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
09:30 102.51 103.56 102.51 103.00 11.9K
09:31 103.00 104.66 103.00 104.24 2.4K
09:32 103.85 103.85 103.03 103.03 1.6K
09:35 104.28 104.28 104.01 104.01 1.4K
09:36 104.60 104.60 104.52 104.52 0.8K
09:37 104.63 104.63 103.94 103.94 1.5K
09:38 103.07 103.21 103.07 103.21 0.5K
09:39 103.21 103.21 103.00 103.00 0.6K
09:40 103.26 103.43 103.26 103.43 1.7K
09:42 104.50 104.50 104.50 104.50 0.7K
09:43 104.80 105.00 104.80 104.82 4.3K
09:44 105.05 105.09 104.80 104.80 2.0K
09:45 104.40 104.40 103.80 103.80 1.5K
09:46 104.16 104.16 103.96 103.97 3.3K
09:47 104.40 104.85 103.97 103.97 3.9K
09:48 104.00 104.00 104.00 104.00 1.0K
09:49 103.53 104.38 103.53 104.38 2.0K
09:50 103.88 103.88 103.64 103.64 0.5K
09:51 103.63 103.63 102.84 102.84 1.4K
09:52 102.70 102.70 102.70 102.70 0.2K
09:53 102.97 102.97 102.97 102.97 0.3K
09:54 102.95 103.22 102.95 103.22 0.3K
09:55 103.08 103.15 103.08 103.15 0.4K
09:56 103.35 103.43 103.35 103.43 1.6K
09:57 103.52 103.52 103.52 103.52 0.2K
09:58 103.43 103.43 103.07 103.07 0.7K
09:59 103.42 103.57 103.42 103.57 0.6K
10:00 103.80 103.80 102.50 102.70 1.3K
10:01 102.64 102.73 102.64 102.73 1.2K
10:02 103.07 103.49 102.94 102.94 1.5K
10:04 102.74 103.16 102.74 103.16 1.6K
10:05 103.30 103.30 103.30 103.30 0.2K
10:06 102.87 102.87 102.87 102.87 0.2K
10:07 102.64 102.64 102.64 102.64 1.3K
10:08 102.86 102.86 102.86 102.86 0.4K
10:09 102.77 103.19 102.77 103.00 2.0K
10:10 102.58 102.58 102.48 102.48 1.3K
10:11 102.59 102.60 102.45 102.45 2.6K
10:12 102.58 102.58 102.58 102.58 0.2K
10:13 102.37 102.37 102.37 102.37 0.4K
10:14 102.64 102.64 102.64 102.64 0.3K
10:16 102.43 102.43 102.43 102.43 1.8K
10:18 102.63 102.63 102.63 102.63 0.4K
10:20 102.20 102.20 102.20 102.20 1.2K
10:22 102.14 102.14 101.76 101.90 1.9K
10:23 102.14 102.50 102.14 102.50 1.2K
10:25 102.58 102.58 102.58 102.58 1.2K
10:26 101.99 101.99 101.62 101.84 2.2K
10:32 102.32 102.32 102.32 102.32 5.3K
10:34 102.81 102.81 102.81 102.81 0.4K
10:35 102.75 102.75 102.75 102.75 0.3K
10:36 102.72 102.72 102.72 102.72 0.7K
10:39 101.98 102.08 101.98 102.00 0.7K
10:41 102.00 102.00 102.00 102.00 0.1K
10:42 102.20 102.20 102.20 102.20 0.7K
10:43 102.35 102.35 102.35 102.35 0.1K
10:44 102.20 102.46 102.20 102.46 0.3K
10:45 102.18 102.18 102.18 102.18 2.1K
10:46 101.43 101.43 101.43 101.43 0.1K
10:47 101.71 101.71 101.71 101.71 0.8K
10:48 101.88 101.88 101.88 101.88 0.2K
10:49 101.81 101.81 101.81 101.81 0.1K
10:50 101.81 102.40 101.81 102.40 0.8K
10:51 102.13 102.13 102.13 102.13 0.2K
10:53 102.33 102.33 102.33 102.33 0.4K
10:55 102.48 102.48 102.29 102.29 0.3K
10:56 102.49 102.49 102.49 102.49 1.4K
10:57 102.04 102.04 101.42 101.42 2.2K
10:58 101.67 101.67 101.53 101.53 1.5K
10:59 100.74 101.30 100.74 101.30 1.0K
11:00 101.43 101.43 101.33 101.33 0.7K
11:01 101.32 101.35 101.32 101.35 1.3K
11:02 101.42 101.42 101.42 101.42 0.6K
11:03 101.07 101.07 101.06 101.06 0.3K
11:04 101.01 101.01 100.94 100.94 0.6K
11:05 101.47 101.47 101.47 101.47 0.1K
11:06 101.58 101.58 101.58 101.58 0.4K
11:07 101.81 101.81 101.68 101.68 0.6K
11:12 101.25 101.25 101.23 101.23 1.9K
11:25 101.47 101.61 101.47 101.61 0.3K
11:29 101.57 101.57 101.57 101.57 0.5K
11:33 101.67 101.67 101.60 101.60 0.6K
11:37 101.63 101.82 101.58 101.82 0.4K
11:40 101.95 101.95 101.95 101.95 0.5K
11:41 101.80 101.80 101.80 101.80 0.2K
11:45 102.15 102.15 102.15 102.15 0.6K
11:48 102.22 102.22 102.22 102.22 1.5K
11:53 102.85 102.85 102.64 102.76 1.1K
11:54 102.72 102.72 102.69 102.69 0.2K
11:55 102.60 102.60 102.60 102.60 0.4K
11:58 102.69 102.69 102.69 102.69 0.5K
12:02 102.25 102.25 102.25 102.25 0.6K
12:06 101.79 101.79 101.79 101.79 0.8K
12:08 101.78 102.10 101.78 102.10 0.7K
12:15 102.94 102.94 102.94 102.94 0.6K
12:20 103.00 103.00 103.00 103.00 0.4K
12:21 102.86 102.86 102.86 102.86 0.6K
12:24 102.70 102.76 102.70 102.76 0.3K
12:25 102.96 102.96 102.96 102.96 0.5K
12:29 103.15 103.15 103.15 103.15 0.9K
12:41 102.94 102.94 102.94 102.94 0.1K
12:42 102.75 102.75 102.75 102.75 0.5K
12:43 102.95 102.95 102.95 102.95 0.5K
12:49 103.15 103.15 103.15 103.15 0.3K
12:50 103.46 103.85 103.46 103.85 2.0K
12:56 103.83 103.83 103.83 103.83 0.6K
13:01 104.27 104.27 104.27 104.27 0.2K
13:04 104.41 104.41 104.41 104.41 1.4K
13:07 104.38 104.38 104.38 104.38 0.3K
13:12 104.23 104.23 104.23 104.23 0.8K
13:24 104.67 104.83 104.67 104.82 1.8K
13:26 104.75 104.75 104.75 104.75 0.3K
13:27 104.90 104.92 104.90 104.92 2.5K
13:28 105.00 105.21 105.00 105.21 3.3K
13:30 105.02 105.17 105.02 105.15 2.8K
13:32 105.54 105.54 105.52 105.52 1.5K
13:33 105.63 105.63 105.42 105.42 1.8K
13:34 105.22 105.40 105.22 105.40 1.5K
13:37 105.24 105.24 105.24 105.24 1.0K
13:38 105.21 105.21 105.21 105.21 1.6K
13:39 105.43 105.54 105.43 105.54 1.4K
13:40 105.80 105.80 105.80 105.80 0.3K
13:41 105.95 105.95 105.68 105.74 1.7K
13:44 105.80 105.80 105.80 105.80 0.1K
13:45 105.87 105.87 105.84 105.84 1.0K
13:46 105.75 105.75 105.75 105.75 0.7K
13:49 105.76 105.76 105.76 105.76 0.7K
13:50 105.43 105.43 105.43 105.43 0.3K
13:52 105.11 105.11 105.11 105.11 0.3K
13:53 105.00 105.00 105.00 105.00 1.0K
13:57 105.30 105.30 105.30 105.30 0.4K
14:00 105.33 105.33 105.33 105.33 0.2K
14:01 105.00 105.00 105.00 105.00 0.2K
14:04 104.58 104.59 104.58 104.59 0.2K
14:05 104.37 104.37 104.31 104.31 0.8K
14:06 104.30 104.30 104.30 104.30 0.7K
14:13 104.60 104.60 104.60 104.60 0.5K
14:14 104.63 104.63 104.63 104.63 1.2K
14:23 104.74 104.74 104.74 104.74 1.5K
14:24 104.66 104.66 104.63 104.63 1.0K
14:25 104.90 104.90 104.90 104.90 0.5K
14:27 104.64 104.64 104.64 104.64 1.1K
14:32 104.78 104.78 104.78 104.78 0.1K
14:33 104.91 104.91 104.83 104.83 0.3K
14:34 104.67 104.67 104.67 104.67 0.5K
14:50 104.58 104.58 104.58 104.58 0.3K
15:00 103.93 103.93 103.93 103.93 0.3K
15:03 103.59 103.59 103.59 103.59 0.3K
15:09 104.45 104.45 104.45 104.45 1.4K
15:22 104.08 104.08 104.03 104.03 2.9K
15:23 103.98 103.98 103.96 103.96 0.5K
15:24 104.13 104.13 104.13 104.13 0.1K
15:26 104.19 104.19 104.19 104.19 0.4K
15:33 104.53 104.53 104.53 104.53 0.2K
15:34 104.51 104.51 104.51 104.51 0.4K
15:38 104.60 104.60 104.60 104.60 0.4K
15:39 104.53 104.53 104.53 104.53 0.3K
15:40 104.61 104.61 104.61 104.61 0.4K
15:44 105.22 105.22 105.22 105.22 0.8K
15:48 105.02 105.17 105.02 105.17 0.3K
15:49 105.26 105.26 105.26 105.26 2.0K
15:51 105.43 105.43 105.43 105.43 2.7K
15:52 105.65 105.65 105.65 105.65 2.1K
15:53 105.59 105.59 105.49 105.55 0.6K
15:54 105.48 105.48 105.48 105.48 0.3K
15:55 105.72 106.07 105.72 106.07 0.7K
15:56 106.06 106.31 106.06 106.31 0.4K
15:57 106.32 106.32 106.32 106.32 0.1K
15:58 106.40 106.40 105.89 105.91 3.9K
15:59 105.63 105.87 105.63 105.87 3.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし