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 58.07 58.86 58.07 58.86 11.1K
09:31 57.46 57.46 57.43 57.43 2.2K
09:32 56.81 57.59 56.81 57.59 2.0K
09:33 56.95 56.95 56.95 56.95 3.1K
09:34 57.10 57.13 57.02 57.13 0.6K
09:35 57.32 57.55 57.32 57.43 0.7K
09:36 57.50 57.50 57.50 57.50 1.4K
09:38 57.65 57.70 57.65 57.70 0.7K
09:39 57.50 57.65 57.50 57.65 0.6K
09:40 57.73 57.73 57.24 57.24 0.9K
09:45 56.51 56.96 56.25 56.25 20.3K
09:46 56.42 56.51 56.42 56.48 1.0K
09:47 56.52 56.65 56.52 56.65 0.7K
09:49 56.52 56.52 56.39 56.39 1.0K
09:51 56.74 56.74 56.49 56.49 0.7K
09:52 56.61 56.77 56.57 56.57 1.2K
09:53 56.23 56.23 56.23 56.23 0.4K
09:55 56.46 56.46 56.46 56.46 1.5K
09:57 56.66 56.66 56.66 56.66 0.3K
09:59 57.01 57.17 57.01 57.17 1.4K
10:00 57.22 57.22 57.22 57.22 0.5K
10:02 57.20 57.24 57.20 57.24 1.1K
10:04 57.54 57.54 57.54 57.54 0.6K
10:07 58.07 58.07 58.07 58.07 5.2K
10:08 58.28 58.36 58.28 58.36 1.5K
10:09 58.37 58.67 58.37 58.60 7.4K
10:10 58.53 58.61 58.52 58.61 3.0K
10:11 58.78 58.80 58.78 58.80 0.6K
10:12 58.91 58.91 58.89 58.89 1.5K
10:14 59.07 59.09 59.07 59.09 1.0K
10:15 58.86 58.93 58.86 58.88 1.7K
10:16 59.15 59.15 58.95 58.95 1.3K
10:17 58.76 58.76 58.76 58.76 0.3K
10:18 59.00 59.05 59.00 59.05 0.3K
10:19 59.08 59.08 59.08 59.08 6.2K
10:20 58.98 59.14 58.98 59.14 2.7K
10:21 59.31 59.31 59.31 59.31 0.2K
10:22 59.24 59.24 59.03 59.10 1.6K
10:24 59.49 59.49 59.29 59.29 1.2K
10:25 59.48 59.48 59.42 59.42 1.2K
10:26 59.62 59.62 59.50 59.50 1.6K
10:27 59.42 59.46 59.42 59.46 1.0K
10:28 59.62 59.62 59.53 59.53 0.4K
10:30 59.54 59.64 59.54 59.64 1.4K
10:31 59.85 60.09 59.85 60.09 13.8K
10:32 60.16 60.37 60.07 60.12 2.2K
10:33 60.06 60.06 59.93 60.02 3.0K
10:34 59.91 59.91 59.90 59.90 0.9K
10:35 60.01 60.14 60.01 60.14 1.2K
10:36 60.33 60.48 60.33 60.48 3.2K
10:37 60.46 60.53 60.46 60.53 1.1K
10:38 60.27 60.27 60.27 60.27 0.2K
10:39 60.25 60.37 60.25 60.37 1.5K
10:40 60.35 60.41 60.35 60.41 1.9K
10:41 60.30 60.43 60.30 60.43 1.7K
10:43 59.66 59.66 59.60 59.60 0.6K
10:44 59.53 59.57 59.53 59.54 4.6K
10:45 59.49 59.49 59.19 59.26 2.1K
10:46 59.37 59.37 59.37 59.37 0.9K
10:47 59.43 59.66 59.43 59.46 1.8K
10:49 59.39 59.39 59.39 59.39 0.2K
10:50 59.39 59.39 59.39 59.39 0.3K
10:52 59.20 59.20 59.20 59.20 1.5K
10:53 59.20 59.20 59.16 59.16 0.6K
10:54 59.07 59.21 59.07 59.21 1.6K
10:55 59.25 59.25 59.06 59.06 0.9K
10:56 59.07 59.22 59.07 59.22 0.7K
10:58 59.77 59.79 59.77 59.79 10.3K
10:59 59.60 59.66 59.60 59.66 0.7K
11:00 59.77 59.77 59.77 59.77 2.4K
11:03 59.99 59.99 59.99 59.99 0.3K
11:04 60.08 60.08 60.08 60.08 0.8K
11:05 59.77 59.77 59.77 59.77 0.2K
11:07 59.79 59.79 59.79 59.79 0.2K
11:09 59.78 59.78 59.78 59.78 0.9K
11:10 60.00 60.04 59.87 59.87 1.5K
11:13 60.11 60.11 60.10 60.10 1.6K
11:16 60.00 60.00 60.00 60.00 0.3K
11:18 60.05 60.05 60.01 60.01 0.6K
11:23 60.27 60.27 60.27 60.27 0.6K
11:24 60.10 60.13 60.05 60.13 1.4K
11:25 60.13 60.13 60.13 60.13 0.3K
11:28 60.20 60.20 60.20 60.20 1.1K
11:29 60.01 60.01 60.01 60.01 1.2K
11:31 60.07 60.07 60.07 60.07 0.7K
11:32 60.09 60.09 60.09 60.08 2.0K
11:35 59.39 59.39 59.39 59.39 0.2K
11:37 59.21 59.21 59.21 59.21 0.1K
11:38 59.17 59.34 59.16 59.16 6.2K
11:39 59.37 59.37 59.37 59.37 0.4K
11:42 59.23 59.25 59.23 59.25 0.6K
11:43 59.07 59.07 59.07 59.07 0.2K
11:45 59.20 59.20 59.20 59.20 0.4K
11:47 59.33 59.33 59.33 59.33 0.6K
11:50 59.32 59.32 59.32 59.32 0.9K
11:53 59.54 59.54 59.54 59.54 0.6K
11:54 59.56 59.56 59.56 59.56 0.7K
11:58 59.12 59.12 59.10 59.10 20.7K
12:08 59.70 59.70 59.68 59.68 0.2K
12:09 59.84 59.84 59.84 59.84 0.3K
12:12 59.91 59.91 59.91 59.91 0.3K
12:14 60.10 60.10 60.10 60.10 1.9K
12:15 60.05 60.05 60.05 60.05 0.6K
12:16 60.05 60.05 60.05 60.05 0.1K
12:17 59.80 59.80 59.80 59.80 2.1K
12:18 59.95 59.95 59.95 59.95 0.4K
12:20 59.77 59.77 59.77 59.77 0.3K
12:25 59.50 59.50 59.50 59.50 1.1K
12:35 59.51 59.51 59.51 59.51 0.1K
12:37 59.53 59.53 59.53 59.53 1.5K
12:39 59.61 59.61 59.61 59.61 0.7K
12:41 59.69 59.69 59.69 59.69 0.1K
12:44 59.71 59.71 59.71 59.71 2.1K
12:45 60.00 60.01 60.00 60.01 1.6K
12:47 59.92 59.92 59.92 59.92 2.1K
12:48 60.04 60.04 60.04 60.04 0.3K
12:51 60.04 60.07 59.99 59.99 2.3K
12:53 60.03 60.03 60.03 60.03 0.8K
12:54 59.97 59.97 59.97 59.97 0.3K
13:01 59.75 59.75 59.75 59.75 0.2K
13:02 59.68 59.68 59.68 59.68 0.1K
13:03 59.86 59.86 59.86 59.86 0.4K
13:04 59.83 59.83 59.83 59.83 0.3K
13:08 59.77 59.77 59.77 59.77 0.8K
13:21 59.84 59.90 59.84 59.90 0.6K
13:30 59.89 59.89 59.89 59.89 1.6K
13:36 59.52 59.52 59.52 59.52 0.3K
13:41 59.52 59.52 59.52 59.52 4.0K
13:42 59.48 59.48 59.41 59.41 0.5K
13:44 59.55 59.55 59.55 59.55 0.2K
13:47 59.59 59.59 59.59 59.59 0.1K
13:49 59.73 59.73 59.73 59.73 0.8K
13:55 60.00 60.00 60.00 60.00 0.2K
13:59 60.00 60.00 60.00 60.00 4.1K
14:00 60.07 60.07 60.07 60.07 0.4K
14:02 60.10 60.10 60.10 60.10 0.3K
14:03 60.09 60.09 60.09 60.09 0.1K
14:04 60.10 60.10 60.10 60.10 0.9K
14:05 60.06 60.06 60.06 60.06 4.3K
14:11 60.22 60.22 60.22 60.22 0.3K
14:12 60.22 60.28 60.22 60.28 0.3K
14:17 60.00 60.03 60.00 60.03 0.6K
14:18 60.04 60.05 59.96 60.05 0.5K
14:20 60.24 60.24 60.24 60.24 0.4K
14:22 60.28 60.28 60.21 60.21 0.7K
14:25 60.27 60.30 60.27 60.30 0.8K
14:26 60.38 60.38 60.38 60.38 2.3K
14:28 60.35 60.35 60.35 60.35 0.2K
14:30 60.32 60.32 60.32 60.32 0.1K
14:32 60.68 60.79 60.68 60.79 2.1K
14:33 60.78 60.78 60.78 60.78 0.6K
14:34 60.69 60.69 60.56 60.56 1.2K
14:40 60.50 60.50 60.50 60.50 0.2K
14:41 60.60 60.60 60.60 60.60 1.1K
14:47 60.40 60.40 60.40 60.40 0.4K
14:49 60.40 60.40 60.40 60.40 0.5K
14:52 60.43 60.43 60.43 60.43 0.1K
14:55 60.45 60.45 60.45 60.45 0.2K
14:56 60.45 60.45 60.45 60.45 1.8K
15:01 60.59 60.59 60.59 60.59 0.1K
15:03 60.57 60.57 60.57 60.57 0.5K
15:06 60.66 60.66 60.66 60.66 0.4K
15:09 60.88 60.88 60.88 60.88 0.7K
15:12 60.82 60.82 60.82 60.82 1.3K
15:15 60.70 60.76 60.70 60.76 0.5K
15:17 60.57 60.57 60.57 60.57 0.4K
15:19 60.70 60.70 60.70 60.70 0.2K
15:20 60.71 60.71 60.71 60.71 0.4K
15:23 60.76 60.76 60.76 60.76 0.3K
15:24 60.85 60.85 60.80 60.80 1.6K
15:25 60.86 60.86 60.80 60.80 0.6K
15:28 60.86 60.86 60.86 60.86 1.4K
15:30 61.24 61.28 61.24 61.28 1.2K
15:31 61.17 61.20 60.93 60.93 1.1K
15:32 61.04 61.10 61.00 61.00 3.7K
15:34 60.77 60.77 60.77 60.77 0.3K
15:36 60.96 60.96 60.88 60.88 0.8K
15:39 60.94 60.94 60.94 60.94 0.9K
15:41 60.90 60.90 60.90 60.90 0.3K
15:43 60.82 60.82 60.82 60.82 0.3K
15:44 60.93 60.93 60.93 60.93 0.4K
15:45 61.00 61.00 61.00 61.00 0.5K
15:46 60.93 60.93 60.84 60.84 0.4K
15:47 61.00 61.00 61.00 61.00 0.2K
15:48 60.94 60.97 60.93 60.93 1.4K
15:50 60.82 60.82 60.74 60.74 1.3K
15:51 60.75 60.86 60.65 60.86 2.7K
15:52 60.72 60.72 60.72 60.72 0.2K
15:53 60.66 60.66 60.66 60.66 0.4K
15:54 60.74 60.74 60.74 60.74 0.2K
15:57 60.53 60.53 60.50 60.50 5.2K
15:58 60.41 60.46 60.38 60.38 1.0K
15:59 60.33 60.33 60.33 60.33 15.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし