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 62.60 63.29 62.60 62.68 25.5K
09:31 62.99 63.00 62.77 63.00 3.4K
09:32 62.12 62.22 62.02 62.22 1.8K
09:33 62.23 62.23 62.04 62.09 3.0K
09:34 61.87 62.14 61.87 62.14 1.5K
09:35 61.81 61.81 61.81 61.81 2.7K
09:36 62.17 62.17 61.81 61.81 6.6K
09:37 61.72 61.72 61.72 61.72 2.2K
09:38 62.60 62.60 62.60 62.60 0.3K
09:39 62.95 63.39 62.81 62.81 5.6K
09:40 63.34 63.51 63.34 63.51 0.8K
09:41 63.46 63.46 63.46 63.46 0.3K
09:42 63.80 63.80 63.50 63.54 3.6K
09:43 63.80 63.83 63.80 63.83 2.6K
09:44 63.52 63.52 63.52 63.52 0.2K
09:45 64.33 64.33 63.50 63.50 4.5K
09:46 63.50 63.50 62.98 62.98 0.7K
09:47 62.86 62.86 62.86 62.86 1.0K
09:49 62.89 62.89 62.89 62.89 0.1K
09:50 63.53 63.53 63.37 63.50 1.2K
09:51 63.19 63.33 63.19 63.33 1.9K
09:52 62.68 62.68 62.68 62.68 0.7K
09:53 61.88 61.88 61.88 61.88 0.4K
09:54 61.90 61.90 61.90 61.90 2.0K
09:55 62.22 62.24 62.18 62.18 5.1K
09:56 62.77 62.77 62.70 62.70 1.7K
09:57 63.20 63.20 62.81 62.81 2.0K
09:58 63.17 63.45 63.17 63.45 1.0K
09:59 63.45 63.45 63.45 63.45 0.3K
10:01 63.13 63.38 63.13 63.38 6.1K
10:02 63.47 63.47 63.47 63.47 0.5K
10:03 63.31 63.31 63.31 63.31 0.4K
10:04 62.70 62.70 62.70 62.70 0.6K
10:05 63.17 63.34 63.17 63.34 2.8K
10:06 63.55 63.55 63.31 63.31 1.4K
10:07 63.45 63.65 63.45 63.54 0.8K
10:08 63.37 63.43 63.27 63.43 3.3K
10:10 64.09 64.09 64.03 64.03 2.0K
10:11 64.23 64.23 64.23 64.23 0.3K
10:12 64.20 64.20 64.20 64.20 1.9K
10:13 64.65 64.71 64.65 64.71 2.3K
10:14 64.86 64.86 64.73 64.73 1.1K
10:15 64.97 65.00 64.97 65.00 1.7K
10:16 64.99 65.06 64.99 65.06 1.7K
10:17 64.98 65.07 64.98 65.07 3.4K
10:18 65.29 65.43 65.27 65.33 4.0K
10:19 65.33 65.33 65.27 65.27 1.4K
10:20 65.51 65.55 65.42 65.42 4.7K
10:21 65.33 65.39 65.33 65.39 2.0K
10:22 65.79 65.97 65.78 65.97 1.1K
10:23 65.80 66.25 65.80 66.25 6.0K
10:24 66.35 66.35 65.73 66.00 6.6K
10:25 66.15 66.55 66.15 66.23 7.0K
10:26 66.25 66.26 66.25 66.26 1.4K
10:27 66.00 66.00 65.69 66.00 4.0K
10:28 65.48 65.48 65.48 65.48 2.8K
10:29 65.87 65.87 65.87 65.87 2.4K
10:30 66.61 66.61 66.61 66.61 0.5K
10:31 66.57 66.57 66.24 66.24 2.2K
10:32 66.21 66.36 66.19 66.19 3.0K
10:33 66.40 66.40 66.19 66.40 2.2K
10:35 66.10 66.10 66.10 66.10 0.7K
10:36 65.46 65.62 65.46 65.62 0.4K
10:37 65.54 65.54 65.54 65.54 0.5K
10:38 65.18 65.18 65.00 65.17 2.5K
10:39 65.20 65.20 65.20 65.20 0.4K
10:40 65.06 65.06 65.06 65.06 0.1K
10:41 65.06 65.06 65.06 65.06 1.4K
10:42 65.42 65.54 65.42 65.54 1.9K
10:46 65.49 65.49 65.49 65.49 0.8K
10:50 65.26 65.26 65.26 65.26 1.0K
10:52 65.29 65.29 65.29 65.29 0.5K
10:54 64.90 64.90 64.90 64.90 3.5K
10:55 64.52 64.65 64.46 64.65 2.3K
10:56 64.79 64.79 64.61 64.61 2.0K
10:59 64.64 64.64 64.31 64.31 0.9K
11:00 64.40 64.40 64.40 64.40 0.4K
11:01 64.72 64.72 64.37 64.37 0.7K
11:04 64.71 64.71 64.71 64.71 0.5K
11:05 64.23 64.40 64.23 64.40 3.7K
11:09 64.48 64.48 64.48 64.48 3.4K
11:11 64.40 64.67 64.40 64.56 3.0K
11:12 64.80 64.80 64.80 64.80 1.4K
11:13 64.68 64.68 64.68 64.68 0.5K
11:14 64.68 64.68 64.68 64.68 0.2K
11:15 65.25 65.25 65.25 65.25 1.0K
11:19 65.56 65.56 65.56 65.56 1.8K
11:20 65.30 65.30 65.19 65.19 1.9K
11:23 65.80 65.80 65.73 65.73 1.4K
11:24 65.65 65.65 65.65 65.65 1.0K
11:25 65.88 65.88 65.88 65.88 1.0K
11:27 65.80 65.80 65.80 65.80 0.3K
11:29 65.54 65.54 65.54 65.54 1.3K
11:33 65.17 65.17 65.17 65.17 0.8K
11:35 65.29 65.29 65.29 65.29 1.7K
11:36 65.12 65.12 65.12 65.12 0.3K
11:37 65.15 65.15 65.15 65.15 2.1K
11:38 64.99 64.99 64.99 64.99 0.2K
11:39 64.70 64.70 64.70 64.70 0.5K
11:40 64.53 64.53 64.53 64.53 1.6K
11:41 64.26 64.26 64.26 64.26 1.2K
11:42 64.55 64.55 64.55 64.54 0.6K
11:43 65.01 65.01 65.01 65.01 0.5K
11:44 65.07 65.07 65.07 65.07 0.8K
11:51 65.30 65.30 65.30 65.30 0.4K
11:52 65.10 65.10 65.10 65.10 1.6K
11:57 65.45 65.45 65.45 65.45 1.4K
11:58 65.43 65.43 65.20 65.35 3.7K
12:00 65.31 65.31 65.31 65.31 4.3K
12:05 65.39 65.39 65.39 65.39 0.5K
12:13 65.90 65.90 65.90 65.90 0.9K
12:14 65.50 65.50 65.50 65.50 2.2K
12:24 66.08 66.08 66.08 66.08 1.0K
12:25 66.22 66.22 66.22 66.22 1.7K
12:27 66.09 66.09 66.09 66.09 1.4K
12:28 65.80 65.80 65.80 65.80 0.4K
12:30 66.42 66.50 66.42 66.50 4.2K
12:32 66.82 66.82 66.82 66.82 0.3K
12:33 66.75 66.75 66.75 66.75 1.2K
12:35 66.63 66.99 66.63 66.85 1.4K
12:36 66.85 67.00 66.85 66.87 15.5K
12:37 66.85 67.00 66.85 67.00 3.6K
12:40 67.06 67.06 67.05 67.05 1.9K
12:43 66.73 66.73 66.73 66.73 1.0K
12:45 66.50 66.81 66.50 66.81 1.1K
12:48 67.02 67.02 67.02 67.02 0.5K
12:49 67.10 67.10 67.07 67.07 1.0K
12:51 66.98 66.98 66.98 66.98 0.5K
12:52 66.80 66.80 66.73 66.73 2.0K
12:56 66.72 66.72 66.72 66.72 0.4K
12:59 67.09 67.09 67.09 67.09 0.5K
13:02 66.43 66.43 66.43 66.43 0.6K
13:09 66.93 66.93 66.93 66.93 0.8K
13:10 66.93 66.93 66.93 66.93 0.8K
13:12 66.92 66.92 66.88 66.88 0.6K
13:13 66.88 66.88 66.88 66.88 0.5K
13:16 66.80 66.90 66.80 66.90 0.4K
13:18 66.83 66.83 66.83 66.83 2.7K
13:20 67.09 67.09 67.09 67.09 0.2K
13:22 67.12 67.12 67.12 67.12 1.1K
13:23 67.16 67.16 67.16 67.16 0.8K
13:26 67.16 67.16 67.16 67.16 0.6K
13:27 67.17 67.30 67.17 67.30 0.9K
13:29 67.57 67.57 67.57 67.57 3.0K
13:31 67.51 67.55 67.51 67.55 0.7K
13:32 67.49 67.49 67.49 67.49 0.2K
13:33 67.30 67.30 67.30 67.30 1.8K
13:35 67.17 67.17 67.17 67.17 0.2K
13:38 67.05 67.05 67.05 67.05 2.5K
13:42 67.08 67.08 67.08 67.08 0.3K
13:44 67.18 67.18 67.18 67.18 0.3K
13:48 67.09 67.09 67.09 67.09 1.4K
13:49 67.19 67.19 67.19 67.19 0.4K
13:54 66.91 66.91 66.91 66.91 0.6K
13:55 66.45 66.45 66.45 66.45 0.4K
13:56 66.52 66.52 66.52 66.52 0.7K
13:58 66.77 66.77 66.77 66.77 0.1K
13:59 66.41 66.41 66.41 66.41 0.6K
14:01 66.41 66.41 66.24 66.23 1.0K
14:13 66.44 66.56 66.44 66.56 3.8K
14:14 66.65 66.65 66.65 66.65 0.6K
14:17 66.72 66.72 66.72 66.72 1.3K
14:29 66.52 66.52 66.52 66.52 0.3K
14:31 66.67 66.67 66.67 66.67 0.5K
14:32 66.38 66.38 66.38 66.38 0.3K
14:33 66.70 66.70 66.70 66.70 0.3K
14:39 66.92 66.92 66.92 66.92 2.8K
14:45 66.26 66.26 66.26 66.26 1.7K
14:54 66.14 66.14 66.14 66.14 0.3K
14:56 66.22 66.22 66.22 66.22 1.5K
14:57 66.00 66.00 66.00 66.00 1.2K
14:59 65.92 65.92 65.92 65.92 0.4K
15:00 66.03 66.03 66.03 66.03 1.1K
15:02 65.45 65.45 65.45 65.45 1.2K
15:05 65.51 65.51 65.35 65.35 1.5K
15:14 65.24 65.24 65.24 65.24 0.1K
15:15 65.18 65.18 65.18 65.18 1.3K
15:17 65.23 65.23 65.23 65.22 1.4K
15:19 64.70 64.70 64.70 64.70 9.4K
15:20 65.00 65.00 64.92 64.92 1.8K
15:22 65.06 65.06 65.06 65.06 0.3K
15:23 65.02 65.02 65.02 65.02 0.8K
15:29 65.22 65.22 65.05 65.05 1.1K
15:32 65.12 65.12 65.12 65.12 0.3K
15:33 65.10 65.25 65.10 65.25 0.4K
15:35 65.10 65.10 65.10 65.10 0.7K
15:38 65.02 65.02 65.02 65.02 0.7K
15:41 65.28 65.28 65.28 65.28 3.1K
15:44 65.11 65.18 65.09 65.09 4.5K
15:45 65.01 65.01 65.01 65.01 0.1K
15:46 64.82 64.97 64.82 64.97 1.9K
15:47 64.74 64.74 64.74 64.74 0.5K
15:49 64.74 64.74 64.74 64.74 0.7K
15:52 65.26 65.26 65.26 65.26 0.2K
15:53 65.26 65.38 65.26 65.38 0.5K
15:54 65.19 65.19 65.19 65.19 1.1K
15:55 65.15 65.15 65.00 65.00 1.9K
15:56 65.20 65.36 65.20 65.36 2.6K
15:57 65.28 65.28 65.28 65.28 0.4K
15:59 65.46 65.55 65.42 65.55 4.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし