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 64.02 64.79 64.02 64.79 8.3K
09:32 65.50 65.84 65.47 65.47 4.1K
09:33 66.25 66.43 66.24 66.43 0.7K
09:34 66.60 67.21 66.31 67.21 8.7K
09:35 67.11 67.46 66.74 66.82 3.7K
09:36 66.82 67.68 66.82 67.66 9.4K
09:37 67.31 67.56 67.19 67.54 3.6K
09:38 67.83 67.83 67.14 67.14 4.4K
09:39 67.23 67.45 67.23 67.37 3.9K
09:40 67.33 67.51 67.23 67.29 6.6K
09:41 67.31 67.43 67.00 67.43 4.0K
09:42 67.28 67.74 67.28 67.74 1.9K
09:43 67.85 68.12 67.56 67.56 7.6K
09:44 67.84 67.84 67.25 67.25 3.0K
09:45 67.41 67.41 66.88 66.88 3.7K
09:46 67.06 67.69 67.06 67.58 5.4K
09:47 67.59 68.00 67.59 68.00 1.0K
09:48 67.99 68.05 67.38 67.44 4.7K
09:49 67.44 67.66 67.44 67.64 2.7K
09:50 67.20 67.28 67.05 67.09 2.3K
09:51 67.35 67.45 66.86 66.87 4.3K
09:52 66.63 66.63 66.53 66.53 2.7K
09:53 66.48 66.48 66.15 66.15 1.9K
09:54 66.37 66.50 66.37 66.50 1.1K
09:55 66.98 67.13 66.98 67.13 1.8K
09:56 66.90 66.90 66.34 66.34 1.1K
09:57 66.37 66.41 66.14 66.32 3.9K
09:58 66.28 66.28 65.84 65.84 2.1K
09:59 66.08 66.08 66.08 66.08 0.8K
10:00 66.08 66.57 66.08 66.57 1.1K
10:01 66.85 67.03 66.77 66.77 1.1K
10:02 67.27 67.28 67.27 67.28 0.4K
10:03 67.27 67.58 67.27 67.58 1.2K
10:04 67.68 67.68 67.54 67.54 0.5K
10:05 67.58 67.89 67.57 67.89 4.3K
10:06 68.05 68.15 67.93 68.12 2.2K
10:07 68.03 68.03 67.91 67.91 1.7K
10:08 68.00 68.46 68.00 68.19 4.2K
10:09 68.20 68.20 67.93 67.93 2.1K
10:11 67.97 67.97 67.75 67.75 1.3K
10:12 67.80 68.00 67.80 68.00 1.1K
10:13 67.89 67.89 67.69 67.84 1.2K
10:14 68.08 68.17 68.08 68.15 1.0K
10:15 68.03 68.03 68.03 68.03 0.6K
10:16 68.02 68.03 68.02 68.03 0.8K
10:17 67.81 67.84 67.69 67.69 6.0K
10:18 67.23 67.23 67.18 67.18 0.9K
10:19 66.68 66.68 66.61 66.61 2.0K
10:20 66.73 66.85 66.73 66.85 0.4K
10:21 66.66 66.84 66.66 66.84 3.3K
10:22 66.59 66.59 66.59 66.59 0.8K
10:23 66.79 66.79 66.77 66.77 1.0K
10:24 67.00 67.00 67.00 67.00 0.9K
10:25 66.93 66.93 66.51 66.51 1.9K
10:27 66.95 66.95 66.92 66.92 1.3K
10:28 66.98 67.14 66.95 66.96 1.4K
10:29 66.86 67.13 66.86 67.13 1.2K
10:30 67.07 67.07 67.07 67.07 0.2K
10:32 67.43 67.43 67.43 67.43 1.0K
10:33 67.62 67.62 67.51 67.51 0.3K
10:34 67.53 67.53 67.29 67.29 2.9K
10:35 67.36 67.36 67.29 67.29 0.4K
10:37 67.65 67.65 67.65 67.65 0.1K
10:38 67.63 67.78 67.62 67.78 1.5K
10:40 67.84 68.00 67.84 68.00 1.5K
10:41 67.75 67.75 67.64 67.64 0.8K
10:43 67.83 67.83 67.83 67.83 0.2K
10:45 67.53 67.53 67.53 67.53 0.8K
10:46 67.74 67.74 67.74 67.74 0.2K
10:48 67.98 67.99 67.98 67.99 2.3K
10:49 67.87 67.94 67.87 67.91 0.9K
10:53 67.78 67.78 67.78 67.78 0.1K
10:55 68.05 68.52 68.05 68.50 0.7K
10:56 68.48 68.54 68.48 68.54 1.4K
10:57 68.39 68.39 68.39 68.39 1.0K
10:58 68.29 68.29 68.29 68.29 0.5K
10:59 68.23 68.23 68.07 68.09 0.9K
11:00 68.05 68.05 67.91 67.91 0.4K
11:01 67.93 67.98 67.93 67.98 1.9K
11:02 67.98 68.04 67.82 67.84 0.9K
11:03 67.76 67.76 67.76 67.76 0.5K
11:04 68.07 68.07 68.07 68.07 1.3K
11:06 67.98 67.98 67.98 67.98 0.2K
11:08 68.12 68.12 68.12 68.12 0.7K
11:09 68.38 68.38 68.38 68.38 0.3K
11:10 68.49 68.62 68.49 68.58 1.6K
11:11 68.64 68.64 68.64 68.64 0.7K
11:12 68.71 68.72 68.71 68.72 1.3K
11:15 68.80 68.89 68.80 68.89 1.2K
11:16 68.99 69.08 68.99 68.99 0.5K
11:17 68.92 68.92 68.92 68.92 0.2K
11:18 68.91 68.91 68.91 68.91 0.8K
11:19 68.92 68.94 68.92 68.94 0.5K
11:20 68.81 68.81 68.81 68.81 1.3K
11:22 68.83 68.83 68.83 68.83 0.3K
11:23 68.76 68.76 68.76 68.76 0.3K
11:24 68.85 68.85 68.80 68.80 1.0K
11:25 68.86 68.86 68.82 68.82 1.5K
11:26 68.87 68.87 68.83 68.83 0.2K
11:27 68.80 68.80 68.80 68.80 0.8K
11:28 68.82 68.90 68.78 68.80 0.9K
11:29 68.89 69.15 68.89 69.15 0.8K
11:30 69.28 69.34 69.23 69.34 1.7K
11:31 69.40 69.46 69.40 69.46 0.6K
11:32 69.56 69.63 69.56 69.63 18.3K
11:33 69.70 69.70 69.55 69.55 2.4K
11:34 69.70 69.70 69.70 69.70 1.7K
11:35 69.63 69.63 69.53 69.53 0.6K
11:36 69.52 69.53 69.45 69.45 1.2K
11:38 69.42 69.42 69.28 69.28 0.9K
11:41 69.38 69.40 69.38 69.40 3.9K
11:42 69.39 69.39 69.28 69.28 1.2K
11:43 69.06 69.06 68.85 68.90 1.6K
11:44 68.87 68.99 68.87 68.99 0.7K
11:45 69.17 69.17 69.17 69.17 0.2K
11:46 69.11 69.16 69.11 69.16 2.8K
11:47 69.18 69.18 69.04 69.04 2.4K
11:48 68.93 69.06 68.91 69.06 1.2K
11:50 69.33 69.33 69.33 69.33 0.1K
11:51 69.18 69.18 69.18 69.18 0.2K
11:52 69.18 69.18 69.18 69.18 0.2K
11:53 69.20 69.20 69.20 69.20 0.7K
11:59 69.06 69.06 68.80 68.80 1.3K
12:03 69.22 69.22 69.22 69.22 0.1K
12:05 69.30 69.30 69.30 69.30 0.1K
12:06 69.25 69.26 69.25 69.26 1.2K
12:08 69.12 69.12 69.12 69.12 0.1K
12:09 69.23 69.23 69.23 69.23 0.1K
12:10 69.19 69.19 69.19 69.19 0.2K
12:13 69.25 69.25 69.25 69.25 0.1K
12:14 69.22 69.22 69.22 69.22 0.6K
12:16 69.48 69.48 69.48 69.48 1.4K
12:17 69.36 69.36 69.36 69.36 1.1K
12:19 69.53 69.53 69.53 69.53 0.1K
12:20 69.56 69.59 69.56 69.59 0.6K
12:22 69.52 69.52 69.52 69.52 0.1K
12:23 69.56 69.60 69.56 69.60 0.5K
12:25 69.65 69.65 69.62 69.62 1.2K
12:26 69.77 69.80 69.77 69.80 7.6K
12:27 69.89 69.97 69.84 69.91 1.8K
12:28 69.98 69.98 69.80 69.80 3.7K
12:29 69.73 69.73 69.70 69.70 1.4K
12:30 69.57 69.57 69.50 69.50 0.9K
12:32 69.56 69.65 69.56 69.65 0.7K
12:35 69.66 69.95 69.66 69.95 2.9K
12:36 70.12 70.21 70.12 70.21 1.0K
12:37 70.10 70.10 70.10 70.10 0.5K
12:38 69.95 69.95 69.85 69.85 0.4K
12:40 70.27 70.27 70.27 70.27 0.1K
12:41 70.23 70.23 70.23 70.23 0.1K
12:42 70.19 70.19 70.19 70.19 0.6K
12:47 70.32 70.32 70.32 70.32 0.3K
12:48 70.28 70.28 70.20 70.27 1.2K
12:50 70.21 70.21 70.20 70.20 1.4K
12:53 70.30 70.30 70.16 70.16 0.5K
12:55 70.40 70.40 70.40 70.40 0.2K
12:56 70.29 70.29 70.29 70.29 0.2K
12:58 70.22 70.23 70.22 70.23 0.3K
12:59 70.29 70.29 70.29 70.29 0.2K
13:00 70.14 70.14 70.14 70.14 1.3K
13:03 70.36 70.36 70.36 70.36 0.4K
13:04 70.33 70.33 70.33 70.33 0.5K
13:07 69.86 69.95 69.86 69.95 1.2K
13:08 69.70 69.70 69.70 69.70 0.3K
13:13 69.64 69.68 69.64 69.68 2.8K
13:14 69.70 69.70 69.69 69.69 0.6K
13:15 69.82 69.90 69.82 69.90 0.5K
13:22 69.88 69.88 69.88 69.88 0.7K
13:24 69.75 69.75 69.75 69.75 0.2K
13:25 69.82 69.82 69.82 69.82 0.9K
13:26 69.92 70.00 69.90 70.00 1.1K
13:27 70.00 70.00 70.00 70.00 0.2K
13:28 70.02 70.07 70.02 70.07 0.4K
13:31 70.00 70.00 69.89 69.89 0.8K
13:32 70.00 70.00 70.00 70.00 0.5K
13:34 69.88 69.88 69.88 69.88 0.3K
13:35 69.97 69.97 69.97 69.97 0.1K
13:36 70.04 70.04 70.04 70.04 0.1K
13:38 70.00 70.00 70.00 70.00 0.1K
13:39 70.08 70.08 70.08 70.08 1.6K
13:41 69.95 70.02 69.95 70.02 0.4K
13:42 70.09 70.09 70.09 70.09 0.4K
13:50 69.84 69.98 69.73 69.98 0.6K
13:52 69.65 69.65 69.56 69.56 0.4K
13:55 69.53 69.53 69.53 69.53 0.5K
13:59 69.69 69.69 69.69 69.69 0.1K
14:00 69.46 69.46 69.46 69.46 0.1K
14:01 69.70 69.70 69.70 69.70 0.6K
14:02 69.79 69.79 69.79 69.79 0.1K
14:03 69.75 69.75 69.75 69.75 0.4K
14:06 69.86 69.86 69.86 69.86 0.3K
14:10 69.94 69.94 69.94 69.94 0.4K
14:11 69.74 69.74 69.74 69.74 0.6K
14:12 69.50 69.64 69.50 69.64 0.6K
14:15 69.57 69.57 69.57 69.57 0.6K
14:20 69.56 69.56 69.56 69.56 0.6K
14:21 69.58 69.58 69.58 69.58 1.4K
14:27 69.76 69.76 69.76 69.76 0.1K
14:28 69.72 69.72 69.67 69.67 1.4K
14:31 69.60 69.60 69.60 69.60 0.1K
14:32 69.58 69.64 69.58 69.64 0.8K
14:36 69.54 69.54 69.54 69.54 0.8K
14:43 69.87 69.87 69.87 69.87 0.3K
14:46 69.87 69.87 69.87 69.87 0.4K
14:47 69.88 69.88 69.88 69.88 0.2K
14:51 69.56 69.56 69.51 69.51 0.8K
14:52 69.50 69.50 69.50 69.50 0.2K
14:53 69.39 69.39 69.39 69.39 0.5K
14:54 69.21 69.21 69.21 69.21 1.5K
14:55 69.27 69.27 69.27 69.27 1.4K
14:59 69.40 69.46 69.40 69.46 0.8K
15:04 69.39 69.39 69.37 69.37 0.3K
15:05 69.41 69.41 69.41 69.41 0.3K
15:06 69.53 69.53 69.52 69.52 0.4K
15:07 69.49 69.49 69.49 69.49 0.2K
15:08 69.47 69.51 69.28 69.28 2.0K
15:10 69.39 69.39 69.38 69.38 0.6K
15:12 69.30 69.30 69.30 69.30 0.5K
15:13 69.27 69.27 69.27 69.27 0.3K
15:14 69.26 69.26 69.04 69.13 3.7K
15:15 68.74 68.74 68.74 68.74 1.6K
15:16 68.74 68.81 68.74 68.80 0.6K
15:17 68.76 68.80 68.76 68.80 0.8K
15:18 68.78 68.91 68.71 68.91 1.9K
15:19 68.86 68.88 68.82 68.82 1.1K
15:20 68.81 68.81 68.81 68.81 0.1K
15:21 68.85 68.85 68.85 68.85 0.8K
15:22 68.94 68.95 68.94 68.95 1.1K
15:23 68.87 68.87 68.87 68.87 0.3K
15:24 68.77 68.77 68.68 68.68 0.7K
15:27 68.70 68.77 68.70 68.77 1.1K
15:29 68.74 68.76 68.74 68.75 1.0K
15:30 68.74 68.78 68.74 68.78 0.7K
15:31 68.77 68.77 68.77 68.77 0.1K
15:32 68.72 68.80 68.72 68.80 0.7K
15:34 68.97 68.97 68.97 68.97 0.7K
15:36 69.05 69.05 68.91 68.91 0.7K
15:37 69.00 69.00 69.00 69.00 0.3K
15:38 68.93 68.93 68.85 68.85 0.3K
15:39 68.90 68.90 68.90 68.90 0.3K
15:40 68.92 68.92 68.92 68.92 0.3K
15:41 68.86 69.06 68.86 69.06 1.2K
15:42 69.07 69.07 69.07 69.07 0.1K
15:45 69.08 69.16 69.08 69.16 0.4K
15:47 69.32 69.32 69.32 69.32 0.4K
15:49 69.24 69.30 69.24 69.28 0.4K
15:50 69.16 69.16 69.16 69.16 0.7K
15:51 69.15 69.15 69.15 69.15 0.1K
15:52 69.24 69.27 69.11 69.27 1.1K
15:53 69.15 69.15 69.15 69.15 4.1K
15:54 69.06 69.06 68.99 68.99 0.5K
15:55 69.18 69.30 69.18 69.30 0.9K
15:56 69.39 69.39 69.36 69.36 0.5K
15:57 69.44 69.44 69.44 69.44 0.2K
15:58 69.32 69.37 69.29 69.37 1.5K
15:59 69.26 69.39 69.18 69.39 6.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし