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 20.69 20.72 20.50 20.68 6.1K
09:32 20.68 20.68 20.68 20.68 0.0K
09:33 20.68 20.68 20.58 20.58 0.2K
09:34 20.58 20.58 20.58 20.58 0.0K
09:35 20.58 20.58 20.58 20.58 0.0K
09:36 20.67 20.67 20.67 20.67 0.8K
09:37 20.67 20.67 20.67 20.67 0.5K
09:38 20.58 20.58 20.58 20.58 1.6K
09:39 20.50 20.50 20.50 20.50 0.2K
09:40 20.50 20.50 20.50 20.50 0.0K
09:41 20.50 20.53 20.49 20.49 0.6K
09:42 20.50 20.50 20.50 20.50 0.3K
09:43 20.50 20.52 20.50 20.52 0.4K
09:44 20.52 20.52 20.52 20.52 0.0K
09:45 20.52 20.52 20.52 20.52 0.0K
09:46 20.52 20.52 20.52 20.52 1.3K
09:47 20.52 20.52 20.52 20.52 0.0K
09:48 20.66 20.66 20.66 20.66 0.4K
09:49 20.66 20.66 20.60 20.60 1.0K
09:50 20.60 20.60 20.60 20.60 0.0K
09:51 20.60 20.60 20.60 20.60 0.0K
09:52 20.64 20.66 20.64 20.66 1.4K
09:53 20.65 20.65 20.65 20.65 0.1K
09:54 20.63 20.63 20.63 20.63 0.2K
09:55 20.64 20.64 20.64 20.64 0.2K
09:56 20.64 20.64 20.64 20.64 0.3K
09:57 20.64 20.64 20.64 20.64 0.1K
09:58 20.64 20.64 20.64 20.64 0.3K
09:59 20.81 20.81 20.81 20.81 1.0K
10:00 20.81 20.81 20.76 20.81 0.9K
10:01 20.81 20.81 20.81 20.81 0.0K
10:02 20.81 20.81 20.81 20.81 0.2K
10:03 20.81 20.81 20.81 20.81 0.6K
10:04 20.81 20.81 20.81 20.81 0.3K
10:05 20.81 20.99 20.81 20.99 0.8K
10:06 20.99 20.99 20.99 20.99 0.6K
10:07 20.99 20.99 20.99 20.99 0.0K
10:08 20.99 20.99 20.99 20.99 0.0K
10:09 20.99 20.99 20.83 20.83 1.2K
10:10 20.83 20.83 20.83 20.83 0.0K
10:11 20.83 20.83 20.83 20.83 0.0K
10:12 20.88 20.88 20.88 20.88 0.5K
10:13 20.88 20.88 20.88 20.88 0.0K
10:14 20.80 20.80 20.80 20.80 0.3K
10:15 20.80 20.80 20.80 20.80 0.1K
10:16 20.88 20.88 20.88 20.88 0.1K
10:17 20.88 20.88 20.88 20.88 0.0K
10:18 20.88 20.88 20.88 20.88 0.0K
10:19 20.83 20.83 20.83 20.83 1.7K
10:20 20.83 20.83 20.83 20.83 0.0K
10:21 20.83 20.83 20.83 20.83 0.0K
10:22 20.83 20.83 20.83 20.83 0.0K
10:23 20.83 20.83 20.83 20.83 0.0K
10:24 20.83 20.83 20.83 20.83 0.2K
10:25 20.92 20.92 20.92 20.92 0.1K
10:26 20.92 20.92 20.92 20.92 0.0K
10:27 20.92 20.92 20.92 20.92 0.1K
10:28 20.87 20.87 20.87 20.87 0.4K
10:29 20.87 20.92 20.87 20.92 0.3K
10:30 20.92 20.92 20.92 20.92 0.0K
10:31 20.92 20.93 20.92 20.93 2.0K
10:32 20.93 20.93 20.93 20.93 0.0K
10:33 20.93 20.93 20.93 20.93 0.1K
10:34 20.93 20.93 20.93 20.93 0.5K
10:35 20.93 20.93 20.93 20.93 0.3K
10:36 20.92 20.92 20.91 20.91 0.2K
10:37 20.91 20.91 20.91 20.91 0.0K
10:38 20.91 20.91 20.91 20.91 0.0K
10:39 20.91 20.91 20.91 20.91 0.0K
10:40 20.91 20.91 20.91 20.91 0.0K
10:41 20.91 20.93 20.91 20.93 0.9K
10:42 20.93 20.93 20.93 20.93 0.0K
10:43 20.93 20.93 20.93 20.93 0.0K
10:44 20.89 20.90 20.89 20.90 0.6K
10:45 20.90 20.90 20.90 20.90 0.0K
10:46 20.90 20.90 20.90 20.90 0.7K
10:47 20.90 20.90 20.90 20.90 0.0K
10:48 20.90 20.90 20.90 20.90 0.0K
10:49 20.90 20.90 20.90 20.90 0.1K
10:50 20.77 20.78 20.77 20.78 1.4K
10:51 20.78 20.78 20.78 20.78 0.0K
10:52 20.78 20.78 20.78 20.78 0.0K
10:53 20.89 20.89 20.89 20.89 0.5K
10:54 20.89 20.89 20.89 20.89 0.0K
10:55 20.89 20.89 20.89 20.89 2.1K
10:56 20.89 20.89 20.89 20.89 0.0K
10:57 20.89 20.89 20.89 20.89 0.0K
10:58 20.89 20.89 20.89 20.89 0.0K
10:59 20.89 20.89 20.89 20.89 0.5K
11:00 20.89 20.89 20.89 20.89 0.3K
11:01 21.01 21.04 21.01 21.04 2.8K
11:02 21.04 21.04 21.04 21.04 0.0K
11:03 21.04 21.04 21.04 21.04 1.0K
11:04 21.04 21.04 21.04 21.04 0.0K
11:05 21.04 21.04 21.04 21.04 0.1K
11:06 21.04 21.10 21.04 21.10 5.0K
11:07 21.09 21.09 21.09 21.09 0.4K
11:08 21.09 21.09 21.09 21.09 1.1K
11:09 21.02 21.02 21.02 21.02 0.5K
11:10 21.05 21.05 21.05 21.05 1.0K
11:11 21.05 21.05 21.05 21.05 0.0K
11:12 21.05 21.05 21.05 21.05 0.1K
11:13 21.05 21.05 21.05 21.05 0.0K
11:14 21.05 21.05 21.05 21.05 0.0K
11:15 21.05 21.05 21.05 21.05 0.0K
11:16 21.05 21.09 21.05 21.09 0.2K
11:17 21.09 21.09 21.09 21.09 0.1K
11:18 21.09 21.09 21.09 21.09 0.0K
11:19 21.09 21.09 21.09 21.09 0.2K
11:20 21.09 21.09 21.09 21.09 0.1K
11:21 21.11 21.11 21.11 21.11 0.2K
11:22 21.11 21.11 21.11 21.11 0.0K
11:23 21.11 21.11 21.11 21.11 0.0K
11:24 21.11 21.11 21.11 21.11 0.0K
11:25 21.17 21.17 21.17 21.17 1.1K
11:26 21.17 21.17 21.17 21.17 0.0K
11:27 21.17 21.17 21.17 21.17 1.2K
11:28 21.17 21.17 21.17 21.17 0.0K
11:29 21.17 21.17 21.17 21.17 0.0K
11:30 21.17 21.17 21.17 21.17 0.0K
11:31 21.17 21.17 21.17 21.17 0.2K
11:32 21.17 21.17 21.17 21.17 0.0K
11:33 21.17 21.17 21.17 21.17 0.0K
11:34 21.17 21.17 21.17 21.17 0.0K
11:35 21.17 21.17 21.17 21.17 0.0K
11:36 21.18 21.18 21.18 21.18 2.1K
11:37 21.08 21.08 21.08 21.08 0.1K
11:38 21.10 21.10 21.10 21.10 0.5K
11:39 21.10 21.10 21.10 21.10 0.0K
11:40 21.10 21.10 21.10 21.10 0.0K
11:41 21.10 21.10 21.10 21.10 0.0K
11:42 21.10 21.10 21.10 21.10 0.0K
11:43 21.10 21.10 21.10 21.10 0.0K
11:44 21.10 21.10 21.10 21.10 0.0K
11:45 21.10 21.10 21.10 21.10 0.3K
11:46 21.10 21.10 21.10 21.10 0.0K
11:47 21.10 21.10 21.10 21.10 0.0K
11:48 21.10 21.10 21.10 21.10 0.0K
11:49 21.10 21.10 21.10 21.10 0.2K
11:50 21.10 21.10 21.10 21.10 0.0K
11:51 21.10 21.10 21.10 21.10 0.0K
11:52 21.10 21.10 21.10 21.10 0.0K
11:53 21.10 21.10 21.10 21.10 0.0K
11:54 21.10 21.10 21.10 21.10 0.0K
11:55 21.10 21.10 21.10 21.10 0.9K
11:56 20.95 20.95 20.95 20.95 0.3K
11:57 20.95 20.95 20.95 20.95 0.1K
11:58 20.95 20.95 20.95 20.95 0.0K
11:59 20.95 20.95 20.95 20.95 0.0K
12:00 20.98 20.98 20.98 20.98 0.2K
12:01 21.03 21.03 21.03 21.03 0.3K
12:02 20.99 20.99 20.99 20.99 0.2K
12:03 20.99 20.99 20.99 20.99 0.0K
12:04 20.99 20.99 20.99 20.99 0.3K
12:05 20.99 20.99 20.99 20.99 0.0K
12:06 20.99 21.08 20.99 21.08 0.2K
12:07 21.10 21.10 21.10 21.10 5.2K
12:08 21.10 21.10 21.10 21.10 0.0K
12:09 21.02 21.02 21.02 21.02 0.5K
12:10 21.02 21.02 21.02 21.02 0.0K
12:11 21.02 21.02 21.02 21.02 0.0K
12:12 21.02 21.02 21.02 21.02 0.0K
12:13 21.02 21.02 21.02 21.02 0.0K
12:14 21.02 21.02 21.02 21.02 0.0K
12:15 21.02 21.02 21.02 21.02 0.0K
12:16 21.02 21.02 21.02 21.02 0.0K
12:17 21.02 21.02 21.02 21.02 0.0K
12:18 21.02 21.02 21.02 21.02 0.0K
12:19 21.02 21.02 21.02 21.02 0.0K
12:20 21.02 21.02 21.02 21.02 0.1K
12:21 21.02 21.02 21.02 21.02 0.0K
12:22 21.02 21.02 21.02 21.02 0.0K
12:23 21.04 21.04 21.04 21.04 0.1K
12:24 21.04 21.04 21.04 21.04 0.0K
12:25 21.04 21.04 21.04 21.04 0.0K
12:26 21.04 21.04 21.04 21.04 0.0K
12:27 21.04 21.04 21.04 21.04 0.0K
12:28 21.04 21.04 21.04 21.04 0.0K
12:29 21.09 21.09 21.09 21.09 0.3K
12:30 21.09 21.09 21.09 21.09 0.0K
12:31 21.07 21.10 21.07 21.10 4.5K
12:32 21.10 21.10 21.10 21.10 0.1K
12:33 21.10 21.10 21.10 21.10 0.5K
12:34 21.10 21.10 21.10 21.10 0.0K
12:35 21.10 21.10 21.10 21.10 0.0K
12:36 21.10 21.10 21.10 21.10 0.0K
12:37 21.10 21.10 21.10 21.10 0.0K
12:38 21.10 21.10 21.10 21.10 0.0K
12:39 21.10 21.10 21.10 21.10 0.0K
12:40 21.10 21.10 21.10 21.10 0.0K
12:41 21.10 21.10 21.10 21.10 0.0K
12:42 21.10 21.10 21.10 21.10 0.0K
12:43 21.10 21.10 21.10 21.10 0.1K
12:44 21.10 21.10 21.10 21.10 0.0K
12:45 21.10 21.10 21.10 21.10 0.0K
12:46 21.10 21.10 21.10 21.10 0.0K
12:47 21.10 21.10 21.10 21.10 0.0K
12:48 20.98 20.98 20.98 20.98 3.1K
12:49 20.98 20.98 20.98 20.98 0.0K
12:50 20.98 20.98 20.98 20.98 0.0K
12:51 20.98 20.98 20.98 20.98 0.0K
12:52 20.98 20.98 20.98 20.98 0.0K
12:53 20.98 20.98 20.98 20.98 0.1K
12:54 20.98 20.98 20.98 20.98 0.0K
12:55 20.98 20.98 20.98 20.98 0.0K
12:56 20.95 20.95 20.95 20.95 0.1K
12:57 20.95 20.95 20.95 20.95 0.0K
12:58 20.95 20.95 20.95 20.95 0.0K
12:59 20.95 20.95 20.95 20.95 0.0K
13:00 20.95 20.95 20.95 20.95 0.0K
13:01 20.95 20.95 20.95 20.95 0.0K
13:02 20.95 20.95 20.95 20.95 0.0K
13:03 20.95 20.95 20.95 20.95 0.0K
13:04 20.95 20.95 20.95 20.95 0.0K
13:05 20.95 20.95 20.95 20.95 0.0K
13:06 20.95 20.95 20.95 20.95 0.0K
13:07 20.98 20.98 20.98 20.98 1.0K
13:08 20.98 20.98 20.98 20.98 0.0K
13:09 20.98 20.98 20.98 20.98 0.0K
13:10 20.98 20.98 20.98 20.98 0.0K
13:11 20.98 20.98 20.98 20.98 0.0K
13:12 20.98 20.98 20.98 20.98 0.0K
13:13 20.98 20.98 20.98 20.98 0.0K
13:14 20.91 20.91 20.91 20.91 0.1K
13:15 20.91 20.91 20.91 20.91 0.0K
13:16 20.91 20.91 20.91 20.91 0.0K
13:17 20.88 20.88 20.88 20.88 0.3K
13:18 20.88 20.88 20.88 20.88 0.0K
13:19 20.88 20.88 20.88 20.88 0.0K
13:20 20.88 20.88 20.88 20.88 0.1K
13:21 20.88 20.88 20.88 20.88 0.0K
13:22 20.76 20.76 20.76 20.76 0.3K
13:23 20.76 20.76 20.76 20.76 0.0K
13:24 20.76 20.76 20.76 20.76 0.0K
13:25 20.76 20.76 20.76 20.76 0.1K
13:26 20.76 20.76 20.76 20.76 0.0K
13:27 20.76 20.76 20.76 20.76 0.0K
13:28 20.76 20.76 20.76 20.76 0.0K
13:29 20.76 20.76 20.76 20.76 0.0K
13:30 20.76 20.76 20.76 20.76 0.0K
13:31 20.76 20.76 20.76 20.76 0.0K
13:32 20.76 20.76 20.76 20.76 0.0K
13:33 20.76 20.76 20.76 20.76 0.0K
13:34 20.76 20.76 20.76 20.76 0.0K
13:35 20.76 20.76 20.76 20.76 0.0K
13:36 20.76 20.76 20.76 20.76 0.0K
13:37 20.76 20.76 20.76 20.76 0.6K
13:38 20.76 20.76 20.76 20.76 0.0K
13:39 20.76 20.76 20.76 20.76 0.0K
13:40 20.76 20.76 20.76 20.76 0.0K
13:41 20.64 20.64 20.64 20.64 0.1K
13:42 20.64 20.64 20.64 20.64 0.0K
13:43 20.64 20.64 20.61 20.61 0.3K
13:44 20.61 20.61 20.61 20.61 1.4K
13:45 20.61 20.61 20.61 20.61 0.2K
13:46 20.61 20.61 20.61 20.61 0.0K
13:47 20.57 20.57 20.57 20.57 0.6K
13:48 20.57 20.57 20.57 20.57 0.0K
13:49 20.57 20.57 20.57 20.57 0.0K
13:50 20.57 20.57 20.57 20.57 0.0K
13:51 20.57 20.57 20.57 20.57 0.0K
13:52 20.57 20.57 20.57 20.57 0.1K
13:53 20.57 20.57 20.57 20.57 0.0K
13:54 20.57 20.57 20.57 20.57 0.0K
13:55 20.57 20.57 20.57 20.57 0.0K
13:56 20.57 20.57 20.57 20.57 0.0K
13:57 20.57 20.57 20.57 20.57 0.0K
13:58 20.57 20.57 20.57 20.57 0.0K
13:59 20.55 20.55 20.55 20.55 0.1K
14:00 20.55 20.55 20.55 20.55 0.0K
14:01 20.55 20.55 20.55 20.55 0.0K
14:02 20.55 20.55 20.55 20.55 0.0K
14:03 20.55 20.55 20.55 20.55 0.0K
14:04 20.55 20.55 20.55 20.55 0.0K
14:05 20.55 20.55 20.55 20.55 0.0K
14:06 20.55 20.55 20.55 20.55 0.0K
14:07 20.50 20.50 20.50 20.50 0.4K
14:08 20.50 20.50 20.50 20.50 0.0K
14:09 20.51 20.51 20.51 20.51 0.1K
14:10 20.45 20.45 20.45 20.45 1.2K
14:11 20.41 20.41 20.41 20.41 0.1K
14:12 20.41 20.41 20.41 20.41 0.0K
14:13 20.41 20.41 20.41 20.41 0.0K
14:14 20.41 20.41 20.41 20.41 0.1K
14:15 20.41 20.41 20.41 20.41 0.0K
14:16 20.46 20.46 20.46 20.46 0.3K
14:17 20.46 20.46 20.46 20.46 0.0K
14:18 20.54 20.54 20.54 20.54 0.2K
14:19 20.54 20.54 20.54 20.54 0.0K
14:20 20.50 20.50 20.50 20.50 0.3K
14:21 20.50 20.50 20.50 20.50 0.0K
14:22 20.50 20.50 20.50 20.50 0.0K
14:23 20.47 20.47 20.47 20.47 0.1K
14:24 20.47 20.47 20.47 20.47 0.0K
14:25 20.47 20.47 20.47 20.47 0.0K
14:26 20.47 20.47 20.47 20.47 0.0K
14:27 20.47 20.47 20.47 20.47 0.0K
14:28 20.47 20.47 20.47 20.47 0.0K
14:29 20.47 20.47 20.47 20.47 0.0K
14:30 20.47 20.47 20.47 20.47 0.0K
14:31 20.47 20.47 20.47 20.47 0.0K
14:32 20.47 20.47 20.47 20.47 0.0K
14:33 20.47 20.47 20.47 20.47 0.0K
14:34 20.47 20.47 20.47 20.47 0.0K
14:35 20.47 20.47 20.47 20.47 0.0K
14:36 20.62 20.62 20.62 20.62 0.1K
14:37 20.62 20.62 20.62 20.62 0.0K
14:38 20.63 20.63 20.63 20.63 0.1K
14:39 20.63 20.63 20.63 20.63 0.0K
14:40 20.63 20.63 20.63 20.63 0.0K
14:41 20.63 20.63 20.63 20.63 0.0K
14:42 20.63 20.63 20.63 20.63 0.0K
14:43 20.63 20.63 20.63 20.63 0.0K
14:44 20.63 20.63 20.63 20.63 0.0K
14:45 20.63 20.63 20.63 20.63 0.0K
14:46 20.65 20.65 20.65 20.65 1.0K
14:47 20.65 20.65 20.65 20.65 0.0K
14:48 20.66 20.66 20.66 20.66 0.2K
14:49 20.66 20.66 20.66 20.66 0.0K
14:50 20.70 20.70 20.70 20.70 1.0K
14:51 20.70 20.70 20.70 20.70 0.0K
14:52 20.70 20.70 20.70 20.70 0.0K
14:53 20.70 20.70 20.70 20.70 0.0K
14:54 20.70 20.70 20.70 20.70 0.0K
14:55 20.70 20.70 20.70 20.70 0.0K
14:56 20.70 20.70 20.70 20.70 0.0K
14:57 20.70 20.70 20.70 20.70 0.3K
14:58 20.62 20.62 20.62 20.62 0.1K
14:59 20.62 20.62 20.62 20.62 0.0K
15:00 20.62 20.62 20.62 20.62 0.0K
15:01 20.62 20.62 20.62 20.62 0.0K
15:02 20.62 20.62 20.62 20.62 0.0K
15:03 20.62 20.62 20.62 20.62 0.0K
15:04 20.62 20.62 20.62 20.62 0.0K
15:05 20.62 20.62 20.62 20.62 0.0K
15:06 20.62 20.62 20.62 20.62 0.0K
15:07 20.62 20.62 20.62 20.62 0.0K
15:08 20.62 20.62 20.62 20.62 0.0K
15:09 20.62 20.62 20.62 20.62 0.0K
15:10 20.62 20.62 20.62 20.62 0.0K
15:11 20.62 20.62 20.62 20.62 0.0K
15:12 20.62 20.62 20.62 20.62 0.0K
15:13 20.62 20.62 20.62 20.62 0.0K
15:14 20.62 20.62 20.62 20.62 0.0K
15:15 20.62 20.62 20.62 20.62 0.0K
15:16 20.62 20.62 20.62 20.62 0.0K
15:17 20.62 20.62 20.62 20.62 0.0K
15:18 20.50 20.50 20.50 20.50 0.2K
15:19 20.50 20.50 20.50 20.50 0.0K
15:20 20.50 20.50 20.50 20.50 0.0K
15:21 20.50 20.50 20.50 20.50 0.0K
15:22 20.50 20.50 20.50 20.50 0.0K
15:23 20.50 20.50 20.50 20.50 0.0K
15:24 20.50 20.50 20.50 20.50 0.2K
15:25 20.50 20.50 20.50 20.50 0.0K
15:26 20.50 20.50 20.50 20.50 0.0K
15:27 20.50 20.50 20.50 20.50 0.0K
15:28 20.50 20.50 20.50 20.50 0.0K
15:29 20.50 20.50 20.50 20.50 0.0K
15:30 20.52 20.52 20.51 20.51 2.1K
15:31 20.51 20.51 20.51 20.51 0.0K
15:32 20.51 20.51 20.51 20.51 0.0K
15:33 20.51 20.51 20.51 20.51 0.0K
15:34 20.51 20.51 20.51 20.51 0.0K
15:35 20.51 20.51 20.51 20.51 0.2K
15:36 20.51 20.51 20.51 20.51 0.0K
15:37 20.51 20.51 20.51 20.51 0.0K
15:38 20.51 20.51 20.51 20.51 0.0K
15:39 20.51 20.51 20.51 20.51 0.0K
15:40 20.51 20.51 20.51 20.51 0.0K
15:41 20.53 20.53 20.53 20.53 7.1K
15:42 20.53 20.53 20.53 20.53 2.9K
15:43 20.53 20.53 20.53 20.53 0.0K
15:44 20.53 20.53 20.53 20.53 0.0K
15:45 20.50 20.50 20.50 20.50 0.4K
15:46 20.50 20.50 20.50 20.50 0.0K
15:47 20.50 20.50 20.50 20.50 0.0K
15:48 20.46 20.46 20.46 20.46 0.1K
15:49 20.46 20.46 20.46 20.46 0.0K
15:50 20.50 20.50 20.50 20.50 0.4K
15:51 20.43 20.43 20.43 20.43 0.8K
15:52 20.43 20.43 20.43 20.43 0.0K
15:53 20.43 20.43 20.43 20.43 0.0K
15:54 20.43 20.43 20.43 20.43 0.0K
15:55 20.43 20.43 20.43 20.43 0.0K
15:56 20.43 20.43 20.43 20.43 0.0K
15:57 20.37 20.37 20.37 20.37 0.5K
15:58 20.37 20.37 20.37 20.37 0.0K
15:59 20.29 20.29 20.29 20.29 0.4K
16:00 20.29 20.38 20.05 20.33 10.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし