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 59.33 59.40 59.33 59.40 6.4K
09:32 59.68 59.68 59.24 59.24 10.1K
09:35 59.52 59.79 59.52 59.79 2.0K
09:36 60.08 60.69 60.08 60.69 2.0K
09:37 60.69 61.13 60.69 61.04 1.5K
09:38 60.91 60.91 60.10 60.16 0.6K
09:39 60.36 60.54 60.35 60.54 0.3K
09:40 60.78 61.04 60.68 61.04 1.5K
09:41 61.16 61.16 61.03 61.03 1.8K
09:42 61.03 61.30 60.95 60.95 3.4K
09:43 61.43 61.50 61.00 61.00 3.3K
09:44 60.83 61.13 60.83 61.13 4.6K
09:45 60.97 60.97 60.50 60.50 2.7K
09:46 60.59 60.92 60.59 60.63 3.9K
09:47 60.80 60.91 60.80 60.91 1.3K
09:49 61.05 61.32 61.05 61.32 1.4K
09:50 61.53 61.58 61.53 61.58 2.7K
09:51 61.97 61.97 61.80 61.80 4.2K
09:52 61.79 61.95 61.74 61.91 5.9K
09:53 61.93 62.14 61.93 62.14 2.9K
09:54 62.10 62.32 62.10 62.32 3.8K
09:55 62.40 62.59 62.40 62.54 2.9K
09:56 62.36 62.36 62.30 62.30 0.6K
09:57 62.41 62.73 62.41 62.67 2.3K
09:58 62.60 62.60 62.60 62.60 0.5K
09:59 62.58 62.65 62.58 62.65 0.7K
10:00 62.70 62.70 62.70 62.70 1.3K
10:01 62.69 62.69 62.68 62.68 2.6K
10:02 62.64 62.64 62.64 62.64 0.5K
10:03 62.94 62.94 62.93 62.93 1.6K
10:04 62.97 62.97 62.91 62.97 0.9K
10:05 63.08 63.08 63.08 63.08 0.7K
10:06 62.89 63.33 62.89 63.33 3.7K
10:07 63.53 63.53 63.44 63.45 4.2K
10:08 63.41 63.67 63.41 63.61 2.8K
10:09 63.68 63.68 63.56 63.56 2.0K
10:10 63.27 63.49 63.27 63.49 0.7K
10:11 63.51 63.51 63.10 63.10 2.7K
10:12 63.08 63.08 62.80 63.02 4.3K
10:13 62.95 62.95 62.77 62.77 1.5K
10:14 62.79 62.95 62.73 62.95 2.1K
10:16 62.98 63.34 62.98 63.34 1.5K
10:17 63.70 63.76 63.70 63.76 4.0K
10:18 63.85 64.10 63.85 64.10 5.8K
10:19 64.02 64.20 63.95 64.20 2.9K
10:20 64.20 64.28 64.18 64.28 2.7K
10:21 64.28 64.28 64.21 64.21 1.9K
10:23 64.30 64.44 64.30 64.44 1.4K
10:24 64.51 64.51 64.37 64.49 1.1K
10:25 64.43 64.66 64.33 64.66 5.5K
10:26 64.56 64.60 64.35 64.35 6.0K
10:27 64.28 64.50 64.28 64.50 2.6K
10:28 64.47 64.47 64.35 64.35 1.2K
10:29 64.43 64.43 64.43 64.43 1.3K
10:30 64.28 64.43 64.12 64.43 1.7K
10:31 64.77 64.88 64.77 64.83 3.5K
10:33 64.89 64.89 64.88 64.88 1.2K
10:34 65.01 65.01 65.01 65.01 0.8K
10:35 64.97 65.52 64.97 65.52 1.9K
10:36 65.52 65.52 65.52 65.52 1.4K
10:37 65.47 65.47 65.19 65.29 3.2K
10:38 65.28 65.38 65.28 65.35 3.3K
10:40 65.20 65.48 65.08 65.08 16.0K
10:41 65.21 65.29 65.21 65.28 5.3K
10:42 65.35 65.35 65.26 65.26 1.0K
10:43 65.40 65.60 65.40 65.60 12.7K
10:44 65.80 66.00 65.80 66.00 2.4K
10:45 65.89 65.89 65.85 65.85 0.9K
10:46 65.64 65.65 65.64 65.65 1.3K
10:48 65.64 65.64 65.57 65.57 0.7K
10:49 65.57 65.57 65.45 65.45 0.7K
10:50 65.33 65.33 65.20 65.20 2.8K
10:51 64.99 65.00 64.99 65.00 0.7K
10:52 65.14 65.27 65.14 65.27 4.4K
10:55 64.97 65.15 64.97 65.15 0.7K
10:56 65.15 65.15 65.15 65.15 1.3K
10:57 64.58 64.59 64.41 64.41 3.1K
10:58 64.33 64.37 64.33 64.37 0.7K
10:59 64.48 64.48 64.26 64.26 5.7K
11:01 64.34 64.34 64.32 64.32 0.5K
11:02 64.41 64.41 64.32 64.32 1.1K
11:03 64.31 64.31 64.31 64.31 0.7K
11:05 64.44 64.44 64.34 64.34 1.4K
11:06 64.16 64.16 64.16 64.16 0.8K
11:08 64.20 64.20 64.20 64.20 0.3K
11:09 64.43 64.43 64.43 64.43 0.4K
11:10 64.76 64.76 64.76 64.76 1.0K
11:11 65.00 65.00 64.87 64.89 3.4K
11:12 65.05 65.05 64.94 64.97 1.2K
11:13 65.14 65.14 65.11 65.11 1.0K
11:14 65.37 65.37 65.37 65.37 0.4K
11:15 65.35 65.35 65.10 65.10 1.6K
11:17 65.19 65.45 65.19 65.45 1.0K
11:18 65.44 65.44 65.19 65.19 1.0K
11:19 65.20 65.20 65.20 65.20 0.6K
11:22 65.49 65.49 65.29 65.29 0.6K
11:24 65.53 65.53 65.53 65.53 0.1K
11:25 65.37 65.37 65.37 65.37 0.7K
11:26 65.28 65.28 64.89 64.89 1.4K
11:27 64.89 64.91 64.89 64.91 1.8K
11:28 64.88 64.88 64.88 64.88 0.9K
11:29 64.50 64.82 64.50 64.82 0.8K
11:32 64.97 64.97 64.97 64.97 2.0K
11:33 64.79 64.79 64.79 64.79 0.1K
11:34 64.58 64.58 64.37 64.52 2.2K
11:35 64.40 64.40 64.35 64.35 1.1K
11:36 64.34 64.34 64.34 64.34 0.2K
11:38 64.55 64.55 64.55 64.55 1.1K
11:39 64.48 64.48 64.48 64.48 1.0K
11:40 64.52 64.52 64.52 64.52 1.1K
11:41 64.43 64.43 64.38 64.38 1.1K
11:42 64.37 64.37 64.37 64.36 0.5K
11:43 64.55 64.55 64.44 64.44 1.5K
11:47 64.68 64.80 64.68 64.80 1.2K
11:48 64.62 64.62 64.62 64.62 0.2K
11:49 64.49 64.50 64.49 64.50 1.2K
11:51 64.42 64.48 64.42 64.48 1.5K
11:52 64.65 64.65 64.65 64.65 0.5K
11:53 64.67 64.67 64.67 64.67 0.1K
11:55 64.45 64.45 64.45 64.45 0.4K
11:56 64.44 64.44 64.44 64.44 0.2K
11:57 64.62 64.62 64.62 64.62 0.4K
11:59 64.70 64.70 64.62 64.62 0.5K
12:00 64.56 64.56 64.56 64.56 0.2K
12:01 64.45 64.59 64.45 64.59 0.2K
12:02 64.59 64.59 64.59 64.59 0.3K
12:03 64.53 64.53 64.50 64.50 0.4K
12:04 64.45 64.45 64.34 64.34 0.6K
12:06 64.15 64.24 64.15 64.24 0.5K
12:07 64.45 64.53 64.45 64.53 4.2K
12:11 64.32 64.32 64.32 64.32 0.1K
12:12 64.25 64.25 64.25 64.25 0.4K
12:14 64.37 64.37 64.37 64.37 1.6K
12:15 64.40 64.40 64.40 64.40 0.3K
12:21 64.37 64.37 64.37 64.37 0.1K
12:22 64.38 64.38 64.38 64.38 0.2K
12:23 64.44 64.44 64.36 64.36 0.5K
12:25 64.29 64.29 64.11 64.17 0.8K
12:27 64.03 64.03 64.03 64.03 0.1K
12:28 64.07 64.07 64.07 64.07 0.3K
12:29 64.20 64.20 64.20 64.20 1.8K
12:35 64.24 64.24 64.24 64.24 0.2K
12:40 64.37 64.37 64.37 64.37 0.3K
12:41 64.29 64.29 64.29 64.29 0.3K
12:42 64.39 64.39 64.39 64.39 0.6K
12:52 64.48 64.48 64.48 64.48 0.9K
12:57 64.64 64.64 64.64 64.64 0.4K
13:03 64.62 64.62 64.62 64.62 0.1K
13:05 64.51 64.51 64.51 64.51 0.4K
13:09 64.65 64.65 64.65 64.65 5.2K
13:11 64.55 64.55 64.55 64.55 0.5K
13:12 64.45 64.45 64.45 64.45 0.7K
13:14 64.54 64.54 64.53 64.53 0.2K
13:15 64.45 64.45 64.36 64.36 0.6K
13:16 64.27 64.27 64.27 64.27 0.6K
13:18 64.46 64.46 64.46 64.46 1.0K
13:21 65.33 65.33 65.33 65.33 2.1K
13:22 65.31 65.31 65.29 65.29 0.5K
13:23 65.40 65.40 65.40 65.40 2.0K
13:24 65.33 65.34 65.33 65.34 0.5K
13:25 64.86 64.86 64.86 64.86 1.3K
13:27 64.51 64.51 64.51 64.51 0.2K
13:30 64.58 64.58 64.58 64.58 0.2K
13:31 64.53 64.53 64.53 64.53 0.1K
13:33 64.39 64.39 64.17 64.17 2.2K
13:34 64.13 64.33 64.13 64.33 0.7K
13:35 64.35 64.41 64.35 64.41 0.5K
13:42 64.38 64.38 64.38 64.38 0.5K
13:48 64.39 64.39 64.39 64.39 0.3K
13:55 64.13 64.13 64.13 64.13 2.6K
14:02 64.59 64.68 64.59 64.68 0.4K
14:04 64.84 64.84 64.84 64.84 1.2K
14:05 64.69 64.69 64.69 64.69 0.6K
14:07 64.80 64.80 64.80 64.80 0.1K
14:08 64.75 64.75 64.75 64.75 1.2K
14:13 64.75 64.75 64.75 64.75 0.4K
14:18 64.85 64.85 64.85 64.85 0.6K
14:27 64.58 64.58 64.58 64.58 0.1K
14:33 64.58 64.58 64.58 64.58 0.3K
14:37 64.50 64.50 64.50 64.50 0.3K
14:38 64.57 64.57 64.57 64.57 0.6K
14:47 64.62 64.62 64.48 64.48 6.6K
14:48 64.65 64.65 64.65 64.65 0.4K
14:50 64.83 64.83 64.83 64.83 1.0K
14:52 64.89 65.00 64.89 65.00 0.9K
14:53 64.98 64.98 64.98 64.98 1.0K
14:56 65.04 65.04 65.04 65.04 0.7K
15:01 64.96 64.96 64.96 64.96 0.4K
15:02 64.91 64.91 64.91 64.91 0.4K
15:07 65.05 65.10 65.03 65.03 0.9K
15:10 65.13 65.13 65.13 65.13 0.2K
15:11 65.11 65.11 65.11 65.11 0.5K
15:17 65.07 65.07 65.07 65.07 0.1K
15:18 65.10 65.10 65.10 65.10 0.1K
15:19 65.25 65.25 65.25 65.25 0.1K
15:20 65.37 65.37 65.37 65.37 0.2K
15:21 65.43 65.43 65.43 65.43 1.5K
15:22 65.49 65.50 65.49 65.50 1.1K
15:23 65.53 65.53 65.48 65.48 2.4K
15:25 65.38 65.38 65.33 65.33 0.4K
15:26 65.36 65.36 65.36 65.36 0.2K
15:32 65.62 65.62 65.49 65.49 0.6K
15:33 65.53 65.53 65.53 65.53 1.4K
15:34 65.43 65.43 65.43 65.43 0.4K
15:35 65.45 65.45 65.45 65.44 0.4K
15:36 65.45 65.46 65.45 65.44 0.5K
15:39 65.40 65.40 65.40 65.40 1.2K
15:44 65.11 65.11 65.11 65.11 0.5K
15:48 65.12 65.12 65.12 65.12 0.3K
15:50 65.19 65.40 65.19 65.40 1.0K
15:52 65.22 65.43 65.22 65.43 1.3K
15:53 65.40 65.51 65.35 65.51 1.7K
15:54 65.47 65.47 65.34 65.33 1.1K
15:55 65.14 65.18 65.14 65.18 1.6K
15:56 65.10 65.17 65.05 65.12 3.8K
15:57 65.26 65.32 65.23 65.32 4.8K
15:58 65.41 65.41 65.28 65.28 0.3K
15:59 65.38 65.38 65.26 65.34 6.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし