Defiance Daily Target 2X Long AVGO ETF (AVGX)

AVGX
🏛️ アメリカ →
50.26
最終更新: 2025-10-03
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
09:31 20.70 20.80 20.00 20.00 10.9K
09:32 20.00 20.00 19.62 19.62 2.9K
09:33 19.62 19.85 19.62 19.84 0.8K
09:34 19.80 19.83 19.78 19.83 22.1K
09:35 19.83 19.83 19.79 19.79 0.6K
09:36 19.74 19.74 19.74 19.74 0.8K
09:37 19.95 20.02 19.95 20.02 2.1K
09:38 20.02 20.05 20.02 20.05 0.3K
09:39 20.05 20.19 20.05 20.19 2.5K
09:40 20.29 20.29 20.19 20.19 6.0K
09:41 20.17 20.17 20.17 20.17 1.2K
09:42 20.03 20.03 20.03 20.03 0.2K
09:43 20.03 20.03 20.03 20.03 0.0K
09:44 20.03 20.03 20.03 20.03 0.0K
09:45 20.03 20.03 20.03 20.03 0.1K
09:46 20.03 20.06 20.03 20.06 1.5K
09:47 20.06 20.06 19.97 19.97 1.1K
09:48 19.97 20.00 19.97 20.00 0.3K
09:49 20.00 20.02 20.00 20.00 0.8K
09:50 20.00 20.00 20.00 20.00 0.0K
09:51 20.00 20.00 20.00 20.00 0.5K
09:52 20.00 20.07 20.00 20.07 0.3K
09:53 20.07 20.07 20.07 20.07 0.0K
09:54 20.07 20.13 20.07 20.13 0.2K
09:55 20.10 20.13 20.06 20.06 1.3K
09:56 20.06 20.06 20.06 20.06 1.1K
09:57 20.06 20.06 19.99 19.99 1.6K
09:58 19.99 19.99 19.97 19.97 0.5K
09:59 19.97 19.97 19.97 19.97 0.4K
10:00 19.93 19.93 19.93 19.93 0.8K
10:01 19.93 19.93 19.93 19.93 1.2K
10:02 20.04 20.10 20.04 20.10 0.8K
10:03 20.18 20.18 20.16 20.16 0.3K
10:04 20.16 20.16 20.16 20.16 0.0K
10:05 20.06 20.06 19.97 19.97 1.6K
10:06 19.97 19.98 19.97 19.98 0.7K
10:07 19.98 19.98 19.98 19.98 0.0K
10:08 19.98 19.98 19.95 19.95 1.5K
10:09 19.95 19.95 19.95 19.95 0.0K
10:10 19.94 19.94 19.94 19.94 1.2K
10:11 19.94 19.94 19.94 19.94 0.8K
10:12 19.94 19.94 19.94 19.94 0.2K
10:13 19.94 19.94 19.94 19.94 0.2K
10:14 19.94 19.94 19.94 19.94 0.2K
10:15 19.94 19.94 19.94 19.94 0.1K
10:16 19.94 19.94 19.94 19.94 0.0K
10:17 19.94 19.94 19.94 19.94 0.1K
10:18 20.09 20.09 20.09 20.09 1.0K
10:19 20.00 20.00 20.00 20.00 0.2K
10:20 20.00 20.00 20.00 20.00 0.0K
10:21 20.00 20.00 20.00 20.00 0.0K
10:22 20.00 20.00 20.00 20.00 0.3K
10:23 20.00 20.00 20.00 20.00 0.1K
10:24 20.00 20.00 19.98 19.98 0.6K
10:25 19.98 19.98 19.98 19.98 0.6K
10:26 19.98 19.98 19.98 19.98 0.1K
10:27 19.98 19.98 19.98 19.98 0.3K
10:28 19.82 19.82 19.82 19.82 0.7K
10:29 19.82 19.82 19.82 19.82 0.0K
10:30 19.82 19.82 19.82 19.82 0.0K
10:31 19.82 19.82 19.82 19.82 0.0K
10:32 19.93 19.99 19.93 19.99 1.0K
10:33 20.03 20.03 20.02 20.02 2.0K
10:34 20.02 20.02 20.02 20.02 0.0K
10:35 20.02 20.02 20.02 20.02 0.0K
10:36 20.02 20.02 20.02 20.02 0.0K
10:37 20.02 20.02 20.02 20.02 0.1K
10:38 20.02 20.05 20.02 20.05 0.2K
10:39 20.12 20.12 20.12 20.12 0.8K
10:40 20.10 20.10 20.10 20.10 0.7K
10:41 20.10 20.10 20.10 20.10 0.0K
10:42 20.10 20.10 20.10 20.10 0.0K
10:43 20.10 20.10 20.10 20.10 0.0K
10:44 20.10 20.10 20.10 20.10 0.1K
10:45 20.10 20.10 20.10 20.10 0.4K
10:46 20.10 20.10 20.10 20.10 0.0K
10:47 20.10 20.10 20.10 20.10 0.0K
10:48 20.10 20.10 20.10 20.10 0.0K
10:49 19.96 19.96 19.96 19.96 1.1K
10:50 19.96 20.04 19.96 20.04 0.2K
10:51 20.04 20.04 20.04 20.04 0.0K
10:52 19.95 19.95 19.95 19.95 0.3K
10:53 19.95 19.95 19.95 19.95 0.1K
10:54 19.95 19.95 19.95 19.95 0.0K
10:55 19.95 19.95 19.95 19.95 0.2K
10:56 19.95 19.95 19.86 19.86 0.2K
10:57 19.84 19.84 19.84 19.84 0.2K
10:58 19.84 19.84 19.84 19.84 0.0K
10:59 19.84 19.84 19.84 19.84 0.4K
11:00 19.84 19.84 19.84 19.84 0.1K
11:01 19.84 19.84 19.84 19.84 0.1K
11:02 19.84 19.84 19.84 19.84 0.0K
11:03 19.84 19.84 19.84 19.84 0.0K
11:04 19.84 19.84 19.84 19.84 0.0K
11:05 19.84 19.84 19.84 19.84 0.0K
11:06 19.84 19.84 19.84 19.84 0.0K
11:07 19.84 19.84 19.84 19.84 0.1K
11:08 19.84 19.84 19.84 19.84 0.0K
11:09 19.84 19.84 19.84 19.84 0.0K
11:10 19.94 19.94 19.94 19.94 0.4K
11:11 19.94 19.94 19.94 19.94 0.0K
11:12 19.94 19.94 19.94 19.94 0.0K
11:13 19.94 19.94 19.94 19.94 0.0K
11:14 19.94 19.94 19.94 19.94 0.0K
11:15 19.94 19.94 19.94 19.94 0.0K
11:16 20.12 20.12 20.12 20.12 1.4K
11:17 20.11 20.11 20.09 20.09 0.4K
11:18 20.09 20.09 20.09 20.09 0.0K
11:19 20.09 20.09 20.09 20.09 0.0K
11:20 20.17 20.17 20.17 20.17 0.5K
11:21 20.17 20.17 20.17 20.17 0.0K
11:22 20.17 20.17 20.17 20.17 0.0K
11:23 20.17 20.17 20.17 20.17 0.0K
11:24 20.17 20.17 20.17 20.17 0.1K
11:25 20.17 20.17 20.17 20.17 0.1K
11:26 20.17 20.17 20.17 20.17 0.0K
11:27 20.17 20.17 20.17 20.17 0.0K
11:28 20.17 20.17 20.17 20.17 0.0K
11:29 20.17 20.17 20.17 20.17 0.3K
11:30 20.17 20.17 20.17 20.17 0.0K
11:31 20.17 20.17 20.17 20.17 0.1K
11:32 20.17 20.17 20.17 20.17 0.0K
11:33 20.17 20.17 20.17 20.17 0.0K
11:34 20.17 20.17 20.17 20.17 0.0K
11:35 20.17 20.17 20.17 20.17 0.0K
11:36 20.17 20.17 20.17 20.17 0.0K
11:37 20.17 20.17 20.17 20.17 0.0K
11:38 20.17 20.17 20.17 20.17 0.0K
11:39 20.12 20.12 20.12 20.12 0.1K
11:40 20.12 20.12 20.12 20.12 0.0K
11:41 20.12 20.12 20.12 20.12 0.0K
11:42 20.12 20.12 20.12 20.12 0.0K
11:43 20.12 20.12 20.12 20.12 0.0K
11:44 20.12 20.12 20.12 20.12 0.0K
11:45 20.05 20.05 20.05 20.05 5.0K
11:46 20.05 20.05 20.05 20.05 0.0K
11:47 20.05 20.05 20.05 20.05 0.0K
11:48 20.05 20.05 20.05 20.05 0.1K
11:49 20.05 20.05 20.05 20.05 0.0K
11:50 20.05 20.05 20.05 20.05 0.3K
11:51 19.81 19.81 19.81 19.81 0.5K
11:52 19.81 19.81 19.81 19.81 0.0K
11:53 19.81 19.81 19.81 19.81 0.1K
11:54 19.81 19.81 19.81 19.81 0.7K
11:55 19.81 19.81 19.81 19.81 0.0K
11:56 19.81 19.81 19.81 19.81 0.1K
11:57 19.81 19.81 19.81 19.81 0.0K
11:58 19.81 19.81 19.81 19.81 0.0K
11:59 19.81 19.81 19.81 19.81 0.0K
12:00 19.81 19.81 19.81 19.81 0.0K
12:01 19.81 19.81 19.81 19.81 0.0K
12:02 19.81 19.81 19.81 19.81 0.0K
12:03 19.81 19.81 19.81 19.81 0.1K
12:04 19.81 19.81 19.81 19.81 0.0K
12:05 19.90 19.90 19.90 19.90 0.1K
12:06 19.90 19.90 19.90 19.90 1.6K
12:07 19.90 19.90 19.90 19.90 1.1K
12:08 19.90 19.90 19.90 19.90 1.0K
12:09 19.80 19.80 19.75 19.80 0.7K
12:10 19.86 19.86 19.86 19.86 1.2K
12:11 19.86 19.86 19.86 19.86 0.1K
12:12 19.86 19.86 19.86 19.86 0.0K
12:13 19.86 19.86 19.86 19.86 0.0K
12:14 19.86 19.86 19.86 19.86 0.0K
12:15 19.86 19.86 19.86 19.86 0.0K
12:16 19.77 19.77 19.77 19.77 1.5K
12:17 19.77 19.77 19.77 19.77 0.0K
12:18 19.77 19.77 19.77 19.77 0.0K
12:19 19.77 19.77 19.77 19.77 0.0K
12:20 19.77 19.77 19.77 19.77 0.1K
12:21 19.77 19.77 19.77 19.77 0.0K
12:22 19.77 19.77 19.77 19.77 0.1K
12:23 19.84 19.84 19.84 19.84 0.2K
12:24 19.84 19.84 19.84 19.84 0.0K
12:25 19.84 19.84 19.84 19.84 0.0K
12:26 19.84 19.84 19.84 19.84 0.1K
12:27 19.84 19.84 19.84 19.84 0.1K
12:28 19.84 19.84 19.84 19.84 0.1K
12:29 19.84 19.84 19.84 19.84 0.0K
12:30 19.84 19.84 19.84 19.84 0.0K
12:31 19.84 19.84 19.84 19.84 0.0K
12:32 19.84 19.84 19.84 19.84 0.0K
12:33 19.84 19.84 19.84 19.84 0.0K
12:34 19.87 19.87 19.87 19.87 1.0K
12:35 19.87 19.87 19.87 19.87 0.0K
12:36 19.87 19.87 19.87 19.87 0.0K
12:37 19.87 19.87 19.87 19.87 0.0K
12:38 19.87 19.87 19.87 19.87 0.0K
12:39 19.87 19.87 19.87 19.87 0.0K
12:40 19.87 19.87 19.87 19.87 0.1K
12:41 19.87 19.87 19.87 19.87 0.0K
12:42 19.87 19.87 19.87 19.87 0.0K
12:43 19.87 19.87 19.87 19.87 0.0K
12:44 19.87 19.87 19.87 19.87 0.0K
12:45 19.90 19.90 19.90 19.90 0.1K
12:46 19.90 19.90 19.90 19.90 0.1K
12:47 19.90 19.90 19.90 19.90 0.0K
12:48 19.92 19.92 19.92 19.92 0.1K
12:49 19.92 19.92 19.92 19.92 0.0K
12:50 19.92 19.92 19.92 19.92 0.2K
12:51 19.92 19.92 19.92 19.92 0.0K
12:52 19.91 19.91 19.91 19.91 0.3K
12:53 19.91 19.91 19.91 19.91 0.0K
12:54 19.91 19.91 19.91 19.91 0.0K
12:55 19.91 19.91 19.91 19.91 0.0K
12:56 19.91 19.91 19.91 19.91 0.0K
12:57 19.91 19.91 19.91 19.91 0.0K
12:58 19.91 19.91 19.91 19.91 0.0K
12:59 19.91 19.91 19.91 19.91 0.0K
13:00 19.91 19.91 19.91 19.91 0.0K
13:01 19.91 19.91 19.91 19.91 0.0K
13:02 19.91 19.91 19.91 19.91 0.0K
13:03 19.91 19.91 19.87 19.87 0.5K
13:04 19.87 19.87 19.87 19.87 0.0K
13:05 19.87 19.89 19.87 19.89 0.2K
13:06 19.89 19.89 19.89 19.89 0.1K
13:07 19.89 19.89 19.89 19.89 0.1K
13:08 19.89 19.89 19.89 19.89 0.0K
13:09 19.95 19.95 19.95 19.95 3.2K
13:10 19.95 19.95 19.95 19.95 0.0K
13:11 19.95 19.95 19.95 19.95 0.1K
13:12 19.95 19.95 19.95 19.95 0.0K
13:13 19.95 19.95 19.95 19.95 0.0K
13:14 19.95 19.95 19.95 19.95 0.0K
13:15 19.95 19.95 19.95 19.95 0.0K
13:16 19.95 19.95 19.95 19.95 0.0K
13:17 19.95 19.95 19.95 19.95 0.0K
13:18 19.95 19.95 19.95 19.95 0.0K
13:19 19.95 19.95 19.95 19.95 0.1K
13:20 19.95 19.95 19.95 19.95 0.0K
13:21 19.95 19.95 19.95 19.95 0.0K
13:22 19.95 19.95 19.95 19.95 0.0K
13:23 19.95 19.95 19.95 19.95 0.0K
13:24 19.89 19.89 19.89 19.89 0.2K
13:25 19.89 19.89 19.89 19.89 0.0K
13:26 19.89 19.89 19.89 19.89 0.0K
13:27 19.89 19.89 19.89 19.89 0.0K
13:28 19.89 19.89 19.89 19.89 0.0K
13:29 19.89 19.89 19.89 19.89 0.0K
13:30 19.89 19.89 19.89 19.89 0.0K
13:31 19.89 19.89 19.89 19.89 0.0K
13:32 19.89 19.89 19.89 19.89 0.0K
13:33 19.89 19.89 19.89 19.89 0.0K
13:34 19.89 19.89 19.89 19.89 0.1K
13:35 19.89 19.89 19.89 19.89 0.0K
13:36 19.89 19.89 19.89 19.89 0.0K
13:37 19.89 19.89 19.89 19.89 0.0K
13:38 19.89 19.89 19.89 19.89 0.0K
13:39 19.89 19.89 19.89 19.89 0.1K
13:40 19.89 19.89 19.89 19.89 0.0K
13:41 19.89 19.89 19.89 19.89 0.1K
13:42 19.89 19.89 19.89 19.89 0.0K
13:43 19.89 19.89 19.89 19.89 0.0K
13:44 19.89 19.89 19.89 19.89 0.0K
13:45 19.89 19.91 19.89 19.91 0.4K
13:46 19.91 19.91 19.91 19.91 0.0K
13:47 19.91 19.91 19.91 19.91 0.0K
13:48 19.91 19.91 19.91 19.91 0.0K
13:49 19.91 19.91 19.91 19.91 0.1K
13:50 19.90 19.90 19.90 19.90 0.2K
13:51 19.90 19.90 19.90 19.90 0.0K
13:52 19.90 19.90 19.90 19.90 1.0K
13:53 19.90 19.90 19.90 19.90 0.0K
13:54 19.90 19.90 19.90 19.90 0.0K
13:55 19.90 19.90 19.90 19.90 0.0K
13:56 19.90 19.90 19.90 19.90 0.0K
13:57 19.90 19.90 19.90 19.90 0.0K
13:58 19.90 19.90 19.90 19.90 0.0K
13:59 19.90 19.90 19.90 19.90 0.0K
14:00 19.90 19.90 19.90 19.90 0.1K
14:01 19.90 19.90 19.90 19.90 0.0K
14:02 19.90 19.90 19.90 19.90 0.0K
14:03 19.90 19.90 19.90 19.90 0.0K
14:04 19.90 19.90 19.90 19.90 0.0K
14:05 19.90 19.90 19.90 19.90 0.0K
14:06 19.90 19.90 19.90 19.90 0.0K
14:07 19.90 19.90 19.90 19.90 0.0K
14:08 19.90 19.90 19.90 19.90 0.0K
14:09 19.90 19.90 19.90 19.90 0.0K
14:10 19.90 19.90 19.90 19.90 0.0K
14:11 19.90 19.90 19.90 19.90 0.0K
14:12 19.90 19.90 19.90 19.90 0.0K
14:13 19.90 19.90 19.90 19.90 0.0K
14:14 19.90 19.90 19.90 19.90 0.0K
14:15 19.90 19.90 19.90 19.90 0.0K
14:16 19.90 19.90 19.90 19.90 0.1K
14:17 19.90 19.90 19.90 19.90 0.0K
14:18 19.90 19.90 19.90 19.90 0.0K
14:19 19.90 19.90 19.90 19.90 0.0K
14:20 19.90 19.90 19.90 19.90 0.0K
14:21 19.90 19.90 19.90 19.90 0.0K
14:22 19.90 19.90 19.90 19.90 0.0K
14:23 19.90 19.90 19.90 19.90 0.0K
14:24 19.90 19.90 19.90 19.90 0.0K
14:25 19.90 19.90 19.90 19.90 0.0K
14:26 19.90 19.90 19.90 19.90 0.0K
14:27 19.90 19.90 19.90 19.90 0.2K
14:28 19.90 19.90 19.90 19.90 0.0K
14:29 19.89 19.89 19.89 19.89 0.5K
14:30 19.89 19.89 19.89 19.89 0.0K
14:31 19.89 19.89 19.89 19.89 0.0K
14:32 19.89 19.89 19.89 19.89 0.0K
14:33 19.89 19.89 19.89 19.89 0.0K
14:34 19.89 19.89 19.89 19.89 0.0K
14:35 19.89 19.89 19.89 19.89 0.0K
14:36 19.89 19.89 19.89 19.89 0.0K
14:37 19.89 19.89 19.89 19.89 0.2K
14:38 19.89 19.89 19.89 19.89 0.0K
14:39 19.91 19.91 19.91 19.91 0.2K
14:40 19.91 19.91 19.91 19.91 0.0K
14:41 19.91 19.91 19.91 19.91 0.0K
14:42 19.91 19.91 19.91 19.91 0.0K
14:43 19.91 19.91 19.91 19.91 0.0K
14:44 19.91 19.91 19.91 19.91 0.1K
14:45 19.91 19.91 19.91 19.91 0.1K
14:46 19.91 19.91 19.91 19.91 0.0K
14:47 19.91 19.91 19.91 19.91 0.0K
14:48 19.91 19.96 19.91 19.96 0.3K
14:49 19.96 19.96 19.96 19.96 0.0K
14:50 19.96 19.96 19.96 19.96 0.0K
14:51 19.96 19.96 19.96 19.96 0.0K
14:52 19.96 19.96 19.96 19.96 0.0K
14:53 19.94 19.94 19.94 19.94 0.1K
14:54 19.93 19.93 19.93 19.93 0.3K
14:55 19.93 19.93 19.93 19.93 0.0K
14:56 19.93 19.93 19.93 19.93 0.0K
14:57 19.93 19.93 19.93 19.93 0.0K
14:58 19.93 19.93 19.93 19.93 0.0K
14:59 19.93 19.93 19.93 19.93 0.0K
15:00 19.93 19.93 19.93 19.93 0.0K
15:01 19.93 19.93 19.93 19.93 0.0K
15:02 19.89 19.89 19.89 19.89 0.4K
15:03 19.89 19.89 19.89 19.89 0.1K
15:04 19.89 19.89 19.89 19.89 0.0K
15:05 19.89 19.89 19.89 19.89 0.1K
15:06 19.89 19.89 19.89 19.89 0.0K
15:07 19.90 19.90 19.90 19.90 0.1K
15:08 19.90 19.90 19.90 19.90 0.0K
15:09 19.90 19.90 19.90 19.90 0.1K
15:10 19.90 19.90 19.90 19.90 0.0K
15:11 19.90 19.90 19.90 19.90 0.0K
15:12 19.90 19.90 19.90 19.90 0.0K
15:13 19.90 19.90 19.90 19.90 0.0K
15:14 19.90 19.90 19.90 19.90 0.0K
15:15 20.00 20.00 20.00 20.00 1.3K
15:16 20.00 20.00 20.00 20.00 0.1K
15:17 20.00 20.00 20.00 20.00 0.2K
15:18 20.00 20.00 20.00 20.00 0.0K
15:19 20.00 20.00 20.00 20.00 0.0K
15:20 20.00 20.00 20.00 20.00 0.0K
15:21 20.00 20.00 20.00 20.00 0.0K
15:22 20.00 20.00 20.00 20.00 0.0K
15:23 20.00 20.00 20.00 20.00 0.0K
15:24 20.00 20.00 20.00 20.00 0.0K
15:25 20.01 20.01 20.01 20.01 0.5K
15:26 20.01 20.01 20.01 20.01 0.0K
15:27 20.01 20.01 20.01 20.01 0.0K
15:28 20.01 20.01 20.01 20.01 0.0K
15:29 20.01 20.01 20.01 20.01 0.0K
15:30 20.01 20.01 20.01 20.01 0.0K
15:31 20.01 20.01 20.01 20.01 0.0K
15:32 20.01 20.01 20.01 20.01 0.0K
15:33 20.01 20.01 20.01 20.01 0.1K
15:34 20.01 20.01 20.01 20.01 0.0K
15:35 20.03 20.03 20.03 20.03 0.9K
15:36 20.03 20.03 20.03 20.03 0.2K
15:37 20.03 20.03 20.03 20.03 0.0K
15:38 20.03 20.03 20.03 20.03 0.0K
15:39 20.03 20.03 20.03 20.03 0.0K
15:40 20.03 20.03 20.01 20.01 0.2K
15:41 20.01 20.01 20.01 20.01 0.0K
15:42 20.01 20.01 20.01 20.01 0.0K
15:43 20.01 20.01 20.01 20.01 0.0K
15:44 20.01 20.01 20.01 20.01 0.0K
15:45 20.01 20.01 20.01 20.01 0.0K
15:46 20.01 20.01 20.01 20.01 0.0K
15:47 20.01 20.01 20.01 20.01 0.0K
15:48 20.01 20.01 20.01 20.01 0.0K
15:49 20.01 20.01 20.01 20.01 0.0K
15:50 20.01 20.01 20.01 20.01 0.0K
15:51 20.02 20.05 19.95 19.95 3.9K
15:52 19.95 19.95 19.95 19.95 0.0K
15:53 19.96 19.96 19.96 19.96 0.2K
15:54 19.95 19.95 19.95 19.95 0.6K
15:55 19.95 19.95 19.95 19.95 0.0K
15:56 20.03 20.03 20.03 20.03 0.7K
15:57 20.06 20.06 20.06 20.06 0.2K
15:58 20.01 20.01 19.98 19.98 3.8K
15:59 19.99 19.99 19.99 19.99 1.8K
16:00 19.99 20.10 19.96 19.98 7.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし