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 70.43 71.96 70.43 71.96 10.3K
09:31 72.09 72.69 71.49 71.49 5.6K
09:32 71.54 71.87 71.02 71.02 3.9K
09:33 70.51 70.51 70.32 70.38 2.2K
09:34 70.10 70.34 70.08 70.34 3.0K
09:35 71.00 71.47 70.90 71.47 2.4K
09:36 71.80 71.98 71.80 71.98 2.0K
09:37 71.50 71.95 71.50 71.85 1.9K
09:38 70.45 70.80 70.39 70.80 3.2K
09:39 71.18 71.30 70.50 70.50 3.5K
09:40 70.72 71.19 70.72 71.19 2.3K
09:41 70.88 70.88 70.64 70.64 2.9K
09:42 70.95 71.11 70.73 71.04 5.3K
09:43 71.25 71.77 71.25 71.53 1.4K
09:44 71.37 71.49 71.11 71.49 2.3K
09:45 71.26 71.70 71.26 71.70 1.1K
09:46 71.48 71.56 71.34 71.34 2.7K
09:47 71.86 72.12 71.86 72.12 1.3K
09:48 71.32 71.32 71.32 71.32 1.6K
09:49 71.93 71.98 71.93 71.97 0.5K
09:50 72.04 72.37 71.93 72.37 1.6K
09:51 71.91 71.91 71.91 71.91 0.2K
09:52 72.14 72.40 72.03 72.40 1.2K
09:53 72.48 72.48 72.29 72.29 1.4K
09:54 72.18 72.18 72.06 72.06 1.1K
09:55 71.66 71.66 71.66 71.66 1.1K
09:56 70.93 70.93 70.93 70.93 4.2K
09:57 71.15 71.15 71.15 71.15 1.5K
09:58 70.95 71.29 70.95 71.29 1.4K
10:00 71.65 71.76 71.65 71.76 0.9K
10:01 71.74 71.87 71.74 71.87 0.7K
10:02 72.04 72.24 72.04 72.24 1.1K
10:03 72.07 72.09 71.95 72.09 3.4K
10:04 72.42 72.82 72.42 72.82 3.6K
10:05 72.79 72.86 72.65 72.65 1.1K
10:06 72.47 72.47 72.46 72.46 0.8K
10:07 72.46 72.52 72.46 72.52 4.9K
10:08 72.62 72.62 72.47 72.47 2.2K
10:09 72.43 72.60 72.37 72.60 1.7K
10:10 72.68 72.68 72.59 72.59 1.8K
10:12 72.60 72.71 72.36 72.36 2.0K
10:13 71.92 71.92 71.92 71.92 2.9K
10:15 71.92 71.92 71.73 71.73 1.2K
10:16 71.79 71.79 71.43 71.43 1.4K
10:17 71.84 71.84 71.84 71.84 1.7K
10:18 72.31 72.40 72.31 72.40 0.9K
10:19 72.41 72.41 72.06 72.40 6.1K
10:20 72.35 72.35 72.30 72.30 0.9K
10:21 72.30 72.30 72.30 72.30 0.2K
10:22 72.21 72.54 72.21 72.54 1.6K
10:23 72.58 72.58 72.14 72.14 1.2K
10:24 72.49 72.49 72.49 72.49 2.0K
10:25 72.23 72.27 72.23 72.27 1.4K
10:26 72.42 72.42 72.17 72.33 2.2K
10:27 72.32 72.32 72.26 72.26 0.5K
10:28 72.20 72.26 72.20 72.26 2.9K
10:31 72.39 72.39 72.39 72.39 0.2K
10:32 72.44 72.44 72.11 72.11 1.4K
10:34 72.71 72.71 72.67 72.67 0.6K
10:35 73.00 73.25 73.00 73.24 15.0K
10:36 73.11 73.13 73.11 73.13 2.3K
10:37 73.11 73.33 73.11 73.22 1.9K
10:38 73.16 73.16 72.89 72.89 1.5K
10:41 73.29 73.29 73.02 73.02 0.3K
10:42 73.23 73.23 73.23 73.23 0.2K
10:43 73.21 73.21 73.21 73.21 0.7K
10:45 73.50 73.50 73.50 73.50 0.8K
10:46 73.29 73.40 73.26 73.26 1.2K
10:48 73.08 73.08 73.08 73.08 0.1K
10:49 73.30 73.30 73.24 73.24 1.3K
10:50 73.02 73.38 73.02 73.38 2.0K
10:51 72.58 72.58 72.58 72.58 0.5K
10:53 72.64 72.64 72.64 72.64 0.3K
10:54 72.34 72.53 72.34 72.53 0.6K
10:56 72.26 72.71 72.26 72.38 0.9K
10:58 72.03 72.03 72.03 72.03 0.2K
10:59 72.00 72.00 72.00 72.00 1.5K
11:01 72.47 72.47 72.11 72.11 0.3K
11:02 72.00 72.00 72.00 72.00 1.4K
11:03 72.10 72.10 72.10 72.10 1.5K
11:08 72.15 72.24 72.15 72.24 0.6K
11:09 72.47 72.47 72.45 72.45 0.9K
11:11 72.26 72.26 72.26 72.26 0.3K
11:12 72.25 72.53 72.25 72.53 1.4K
11:15 72.67 72.67 72.56 72.59 1.2K
11:16 72.18 72.18 72.18 72.18 0.1K
11:17 72.06 72.06 72.06 72.06 0.2K
11:18 71.90 72.00 71.86 72.00 1.3K
11:22 71.89 71.89 71.89 71.89 0.4K
11:25 71.70 71.70 71.70 71.70 0.6K
11:26 71.52 71.52 71.51 71.51 0.8K
11:28 71.51 71.51 71.51 71.51 0.5K
11:29 71.61 71.61 71.61 71.61 0.8K
11:32 71.50 71.50 71.50 71.50 0.5K
11:33 71.41 71.41 71.41 71.41 0.7K
11:36 71.94 71.94 71.83 71.83 1.2K
11:37 71.92 71.92 71.92 71.92 0.6K
11:42 71.67 71.67 71.67 71.67 0.2K
11:43 71.79 71.79 71.79 71.79 0.7K
11:47 71.60 71.60 71.60 71.60 1.0K
11:50 71.60 71.60 71.54 71.54 0.3K
11:51 71.67 71.67 71.65 71.65 0.5K
11:53 71.63 71.63 71.63 71.63 0.3K
11:55 71.79 71.79 71.79 71.79 0.5K
11:56 71.79 71.89 71.79 71.89 0.3K
11:57 71.83 71.83 71.83 71.83 0.2K
12:00 71.70 71.70 71.64 71.64 0.9K
12:03 71.61 71.61 71.61 71.61 0.1K
12:04 71.66 71.66 71.66 71.66 0.5K
12:09 72.14 72.18 72.14 72.18 0.4K
12:10 72.35 72.35 72.35 72.35 0.5K
12:12 72.30 72.30 72.30 72.30 0.2K
12:13 72.30 72.30 72.30 72.30 0.3K
12:16 72.13 72.13 72.13 72.13 0.1K
12:17 72.02 72.02 72.02 72.02 0.8K
12:26 71.80 71.80 71.80 71.80 0.7K
12:31 72.08 72.08 72.08 72.08 0.2K
12:38 72.13 72.13 72.13 72.13 0.4K
12:39 72.11 72.14 72.11 72.14 1.8K
12:40 71.61 71.61 71.61 71.61 0.1K
12:41 71.57 71.57 71.57 71.57 3.6K
12:48 71.68 71.68 71.44 71.56 1.2K
12:54 71.63 71.63 71.63 71.63 0.3K
12:58 71.92 71.92 71.92 71.92 1.0K
13:00 71.99 71.99 71.99 71.99 0.6K
13:07 72.45 72.45 72.45 72.45 0.3K
13:08 72.45 72.45 72.29 72.36 1.5K
13:14 72.42 72.42 72.42 72.42 0.2K
13:16 72.20 72.20 72.20 72.20 0.5K
13:20 72.13 72.18 72.13 72.15 0.8K
13:21 72.10 72.10 72.10 72.10 1.0K
13:28 71.96 71.96 71.96 71.96 1.1K
13:32 71.63 71.63 71.63 71.63 0.2K
13:38 71.50 71.50 71.50 71.50 0.9K
13:44 71.31 71.31 71.28 71.28 1.0K
13:46 70.75 70.75 70.75 70.75 0.5K
13:48 70.95 71.07 70.95 71.07 0.8K
13:50 70.98 70.98 70.98 70.97 0.7K
13:51 71.13 71.13 71.13 71.13 0.5K
14:00 70.65 70.65 70.43 70.43 0.6K
14:02 70.57 70.57 70.57 70.57 0.1K
14:03 70.23 70.23 70.23 70.23 1.0K
14:10 70.74 70.74 70.74 70.74 0.6K
14:12 70.80 70.80 70.80 70.80 0.6K
14:14 70.95 70.95 70.89 70.89 0.3K
14:15 70.83 70.83 70.83 70.83 0.9K
14:19 70.34 70.34 70.34 70.34 0.1K
14:20 70.50 70.50 70.50 70.50 0.1K
14:24 70.41 70.41 70.41 70.41 2.6K
14:28 70.50 70.50 70.50 70.50 3.0K
14:33 69.99 69.99 69.99 69.99 0.2K
14:34 69.98 69.98 69.98 69.97 5.7K
14:35 69.78 69.78 69.78 69.78 0.5K
14:38 69.64 69.64 69.64 69.64 0.3K
14:39 69.72 69.72 69.53 69.53 2.1K
14:40 69.32 69.53 69.32 69.45 2.1K
14:41 69.58 69.58 69.58 69.58 0.2K
14:44 70.09 70.09 69.99 69.99 0.5K
14:46 70.18 70.18 70.18 70.18 0.2K
14:52 70.31 70.31 70.31 70.31 0.3K
14:53 70.39 70.41 70.39 70.41 1.3K
14:55 70.51 70.51 70.51 70.51 0.6K
15:02 70.05 70.05 70.05 70.05 0.3K
15:06 70.22 70.22 70.22 70.22 0.3K
15:07 70.19 70.19 70.19 70.19 0.3K
15:11 69.99 69.99 69.99 69.99 0.3K
15:16 69.77 69.77 69.77 69.77 0.9K
15:17 69.79 69.87 69.79 69.87 1.1K
15:19 69.91 69.91 69.91 69.91 0.9K
15:27 70.02 70.02 70.02 70.02 0.2K
15:28 70.11 70.11 70.11 70.11 0.2K
15:32 69.82 69.82 69.82 69.82 1.2K
15:35 70.06 70.17 70.06 70.17 1.6K
15:44 69.85 69.85 69.85 69.85 0.1K
15:45 69.76 69.76 69.76 69.76 0.6K
15:47 69.99 69.99 69.95 69.94 1.9K
15:48 69.93 69.93 69.93 69.93 0.5K
15:54 70.23 70.23 70.23 70.23 0.3K
15:56 69.97 69.97 69.97 69.97 0.5K
15:57 70.14 70.14 70.14 70.14 0.1K
15:58 70.12 70.13 70.12 70.13 1.1K
15:59 70.12 70.12 70.12 70.12 3.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし