63.35 0.5K
15:06 63.24 63.24 63.24 63.24 0.6K
15:07 63.26 63.35 63.26 63.35 0.5K
15:09 63.27 63.31 63.27 63.31 0.7K
15:10 63.39 63.39 63.23 63.23 0.6K
15:11 63.32 63.32 63.26 63.26 2.2K
15:14 63.06 63.06 63.06 63.06 0.1K
15:15 63.12 63.12 63.08 63.10 1.9K
15:16 63.19 63.19 63.19 63.19 0.7K
15:17 62.96 62.96 62.96 62.96 0.9K
15:20 62.98 62.98 62.98 62.98 0.1K
15:21 62.85 62.85 62.85 62.85 0.3K
15:22 63.04 63.04 63.04 63.04 0.9K
15:24 62.98 62.98 62.98 62.97 0.2K
15:26 62.97 62.97 62.97 62.97 0.2K
15:28 62.92 62.92 62.92 62.92 0.1K
15:29 62.74 62.74 62.74 62.74 0.1K
15:30 62.63 62.84 62.63 62.84 2.2K
15:31 63.15 63.15 63.15 63.15 0.3K
15:32 63.13 63.13 63.13 63.13 2.3K
15:34 63.49 63.53 63.48 63.48 1.0K
15:35 63.48 63.48 63.47 63.47 1.9K
15:37 63.57 63.57 63.57 63.57 0.6K
15:38 63.31 63.33 63.31 63.33 1.0K
15:39 63.19 63.19 63.08 63.08 0.9K
15:40 63.04 63.14 63.04 63.14 2.3K
15:42 63.59 63.59 63.59 63.59 0.3K
15:43 63.59 63.61 63.59 63.61 0.5K
15:44 63.72 63.72 63.70 63.70 0.5K
15:45 63.61 63.72 63.61 63.72 1.8K
15:46 63.61 63.61 63.61 63.61 3.1K
15:50 63.39 63.39 63.34 63.34 1.0K
15:51 63.34 63.34 63.30 63.30 8.5K
15:52 63.14 63.14 63.14 63.14 0.8K
15:53 63.15 63.15 63.15 63.15 1.1K
15:54 63.12 63.12 62.77 62.77 2.7K
15:55 62.50 62.50 62.16 62.29 4.0K
15:56 62.32 62.56 62.32 62.46 1.0K
15:57 62.58 62.58 62.58 62.58 2.1K
15:58 62.63 62.66 62.63 62.66 1.5K
15:59 62.73 62.84 62.60 62.84 13.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし