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 75.82 75.82 74.50 74.50 32.5K
09:31 74.83 75.08 74.71 75.01 2.7K
09:32 74.60 74.81 73.94 73.94 1.9K
09:33 73.85 73.85 73.46 73.46 5.3K
09:35 73.64 73.83 73.64 73.76 1.2K
09:36 73.50 73.50 73.50 73.50 0.5K
09:37 73.62 73.62 72.80 72.80 7.4K
09:38 72.04 72.04 71.70 71.70 1.6K
09:39 71.82 71.82 70.53 70.53 1.7K
09:40 70.85 72.06 70.85 71.99 13.5K
09:41 72.26 73.30 72.26 73.12 9.1K
09:42 72.98 73.25 72.72 72.72 4.7K
09:43 72.56 72.56 72.50 72.55 2.0K
09:44 72.49 72.49 72.49 72.49 1.3K
09:45 72.62 72.62 71.45 71.45 3.8K
09:46 71.17 71.40 71.17 71.40 3.1K
09:47 71.69 71.69 71.69 71.69 1.2K
09:48 71.43 71.89 71.43 71.73 2.1K
09:49 72.13 72.25 72.13 72.25 2.0K
09:50 72.16 72.18 72.11 72.18 1.9K
09:51 72.85 72.85 72.85 72.85 0.2K
09:52 72.62 72.62 71.98 71.98 2.8K
09:53 71.82 71.99 71.82 71.99 2.6K
09:54 72.02 72.02 72.02 72.02 0.3K
09:55 71.83 71.83 71.61 71.61 1.4K
09:56 71.43 71.58 71.43 71.58 1.5K
09:57 71.24 71.24 71.03 71.11 1.6K
09:58 70.25 70.47 70.25 70.47 4.7K
09:59 70.34 70.61 70.34 70.61 2.5K
10:00 69.87 70.47 69.87 70.47 7.8K
10:01 70.23 70.23 70.02 70.13 1.4K
10:02 70.12 70.47 69.82 70.25 4.1K
10:03 69.87 70.16 69.80 70.16 3.0K
10:04 70.37 70.50 70.37 70.50 0.6K
10:05 70.77 70.77 70.48 70.48 6.8K
10:06 70.01 70.01 69.79 69.79 6.0K
10:07 69.73 70.01 69.73 70.01 1.1K
10:09 70.18 70.28 70.18 70.28 2.6K
10:11 70.43 70.64 70.43 70.64 4.3K
10:12 70.96 70.96 70.92 70.92 1.0K
10:13 71.11 71.32 71.11 71.32 0.6K
10:14 71.16 71.16 70.89 70.89 1.9K
10:15 70.74 70.96 70.74 70.96 1.7K
10:16 70.39 70.39 70.32 70.32 3.9K
10:17 70.01 70.01 69.96 69.96 0.4K
10:18 70.17 70.17 69.99 69.99 1.7K
10:19 69.56 69.69 69.42 69.67 1.8K
10:20 70.33 70.33 70.15 70.25 1.6K
10:21 70.09 70.09 70.09 70.08 0.2K
10:22 70.06 70.06 70.06 70.06 0.8K
10:23 69.53 69.53 69.24 69.24 1.9K
10:24 69.05 69.05 68.57 68.57 2.9K
10:25 68.79 68.99 68.79 68.85 1.6K
10:26 68.38 68.58 68.38 68.58 0.9K
10:27 68.53 69.11 68.53 69.00 4.1K
10:28 69.00 69.09 68.73 68.73 4.5K
10:29 68.88 68.88 68.50 68.59 2.3K
10:30 68.50 68.56 68.24 68.43 2.5K
10:31 68.12 68.40 68.12 68.40 11.1K
10:32 68.08 68.08 67.50 67.50 3.9K
10:33 67.79 68.26 67.78 68.26 6.6K
10:34 68.06 68.06 67.86 67.86 2.0K
10:35 68.06 68.07 67.66 67.66 1.3K
10:36 67.49 68.06 67.49 68.05 6.2K
10:37 67.60 67.86 67.60 67.86 0.7K
10:38 67.93 67.93 67.93 67.93 1.5K
10:39 67.90 67.90 67.72 67.72 1.4K
10:40 67.67 67.67 67.49 67.49 0.9K
10:41 66.95 67.20 66.95 67.20 3.1K
10:42 67.05 67.05 66.65 66.65 1.3K
10:43 66.88 66.89 66.74 66.89 2.2K
10:44 66.78 66.78 66.78 66.78 0.4K
10:45 66.78 66.78 66.30 66.30 1.2K
10:46 66.28 66.35 66.28 66.35 1.0K
10:47 65.91 65.98 65.79 65.98 3.6K
10:48 65.92 65.92 65.68 65.68 3.6K
10:49 65.81 66.19 65.81 66.06 7.2K
10:50 65.85 66.23 65.85 66.09 1.7K
10:51 66.07 66.07 66.07 66.07 0.2K
10:52 66.64 66.91 66.64 66.91 0.7K
10:53 67.05 67.05 67.05 67.05 0.3K
10:54 67.40 67.82 67.40 67.82 3.0K
10:55 67.60 67.60 67.60 67.60 0.5K
10:56 66.93 66.93 66.68 66.79 3.3K
10:57 66.75 66.75 66.69 66.75 1.9K
10:58 66.24 66.24 66.24 66.24 0.1K
10:59 66.33 66.33 66.23 66.23 0.6K
11:00 66.10 66.35 65.93 65.93 4.2K
11:01 65.34 65.34 65.03 65.03 1.0K
11:02 65.03 65.18 65.03 65.18 1.5K
11:03 65.08 65.20 65.05 65.20 1.5K
11:04 65.27 65.27 65.04 65.04 1.9K
11:05 65.14 65.25 65.14 65.25 7.6K
11:06 65.21 65.21 65.21 65.21 0.3K
11:07 65.42 65.81 65.42 65.81 0.8K
11:08 65.47 65.83 65.47 65.83 1.3K
11:09 65.73 65.73 65.73 65.73 0.8K
11:10 65.55 65.55 65.30 65.49 7.9K
11:11 65.24 65.81 65.24 65.73 1.3K
11:12 65.67 65.67 65.43 65.43 8.2K
11:13 65.89 65.89 65.89 65.89 0.2K
11:14 66.01 66.20 65.95 66.20 3.4K
11:15 66.40 66.50 66.40 66.50 0.4K
11:16 66.91 66.92 66.52 66.67 1.2K
11:17 66.45 66.53 66.16 66.53 1.4K
11:18 66.25 66.25 66.25 66.25 0.5K
11:19 65.94 66.45 65.94 66.45 2.0K
11:20 66.38 66.38 66.38 66.38 0.4K
11:21 66.69 66.69 66.69 66.69 0.5K
11:22 66.77 66.77 66.20 66.20 1.5K
11:23 66.24 66.41 66.24 66.41 2.3K
11:24 66.57 66.57 66.38 66.50 2.3K
11:26 66.40 66.67 66.40 66.67 1.5K
11:27 66.88 66.92 66.86 66.86 1.4K
11:28 66.77 67.21 66.77 67.17 1.1K
11:29 67.26 67.26 67.26 67.26 0.4K
11:30 67.22 67.22 67.22 67.22 0.1K
11:31 67.50 67.50 67.39 67.39 1.7K
11:32 67.55 67.55 67.40 67.40 2.1K
11:33 68.00 68.00 68.00 68.00 1.1K
11:35 68.08 68.20 68.08 68.20 2.6K
11:36 68.32 68.34 68.24 68.24 1.9K
11:37 68.25 68.50 68.25 68.50 5.4K
11:38 68.70 68.70 68.70 68.70 0.8K
11:39 68.48 68.59 68.48 68.59 1.2K
11:40 68.45 68.65 68.44 68.49 7.5K
11:41 68.41 68.69 68.41 68.69 1.3K
11:44 68.73 68.80 68.63 68.74 1.4K
11:45 68.30 68.41 68.30 68.41 2.3K
11:47 68.60 68.80 68.52 68.77 2.2K
11:49 68.94 68.99 68.92 68.92 1.9K
11:50 69.21 69.21 69.21 69.21 0.6K
11:51 68.82 68.98 68.82 68.98 0.9K
11:54 68.51 68.51 68.31 68.31 0.7K
11:55 68.60 68.60 68.60 68.60 0.7K
11:56 69.12 69.12 69.12 69.12 1.2K
11:57 69.02 69.02 69.02 69.02 0.1K
11:58 68.78 68.96 68.74 68.74 1.2K
11:59 68.97 68.97 68.97 68.97 0.2K
12:00 69.24 69.24 69.24 69.24 0.3K
12:01 69.15 69.15 69.04 69.04 1.7K
12:02 68.93 68.93 68.93 68.93 0.6K
12:05 68.79 68.79 68.79 68.79 1.1K
12:06 68.70 68.70 68.70 68.70 0.7K
12:07 68.63 68.66 68.33 68.33 8.1K
12:08 68.65 68.65 68.65 68.65 0.4K
12:09 68.99 69.00 68.99 69.00 0.4K
12:10 69.18 69.21 69.18 69.21 0.5K
12:11 69.11 69.21 69.11 69.21 0.2K
12:12 69.21 69.21 69.20 69.20 4.9K
12:13 69.15 69.34 69.15 69.34 0.3K
12:14 69.34 69.34 69.34 69.34 0.7K
12:16 69.38 69.40 69.38 69.40 5.9K
12:20 68.97 68.97 68.97 68.97 0.3K
12:21 68.82 68.82 68.82 68.82 0.6K
12:22 68.65 68.65 68.65 68.65 0.5K
12:23 69.34 69.34 69.34 69.34 0.7K
12:25 69.59 69.59 69.59 69.59 1.8K
12:27 68.90 68.92 68.90 68.92 1.0K
12:28 68.85 68.85 68.85 68.85 1.0K
12:29 68.89 68.89 68.89 68.89 1.5K
12:31 68.64 68.64 68.64 68.64 0.2K
12:32 68.60 68.60 68.60 68.60 0.6K
12:33 68.32 68.32 68.32 68.32 0.1K
12:34 68.08 68.08 68.08 68.08 0.3K
12:37 68.05 68.05 67.98 67.98 5.6K
12:38 68.13 68.13 68.13 68.13 0.2K
12:40 68.13 68.24 68.13 68.24 3.0K
12:46 68.88 68.88 68.88 68.88 0.2K
12:47 68.76 68.76 68.76 68.76 0.5K
12:48 69.12 69.12 68.91 69.02 0.6K
12:49 68.78 68.96 68.76 68.76 1.2K
12:50 68.64 68.79 68.64 68.79 3.1K
12:52 68.69 68.69 68.69 68.69 0.2K
12:53 68.73 68.73 68.73 68.73 1.1K
12:54 68.78 68.83 68.78 68.83 0.9K
13:00 69.24 69.24 69.24 69.24 0.1K
13:01 69.22 69.22 69.22 69.22 1.8K
13:03 69.01 69.01 69.01 69.01 0.9K
13:04 69.02 69.02 69.02 69.02 1.1K
13:11 68.91 68.91 68.91 68.91 0.2K
13:12 69.13 69.42 69.13 69.30 0.5K
13:13 69.41 69.42 69.35 69.42 2.6K
13:15 69.65 69.77 69.65 69.77 6.0K
13:16 69.77 69.77 69.77 69.77 0.7K
13:17 69.78 69.78 69.78 69.78 0.3K
13:18 69.81 69.81 69.64 69.64 0.9K
13:19 69.37 69.43 69.37 69.43 0.3K
13:20 69.57 69.57 69.57 69.57 0.3K
13:24 69.73 69.73 69.73 69.73 0.8K
13:25 69.98 69.98 69.83 69.83 0.6K
13:26 69.94 69.94 69.94 69.94 0.2K
13:29 69.51 69.51 69.51 69.51 0.2K
13:32 69.40 69.40 69.40 69.40 0.7K
13:34 69.37 69.37 69.37 69.37 0.6K
13:37 69.45 69.45 69.16 69.16 2.4K
13:38 69.29 69.31 69.29 69.31 1.0K
13:42 69.44 69.44 69.44 69.44 0.3K
13:44 69.13 69.21 69.13 69.21 0.4K
13:47 69.25 69.27 69.25 69.27 0.3K
13:48 69.39 69.39 69.39 69.39 0.4K
13:52 69.42 69.42 69.42 69.42 0.2K
13:54 69.41 69.41 69.41 69.41 0.1K
13:55 69.28 69.32 69.28 69.32 0.4K
13:56 69.44 69.44 69.44 69.44 0.2K
13:57 69.54 69.59 69.54 69.59 0.3K
13:58 69.65 69.74 69.65 69.74 0.2K
13:59 69.72 69.72 69.72 69.72 0.3K
14:00 69.75 69.75 69.75 69.75 0.4K
14:01 69.89 69.89 69.89 69.89 0.3K
14:02 69.88 69.88 69.88 69.88 0.7K
14:03 70.00 70.00 69.89 69.89 0.3K
14:04 69.87 69.87 69.87 69.87 0.5K
14:05 69.98 69.98 69.98 69.98 0.4K
14:07 69.92 69.92 69.92 69.92 0.1K
14:08 70.03 70.03 70.03 70.03 0.1K
14:09 70.02 70.10 70.02 70.10 0.6K
14:10 70.04 70.04 70.04 70.04 0.5K
14:13 70.08 70.08 70.04 70.07 0.6K
14:14 70.36 70.36 70.36 70.36 0.5K
14:15 70.25 70.25 70.10 70.11 1.4K
14:19 70.27 70.27 70.27 70.27 0.1K
14:20 70.12 70.12 69.82 69.82 0.8K
14:22 69.73 69.73 69.73 69.73 0.2K
14:23 69.62 69.76 69.62 69.74 2.1K
14:25 69.71 69.71 69.53 69.53 0.6K
14:26 69.68 69.68 69.68 69.68 0.9K
14:31 69.96 69.96 69.85 69.85 0.6K
14:32 69.84 69.84 69.84 69.84 0.1K
14:33 69.75 69.75 69.75 69.75 0.2K
14:35 69.83 69.83 69.83 69.83 0.8K
14:40 69.87 69.93 69.87 69.93 0.4K
14:41 70.05 70.09 70.05 70.09 0.8K
14:45 70.25 70.29 70.25 70.29 0.2K
14:46 70.39 70.43 70.26 70.43 1.3K
14:47 70.41 70.55 70.41 70.50 1.2K
14:48 70.46 70.56 70.46 70.56 0.3K
14:49 70.46 70.46 70.46 70.46 0.6K
14:51 70.34 70.34 70.34 70.34 0.5K
14:54 69.91 70.03 69.91 70.03 1.3K
14:58 69.70 69.70 69.70 69.70 0.1K
15:00 69.81 69.90 69.81 69.90 4.9K
15:01 69.67 69.70 69.67 69.70 0.8K
15:02 69.59 69.59 69.59 69.59 0.9K
15:04 69.40 69.40 69.40 69.40 0.4K
15:05 69.58 69.75 69.58 69.75 0.8K
15:08 69.86 69.86 69.86 69.86 0.1K
15:09 69.85 69.85 69.85 69.85 0.1K
15:12 69.91 69.91 69.91 69.91 0.7K
15:15 69.74 69.74 69.74 69.74 0.7K
15:19 69.59 69.59 69.59 69.59 0.3K
15:21 69.47 69.47 69.47 69.47 0.6K
15:24 69.71 69.71 69.71 69.71 1.6K
15:30 69.86 69.86 69.86 69.86 0.9K
15:31 69.83 69.86 69.83 69.86 2.9K
15:32 69.88 69.88 69.88 69.88 0.4K
15:33 69.96 69.96 69.82 69.82 0.4K
15:34 69.80 69.80 69.80 69.80 0.6K
15:36 70.10 70.19 70.10 70.19 0.8K
15:40 69.60 69.60 69.60 69.60 0.1K
15:41 69.71 69.95 69.71 69.95 0.9K
15:42 69.98 69.98 69.98 69.97 0.4K
15:44 69.99 69.99 69.99 69.99 0.5K
15:46 69.93 69.93 69.93 69.93 0.3K
15:47 70.04 70.04 70.04 70.04 0.2K
15:48 70.10 70.17 70.01 70.17 1.3K
15:49 70.19 70.19 70.09 70.09 0.3K
15:50 70.07 70.38 70.07 70.38 0.6K
15:51 70.31 70.31 70.31 70.31 0.2K
15:52 69.96 69.99 69.76 69.99 1.5K
15:53 69.90 69.90 69.90 69.90 0.3K
15:54 69.62 69.62 69.62 69.62 0.1K
15:55 69.86 70.39 69.86 70.39 8.4K
15:56 70.44 70.50 70.44 70.50 1.0K
15:57 70.69 70.75 70.64 70.64 0.7K
15:58 70.68 70.87 70.68 70.87 1.5K
15:59 70.76 70.79 70.74 70.79 4.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし