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 20.14 20.25 20.05 20.05 3.6K
09:32 20.04 20.04 20.04 20.04 0.2K
09:33 19.93 19.93 19.93 19.93 0.1K
09:34 19.93 19.93 19.93 19.93 0.0K
09:35 19.93 19.93 19.93 19.93 0.4K
09:36 20.09 20.09 20.05 20.05 0.8K
09:37 20.05 20.05 20.05 20.05 0.0K
09:38 20.05 20.05 20.05 20.05 0.0K
09:39 20.05 20.05 20.05 20.05 0.0K
09:40 20.05 20.05 20.05 20.05 0.0K
09:41 20.05 20.05 20.05 20.05 0.0K
09:42 20.05 20.05 20.05 20.05 0.3K
09:43 20.05 20.05 20.05 20.05 0.0K
09:44 20.15 20.15 20.15 20.15 0.2K
09:45 20.15 20.15 20.15 20.15 0.0K
09:46 20.15 20.15 20.15 20.15 0.1K
09:47 20.15 20.15 20.15 20.15 0.0K
09:48 20.21 20.21 20.21 20.21 0.1K
09:49 20.21 20.21 20.21 20.21 0.0K
09:50 20.21 20.21 20.21 20.21 0.0K
09:51 20.21 20.21 20.21 20.21 0.0K
09:52 20.21 20.21 20.21 20.21 0.0K
09:53 20.21 20.21 20.21 20.21 0.1K
09:54 20.26 20.26 20.26 20.26 0.2K
09:55 20.26 20.26 20.26 20.26 0.0K
09:56 20.26 20.26 20.26 20.26 0.0K
09:57 20.26 20.26 20.26 20.26 0.0K
09:58 20.35 20.35 20.35 20.35 0.2K
09:59 20.35 20.37 20.35 20.37 1.5K
10:00 20.37 20.37 20.37 20.37 0.0K
10:01 20.37 20.37 20.37 20.37 0.1K
10:02 20.37 20.37 20.37 20.37 0.1K
10:03 20.37 20.37 20.37 20.37 0.1K
10:04 20.37 20.37 20.37 20.37 0.0K
10:05 20.37 20.37 20.37 20.37 0.0K
10:06 20.41 20.41 20.33 20.33 0.7K
10:07 20.33 20.33 20.33 20.33 0.0K
10:08 20.33 20.33 20.33 20.33 0.0K
10:09 20.33 20.33 20.33 20.33 0.2K
10:10 20.33 20.33 20.33 20.33 0.1K
10:11 20.33 20.33 20.33 20.33 0.1K
10:12 20.41 20.41 20.41 20.41 0.1K
10:13 20.41 20.41 20.41 20.41 0.1K
10:14 20.41 20.41 20.41 20.41 0.0K
10:15 20.41 20.41 20.41 20.41 0.0K
10:16 20.41 20.41 20.41 20.41 0.0K
10:17 20.41 20.41 20.41 20.41 0.0K
10:18 20.41 20.41 20.41 20.41 0.2K
10:19 20.41 20.41 20.41 20.41 0.0K
10:20 20.41 20.41 20.41 20.41 0.0K
10:21 20.41 20.41 20.41 20.41 0.1K
10:22 20.40 20.41 20.40 20.41 0.3K
10:23 20.48 20.48 20.48 20.48 1.9K
10:24 20.48 20.48 20.48 20.48 0.0K
10:25 20.48 20.48 20.48 20.48 0.1K
10:26 20.48 20.48 20.48 20.48 0.2K
10:27 20.48 20.48 20.48 20.48 0.0K
10:28 20.55 20.55 20.48 20.48 0.4K
10:29 20.48 20.48 20.48 20.48 0.0K
10:30 20.48 20.48 20.48 20.48 0.0K
10:31 20.53 20.53 20.53 20.53 0.4K
10:32 20.57 20.57 20.56 20.56 0.4K
10:33 20.53 20.53 20.53 20.53 0.3K
10:34 20.53 20.53 20.53 20.53 0.0K
10:35 20.53 20.53 20.53 20.53 0.0K
10:36 20.53 20.53 20.53 20.53 0.0K
10:37 20.53 20.53 20.53 20.53 0.0K
10:38 20.52 20.52 20.52 20.52 0.2K
10:39 20.52 20.52 20.52 20.52 0.1K
10:40 20.52 20.52 20.52 20.52 0.0K
10:41 20.52 20.52 20.52 20.52 0.0K
10:42 20.52 20.52 20.52 20.52 0.0K
10:43 20.52 20.52 20.52 20.52 0.0K
10:44 20.52 20.52 20.52 20.52 0.0K
10:45 20.52 20.52 20.52 20.52 0.0K
10:46 20.52 20.52 20.52 20.52 0.0K
10:47 20.52 20.52 20.52 20.52 0.2K
10:48 20.52 20.52 20.52 20.52 0.0K
10:49 20.52 20.52 20.52 20.52 0.1K
10:50 20.52 20.52 20.52 20.52 0.0K
10:51 20.52 20.52 20.52 20.52 0.0K
10:52 20.53 20.53 20.53 20.53 0.2K
10:53 20.53 20.53 20.53 20.53 0.0K
10:54 20.53 20.53 20.53 20.53 0.0K
10:55 20.53 20.53 20.53 20.53 0.0K
10:56 20.53 20.53 20.53 20.53 0.0K
10:57 20.53 20.53 20.53 20.53 0.0K
10:58 20.53 20.53 20.53 20.53 0.0K
10:59 20.53 20.53 20.53 20.53 0.0K
11:00 20.53 20.53 20.53 20.53 0.2K
11:01 20.53 20.53 20.53 20.53 0.0K
11:02 20.53 20.53 20.53 20.53 0.1K
11:03 20.53 20.53 20.53 20.53 0.0K
11:04 20.60 20.60 20.60 20.60 2.2K
11:05 20.60 20.60 20.60 20.60 0.1K
11:06 20.60 20.60 20.60 20.60 0.0K
11:07 20.60 20.60 20.60 20.60 0.0K
11:08 20.60 20.60 20.60 20.60 0.1K
11:09 20.60 20.60 20.60 20.60 0.0K
11:10 20.60 20.60 20.60 20.60 0.0K
11:11 20.60 20.60 20.60 20.60 0.0K
11:12 20.60 20.60 20.60 20.60 0.0K
11:13 20.60 20.60 20.60 20.60 0.0K
11:14 20.60 20.60 20.60 20.60 0.0K
11:15 20.60 20.60 20.60 20.60 0.0K
11:16 20.60 20.60 20.60 20.60 0.0K
11:17 20.74 20.74 20.74 20.74 0.1K
11:18 20.74 20.74 20.72 20.72 0.3K
11:19 20.77 20.77 20.77 20.77 1.0K
11:20 20.77 20.77 20.77 20.77 0.0K
11:21 20.77 20.77 20.77 20.77 0.0K
11:22 20.77 20.77 20.77 20.77 0.0K
11:23 20.77 20.77 20.77 20.77 0.0K
11:24 20.77 20.77 20.77 20.77 0.0K
11:25 20.77 20.77 20.77 20.77 0.0K
11:26 20.77 20.77 20.77 20.77 0.0K
11:27 20.77 20.77 20.77 20.77 0.0K
11:28 20.77 20.77 20.77 20.77 0.0K
11:29 20.77 20.77 20.77 20.77 0.0K
11:30 20.77 20.77 20.77 20.77 0.0K
11:31 20.77 20.77 20.77 20.77 0.0K
11:32 20.58 20.62 20.58 20.62 1.9K
11:33 20.62 20.62 20.62 20.62 0.3K
11:34 20.62 20.62 20.62 20.62 0.0K
11:35 20.62 20.62 20.62 20.62 0.0K
11:36 20.62 20.62 20.62 20.62 0.0K
11:37 20.62 20.62 20.62 20.62 0.1K
11:38 20.62 20.62 20.62 20.62 0.0K
11:39 20.62 20.62 20.62 20.62 0.0K
11:40 20.62 20.62 20.62 20.62 0.0K
11:41 20.55 20.55 20.55 20.55 0.1K
11:42 20.55 20.55 20.55 20.55 0.1K
11:43 20.55 20.55 20.55 20.55 0.0K
11:44 20.65 20.65 20.65 20.65 0.2K
11:45 20.65 20.65 20.65 20.65 0.0K
11:46 20.65 20.65 20.65 20.65 0.0K
11:47 20.65 20.68 20.65 20.68 0.1K
11:48 20.68 20.68 20.68 20.68 0.0K
11:49 20.68 20.68 20.68 20.68 0.0K
11:50 20.66 20.66 20.66 20.66 0.1K
11:51 20.66 20.66 20.66 20.66 0.0K
11:52 20.68 20.68 20.68 20.68 0.2K
11:53 20.68 20.68 20.68 20.68 0.0K
11:54 20.68 20.68 20.68 20.68 0.0K
11:55 20.68 20.68 20.68 20.68 0.0K
11:56 20.67 20.67 20.67 20.67 0.2K
11:57 20.68 20.68 20.68 20.68 0.1K
11:58 20.68 20.68 20.68 20.68 0.0K
11:59 20.68 20.68 20.68 20.68 0.0K
12:00 20.68 20.68 20.68 20.68 0.7K
12:01 20.68 20.68 20.68 20.68 1.3K
12:02 20.68 20.68 20.68 20.68 0.0K
12:03 20.66 20.66 20.66 20.66 1.0K
12:04 20.66 20.66 20.66 20.66 0.0K
12:05 20.66 20.66 20.66 20.66 0.0K
12:06 20.66 20.66 20.66 20.66 0.0K
12:07 20.66 20.66 20.66 20.66 0.1K
12:08 20.66 20.66 20.66 20.66 0.0K
12:09 20.66 20.66 20.66 20.66 0.0K
12:10 20.66 20.66 20.66 20.66 0.0K
12:11 20.66 20.66 20.66 20.66 0.0K
12:12 20.66 20.66 20.66 20.66 0.0K
12:13 20.66 20.66 20.66 20.66 0.0K
12:14 20.66 20.66 20.66 20.66 0.0K
12:15 20.66 20.66 20.66 20.66 0.0K
12:16 20.66 20.66 20.66 20.66 0.0K
12:17 20.66 20.66 20.66 20.66 0.0K
12:18 20.66 20.66 20.66 20.66 0.0K
12:19 20.66 20.81 20.66 20.81 0.9K
12:20 20.81 20.81 20.81 20.81 0.0K
12:21 20.82 20.82 20.82 20.82 0.5K
12:22 20.82 20.82 20.82 20.82 0.0K
12:23 20.82 20.82 20.82 20.82 0.0K
12:24 20.82 20.82 20.82 20.82 0.1K
12:25 20.82 20.92 20.82 20.92 0.4K
12:26 20.92 20.92 20.92 20.92 0.0K
12:27 20.90 20.90 20.90 20.90 0.4K
12:28 20.87 20.87 20.87 20.87 0.1K
12:29 20.86 20.86 20.85 20.85 1.0K
12:30 20.85 20.85 20.85 20.85 0.0K
12:31 20.85 20.85 20.85 20.85 0.9K
12:32 20.84 20.84 20.84 20.84 0.1K
12:33 20.84 20.84 20.84 20.84 0.0K
12:34 20.84 20.84 20.84 20.84 0.0K
12:35 20.84 20.84 20.84 20.84 0.0K
12:36 20.84 20.84 20.84 20.84 0.2K
12:37 20.84 20.84 20.84 20.84 0.0K
12:38 20.84 20.84 20.78 20.78 0.6K
12:39 20.84 20.84 20.84 20.84 0.2K
12:40 21.00 21.13 21.00 21.13 7.0K
12:41 21.13 21.13 21.13 21.13 0.1K
12:42 21.13 21.15 21.13 21.13 8.6K
12:43 21.12 21.17 21.12 21.17 0.7K
12:44 21.17 21.48 21.17 21.48 7.4K
12:45 21.36 21.38 21.34 21.34 5.4K
12:46 21.36 21.36 21.36 21.36 0.6K
12:47 21.36 21.44 21.36 21.44 1.1K
12:48 21.42 21.50 21.42 21.50 0.4K
12:49 21.60 21.64 21.54 21.54 2.0K
12:50 21.55 21.56 21.55 21.56 0.3K
12:51 21.56 21.56 21.50 21.50 1.9K
12:52 21.50 21.50 21.50 21.50 0.0K
12:53 21.59 21.59 21.55 21.55 2.3K
12:54 21.45 21.45 21.40 21.42 7.7K
12:55 21.47 21.47 21.41 21.41 0.8K
12:56 21.41 21.41 21.35 21.35 0.6K
12:57 21.35 21.39 21.35 21.37 0.4K
12:58 21.35 21.35 21.35 21.35 0.2K
12:59 21.38 21.38 21.35 21.35 1.1K
13:00 21.35 21.35 21.35 21.35 0.0K
13:01 21.35 21.35 21.35 21.35 0.6K
13:02 21.35 21.35 21.35 21.35 0.0K
13:03 21.35 21.48 21.35 21.48 0.1K
13:04 21.46 21.46 21.46 21.46 0.5K
13:05 21.46 21.46 21.46 21.46 4.4K
13:06 21.46 21.46 21.46 21.46 0.1K
13:07 21.46 21.46 21.46 21.46 0.1K
13:08 21.46 21.57 21.46 21.57 0.4K
13:09 21.57 21.57 21.57 21.57 0.2K
13:10 21.56 21.56 21.56 21.56 0.2K
13:11 21.53 21.53 21.53 21.53 0.2K
13:12 21.53 21.53 21.53 21.53 0.0K
13:13 21.53 21.53 21.53 21.53 0.0K
13:14 21.53 21.53 21.53 21.53 0.1K
13:15 21.53 21.53 21.53 21.53 0.0K
13:16 21.53 21.53 21.53 21.53 0.0K
13:17 21.57 21.57 21.57 21.57 0.4K
13:18 21.57 21.60 21.57 21.60 1.0K
13:19 21.56 21.56 21.56 21.56 0.5K
13:20 21.56 21.57 21.56 21.57 0.5K
13:21 21.57 21.57 21.57 21.57 0.3K
13:22 21.57 21.57 21.49 21.49 0.1K
13:23 21.49 21.49 21.49 21.49 0.1K
13:24 21.49 21.49 21.49 21.49 0.2K
13:25 21.51 21.51 21.51 21.51 1.4K
13:26 21.51 21.51 21.51 21.51 0.7K
13:27 21.51 21.51 21.51 21.51 0.0K
13:28 21.51 21.51 21.51 21.51 0.0K
13:29 21.51 21.51 21.51 21.51 0.0K
13:30 21.46 21.46 21.46 21.46 0.3K
13:31 21.46 21.46 21.46 21.46 0.0K
13:32 21.46 21.46 21.46 21.46 0.0K
13:33 21.47 21.47 21.47 21.47 0.2K
13:34 21.47 21.47 21.47 21.47 0.0K
13:35 21.47 21.50 21.47 21.50 0.1K
13:36 21.50 21.50 21.50 21.50 0.0K
13:37 21.50 21.50 21.50 21.50 0.0K
13:38 21.50 21.50 21.50 21.50 0.0K
13:39 21.50 21.50 21.50 21.50 0.6K
13:40 21.55 21.55 21.54 21.54 3.7K
13:41 21.54 21.54 21.54 21.54 0.0K
13:42 21.54 21.54 21.54 21.54 0.4K
13:43 21.54 21.56 21.54 21.56 0.2K
13:44 21.53 21.53 21.53 21.53 0.3K
13:45 21.53 21.53 21.53 21.53 0.0K
13:46 21.45 21.45 21.45 21.45 2.1K
13:47 21.45 21.45 21.45 21.45 0.0K
13:48 21.45 21.45 21.45 21.45 0.0K
13:49 21.45 21.45 21.45 21.45 0.1K
13:50 21.53 21.53 21.53 21.53 0.5K
13:51 21.53 21.53 21.53 21.53 0.0K
13:52 21.56 21.56 21.56 21.56 0.1K
13:53 21.56 21.56 21.56 21.56 0.0K
13:54 21.56 21.56 21.56 21.56 0.2K
13:55 21.56 21.56 21.56 21.56 1.1K
13:56 21.56 21.56 21.56 21.56 0.0K
13:57 21.56 21.56 21.56 21.56 0.1K
13:58 21.54 21.54 21.54 21.54 1.0K
13:59 21.54 21.54 21.54 21.54 0.0K
14:00 21.54 21.54 21.54 21.54 0.0K
14:01 21.54 21.54 21.54 21.54 0.0K
14:02 21.54 21.54 21.54 21.54 0.0K
14:03 21.54 21.54 21.54 21.54 0.0K
14:04 21.54 21.54 21.54 21.54 0.0K
14:05 21.54 21.54 21.54 21.54 0.0K
14:06 21.45 21.45 21.45 21.45 0.3K
14:07 21.45 21.45 21.45 21.45 0.0K
14:08 21.45 21.45 21.45 21.45 0.5K
14:09 21.45 21.45 21.45 21.45 0.0K
14:10 21.42 21.42 21.41 21.41 3.5K
14:11 21.41 21.41 21.41 21.41 0.1K
14:12 21.41 21.41 21.41 21.41 0.0K
14:13 21.41 21.41 21.41 21.41 0.0K
14:14 21.41 21.41 21.41 21.41 0.0K
14:15 21.37 21.37 21.36 21.36 3.9K
14:16 21.36 21.36 21.36 21.36 0.0K
14:17 21.36 21.36 21.36 21.36 0.1K
14:18 21.36 21.36 21.36 21.36 0.0K
14:19 21.37 21.37 21.37 21.37 0.5K
14:20 21.37 21.37 21.37 21.37 0.0K
14:21 21.37 21.37 21.37 21.37 0.1K
14:22 21.48 21.48 21.48 21.48 0.7K
14:23 21.48 21.48 21.48 21.48 0.0K
14:24 21.48 21.48 21.48 21.48 0.0K
14:25 21.48 21.48 21.48 21.48 0.0K
14:26 21.48 21.48 21.48 21.48 1.1K
14:27 21.48 21.48 21.48 21.48 0.0K
14:28 21.56 21.56 21.54 21.54 3.0K
14:29 21.54 21.54 21.54 21.54 0.0K
14:30 21.58 21.58 21.54 21.54 7.3K
14:31 21.54 21.54 21.54 21.54 0.1K
14:32 21.54 21.54 21.54 21.54 0.1K
14:33 21.54 21.54 21.54 21.54 0.5K
14:34 21.54 21.62 21.54 21.62 0.2K
14:35 21.62 21.62 21.62 21.62 0.1K
14:36 21.62 21.62 21.62 21.62 0.0K
14:37 21.62 21.62 21.62 21.62 0.5K
14:38 21.63 21.63 21.63 21.63 0.4K
14:39 21.63 21.63 21.63 21.63 0.0K
14:40 21.63 21.63 21.63 21.63 0.0K
14:41 21.63 21.63 21.63 21.63 1.6K
14:42 21.63 21.63 21.63 21.63 0.0K
14:43 21.63 21.63 21.63 21.63 0.1K
14:44 21.63 21.68 21.63 21.68 0.2K
14:45 21.68 21.68 21.68 21.68 0.1K
14:46 21.68 21.68 21.68 21.68 0.1K
14:47 21.68 21.68 21.68 21.68 0.0K
14:48 21.68 21.68 21.68 21.68 0.0K
14:49 21.68 21.68 21.68 21.68 0.0K
14:50 21.64 21.64 21.64 21.64 0.5K
14:51 21.64 21.64 21.64 21.64 0.0K
14:52 21.64 21.64 21.64 21.64 0.6K
14:53 21.64 21.65 21.64 21.65 1.0K
14:54 21.65 21.65 21.65 21.65 0.0K
14:55 21.65 21.65 21.65 21.65 0.0K
14:56 21.65 21.65 21.65 21.65 0.0K
14:57 21.66 21.66 21.66 21.66 0.3K
14:58 21.66 21.66 21.66 21.66 0.1K
14:59 21.66 21.66 21.66 21.66 0.0K
15:00 21.66 21.66 21.66 21.66 0.0K
15:01 21.66 21.66 21.66 21.66 0.0K
15:02 21.62 21.63 21.62 21.63 0.4K
15:03 21.63 21.63 21.63 21.63 0.4K
15:04 21.63 21.63 21.63 21.63 0.0K
15:05 21.63 21.63 21.63 21.63 0.1K
15:06 21.63 21.63 21.63 21.63 0.0K
15:07 21.63 21.63 21.63 21.63 0.0K
15:08 21.63 21.63 21.63 21.63 0.1K
15:09 21.63 21.63 21.63 21.63 0.1K
15:10 21.63 21.63 21.63 21.63 0.0K
15:11 21.63 21.67 21.63 21.67 0.2K
15:12 21.67 21.67 21.67 21.67 0.0K
15:13 21.67 21.69 21.67 21.69 0.5K
15:14 21.71 21.71 21.71 21.71 0.1K
15:15 21.71 21.71 21.70 21.70 0.6K
15:16 21.75 21.75 21.72 21.72 1.0K
15:17 21.72 21.72 21.72 21.72 0.2K
15:18 21.72 21.74 21.72 21.74 0.6K
15:19 21.73 21.75 21.73 21.75 2.0K
15:20 21.75 21.77 21.73 21.77 1.2K
15:21 21.77 21.77 21.77 21.77 0.0K
15:22 21.77 21.82 21.77 21.82 0.3K
15:23 21.82 21.82 21.82 21.82 0.0K
15:24 21.83 21.85 21.83 21.85 0.3K
15:25 21.88 21.88 21.84 21.88 1.7K
15:26 21.88 21.88 21.86 21.86 0.2K
15:27 21.86 21.86 21.86 21.86 0.0K
15:28 21.86 21.86 21.86 21.86 0.0K
15:29 21.86 21.86 21.86 21.86 0.2K
15:30 21.86 21.86 21.86 21.86 0.2K
15:31 21.86 21.86 21.86 21.86 0.0K
15:32 21.86 21.91 21.86 21.91 0.3K
15:33 21.92 21.92 21.92 21.92 1.7K
15:34 21.92 21.92 21.92 21.92 0.0K
15:35 21.92 21.93 21.92 21.93 0.2K
15:36 21.93 21.95 21.93 21.95 0.9K
15:37 21.93 21.93 21.93 21.93 0.1K
15:38 21.94 21.94 21.94 21.94 0.3K
15:39 21.95 21.95 21.95 21.95 0.5K
15:40 21.95 21.95 21.95 21.95 0.0K
15:41 21.92 21.92 21.92 21.92 0.9K
15:42 21.89 21.89 21.88 21.88 0.6K
15:43 21.88 21.91 21.88 21.91 1.0K
15:44 21.91 21.91 21.91 21.91 0.1K
15:45 21.99 21.99 21.99 21.99 0.1K
15:46 21.99 21.99 21.99 21.99 0.3K
15:47 21.99 21.99 21.99 21.99 0.1K
15:48 21.98 21.98 21.95 21.97 0.8K
15:49 21.96 22.00 21.96 22.00 0.6K
15:50 21.97 21.97 21.97 21.97 0.6K
15:51 21.94 21.94 21.93 21.93 0.4K
15:52 21.96 21.96 21.82 21.87 2.3K
15:53 21.91 21.91 21.91 21.91 0.1K
15:54 21.82 21.82 21.78 21.81 0.7K
15:55 21.80 21.80 21.80 21.80 0.3K
15:56 21.75 21.75 21.75 21.75 0.5K
15:57 21.75 21.75 21.75 21.75 0.3K
15:58 21.75 21.75 21.75 21.75 0.0K
15:59 21.75 21.75 21.75 21.75 0.6K
16:00 21.75 21.78 21.35 21.77 10.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし