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 19.97 20.25 19.45 20.25 46.1K
09:32 20.17 20.17 20.06 20.06 3.8K
09:33 20.00 20.00 20.00 20.00 2.2K
09:34 19.70 19.84 19.70 19.84 7.6K
09:35 19.84 19.84 19.84 19.84 2.0K
09:36 19.89 19.91 19.89 19.91 3.7K
09:37 19.96 19.96 19.90 19.90 6.0K
09:38 19.99 19.99 19.99 19.99 0.8K
09:39 19.99 19.99 19.93 19.93 0.6K
09:40 19.88 19.88 19.79 19.79 4.7K
09:41 19.79 19.83 19.78 19.83 1.5K
09:42 19.87 19.90 19.87 19.90 1.9K
09:43 19.90 19.90 19.90 19.90 0.5K
09:44 19.84 19.84 19.84 19.84 0.9K
09:45 19.79 19.79 19.77 19.77 1.7K
09:46 19.72 19.80 19.72 19.80 4.3K
09:47 19.78 19.78 19.74 19.74 0.9K
09:48 19.77 19.79 19.75 19.75 0.6K
09:49 19.81 19.85 19.81 19.85 3.8K
09:50 19.85 19.90 19.85 19.88 2.8K
09:51 19.88 19.88 19.83 19.83 0.4K
09:52 19.81 19.81 19.79 19.79 0.6K
09:53 19.79 19.79 19.79 19.79 0.1K
09:54 19.79 19.79 19.66 19.66 2.0K
09:55 19.66 19.66 19.66 19.66 0.3K
09:56 19.66 19.66 19.59 19.59 5.0K
09:57 19.62 19.62 19.58 19.58 2.1K
09:58 19.54 19.55 19.51 19.51 1.4K
09:59 19.50 19.50 19.46 19.46 0.5K
10:00 19.46 19.46 19.38 19.38 2.7K
10:01 19.38 19.38 19.35 19.35 2.4K
10:02 19.42 19.42 19.42 19.42 1.3K
10:03 19.42 19.42 19.38 19.38 1.7K
10:04 19.51 19.52 19.51 19.51 0.6K
10:05 19.49 19.50 19.49 19.50 1.1K
10:06 19.52 19.52 19.50 19.50 2.4K
10:07 19.51 19.57 19.51 19.57 1.5K
10:08 19.58 19.61 19.58 19.61 2.0K
10:09 19.62 19.62 19.55 19.56 5.5K
10:10 19.56 19.56 19.56 19.56 0.0K
10:11 19.56 19.56 19.56 19.56 0.8K
10:12 19.56 19.58 19.56 19.58 0.7K
10:13 19.58 19.58 19.58 19.58 0.5K
10:14 19.58 19.58 19.58 19.58 0.0K
10:15 19.59 19.59 19.58 19.58 3.1K
10:16 19.58 19.58 19.58 19.58 0.0K
10:17 19.58 19.58 19.48 19.48 0.9K
10:18 19.48 19.48 19.48 19.48 0.2K
10:19 19.45 19.45 19.45 19.45 1.1K
10:20 19.47 19.49 19.47 19.49 1.6K
10:21 19.49 19.55 19.49 19.55 1.5K
10:22 19.55 19.55 19.55 19.55 0.0K
10:23 19.59 19.59 19.59 19.59 0.4K
10:24 19.59 19.59 19.59 19.59 0.0K
10:25 19.59 19.59 19.59 19.59 0.0K
10:26 19.59 19.59 19.59 19.59 0.1K
10:27 19.59 19.59 19.59 19.59 0.1K
10:28 19.59 19.59 19.59 19.59 1.0K
10:29 19.58 19.58 19.58 19.58 0.1K
10:30 19.58 19.58 19.58 19.58 0.2K
10:31 19.54 19.54 19.54 19.54 0.2K
10:32 19.54 19.54 19.54 19.54 0.0K
10:33 19.54 19.54 19.46 19.46 0.2K
10:34 19.46 19.46 19.46 19.46 0.4K
10:35 19.46 19.46 19.43 19.43 3.5K
10:36 19.43 19.43 19.43 19.43 0.5K
10:37 19.38 19.38 19.37 19.37 1.0K
10:38 19.37 19.37 19.37 19.37 0.2K
10:39 19.37 19.37 19.37 19.37 0.1K
10:40 19.37 19.37 19.37 19.37 0.0K
10:41 19.37 19.43 19.37 19.40 12.3K
10:42 19.34 19.34 19.34 19.34 0.1K
10:43 19.34 19.34 19.34 19.34 0.1K
10:44 19.34 19.34 19.32 19.33 0.7K
10:45 19.34 19.34 19.33 19.33 5.5K
10:46 19.33 19.33 19.33 19.33 0.0K
10:47 19.33 19.33 19.33 19.33 0.0K
10:48 19.35 19.35 19.27 19.27 4.1K
10:49 19.27 19.27 19.27 19.27 0.2K
10:50 19.27 19.27 19.27 19.27 0.0K
10:51 19.27 19.27 19.27 19.27 0.6K
10:52 19.27 19.27 19.27 19.27 0.1K
10:53 19.27 19.27 19.22 19.24 1.6K
10:54 19.24 19.24 19.24 19.24 0.0K
10:55 19.24 19.24 19.24 19.24 0.0K
10:56 19.23 19.23 19.17 19.17 1.1K
10:57 19.17 19.17 19.17 19.17 0.1K
10:58 19.16 19.19 19.16 19.19 0.7K
10:59 19.19 19.19 19.16 19.16 0.6K
11:00 19.16 19.16 19.16 19.16 0.1K
11:01 19.16 19.16 19.16 19.16 0.2K
11:02 19.16 19.16 19.16 19.16 0.1K
11:03 19.16 19.19 19.16 19.19 1.1K
11:04 19.19 19.21 19.19 19.21 0.6K
11:05 19.18 19.20 19.18 19.20 0.9K
11:06 19.20 19.20 19.20 19.20 0.1K
11:07 19.24 19.24 19.24 19.24 0.3K
11:08 19.26 19.26 19.26 19.26 0.6K
11:09 19.24 19.24 19.24 19.24 0.8K
11:10 19.24 19.24 19.17 19.17 0.2K
11:11 19.17 19.17 19.08 19.08 1.3K
11:12 19.08 19.08 19.00 19.04 14.2K
11:13 19.04 19.04 19.04 19.04 0.0K
11:14 19.04 19.04 19.04 19.04 0.9K
11:15 19.04 19.04 19.00 19.01 3.0K
11:16 19.01 19.01 18.99 18.99 0.4K
11:17 18.99 19.02 18.99 19.02 1.8K
11:18 19.02 19.04 19.02 19.04 1.4K
11:19 19.04 19.08 19.04 19.08 0.2K
11:20 19.09 19.09 19.09 19.09 0.4K
11:21 19.09 19.09 19.09 19.09 1.1K
11:22 19.19 19.19 19.19 19.19 1.2K
11:23 19.15 19.15 19.15 19.15 0.2K
11:24 19.15 19.15 19.10 19.10 0.2K
11:25 19.10 19.11 19.10 19.10 0.2K
11:26 19.10 19.10 19.10 19.10 0.0K
11:27 19.10 19.10 19.10 19.10 1.8K
11:28 19.11 19.11 19.11 19.11 0.6K
11:29 19.11 19.11 19.11 19.11 0.1K
11:30 19.11 19.11 19.11 19.11 0.0K
11:31 19.00 19.00 19.00 19.00 0.3K
11:32 19.00 19.00 19.00 19.00 1.5K
11:33 19.00 19.00 19.00 19.00 0.0K
11:34 19.00 19.01 19.00 19.01 0.3K
11:35 19.02 19.02 19.02 19.02 2.1K
11:36 19.02 19.02 18.96 18.96 0.2K
11:37 18.96 18.96 18.92 18.93 6.7K
11:38 18.94 18.94 18.91 18.91 1.8K
11:39 18.91 18.91 18.91 18.91 0.2K
11:40 18.91 18.91 18.91 18.91 0.2K
11:41 18.91 18.91 18.89 18.89 0.1K
11:42 18.89 18.90 18.89 18.90 0.5K
11:43 18.90 18.90 18.90 18.90 0.3K
11:44 18.90 18.90 18.90 18.90 0.0K
11:45 18.90 18.94 18.90 18.94 0.7K
11:46 18.94 18.94 18.94 18.94 0.0K
11:47 18.87 18.87 18.87 18.87 1.2K
11:48 18.87 18.87 18.87 18.87 0.1K
11:49 18.95 18.95 18.94 18.94 2.2K
11:50 18.94 18.94 18.94 18.94 0.1K
11:51 18.97 18.97 18.97 18.97 0.3K
11:52 18.97 18.98 18.97 18.98 2.1K
11:53 18.98 18.99 18.98 18.99 0.7K
11:54 18.99 18.99 18.99 18.99 0.4K
11:55 18.99 18.99 18.95 18.95 0.6K
11:56 18.95 18.95 18.95 18.95 0.0K
11:57 18.96 18.96 18.96 18.96 0.3K
11:58 18.96 18.96 18.96 18.96 0.8K
11:59 18.96 18.96 18.96 18.96 0.0K
12:00 19.04 19.04 19.00 19.00 1.2K
12:01 19.00 19.00 19.00 19.00 2.7K
12:02 19.00 19.00 19.00 19.00 0.0K
12:03 19.00 19.00 19.00 19.00 0.0K
12:04 18.96 18.96 18.93 18.93 3.9K
12:05 18.93 18.93 18.93 18.93 0.1K
12:06 18.93 18.93 18.93 18.93 0.0K
12:07 18.93 18.93 18.93 18.93 0.1K
12:08 18.93 18.93 18.93 18.93 0.0K
12:09 18.93 18.93 18.93 18.93 0.0K
12:10 18.93 18.93 18.93 18.93 0.1K
12:11 18.93 18.93 18.93 18.93 0.0K
12:12 18.93 18.93 18.93 18.93 0.0K
12:13 18.95 18.95 18.95 18.95 0.4K
12:14 18.95 18.95 18.95 18.95 0.0K
12:15 18.95 18.95 18.95 18.95 1.0K
12:16 18.95 18.95 18.95 18.95 0.0K
12:17 18.95 18.95 18.95 18.95 0.1K
12:18 18.95 18.95 18.95 18.95 0.0K
12:19 18.95 18.95 18.95 18.95 0.5K
12:20 18.84 18.88 18.84 18.88 1.4K
12:21 18.88 18.92 18.88 18.92 1.2K
12:22 18.92 18.92 18.90 18.90 1.6K
12:23 18.90 18.93 18.90 18.93 0.4K
12:24 18.93 18.93 18.89 18.92 1.2K
12:25 18.92 18.92 18.92 18.92 0.0K
12:26 18.92 18.92 18.92 18.92 0.1K
12:27 18.92 18.92 18.92 18.92 0.0K
12:28 18.92 18.92 18.92 18.92 0.1K
12:29 18.92 18.92 18.92 18.92 0.0K
12:30 18.92 18.93 18.92 18.92 0.7K
12:31 18.92 18.92 18.92 18.92 0.0K
12:32 18.93 18.93 18.90 18.90 0.8K
12:33 18.91 18.91 18.91 18.91 0.6K
12:34 18.91 18.91 18.91 18.91 0.0K
12:35 18.89 18.89 18.89 18.89 0.1K
12:36 18.93 18.94 18.89 18.89 1.5K
12:37 18.89 18.89 18.89 18.89 0.1K
12:38 18.94 18.94 18.94 18.94 0.3K
12:39 18.93 18.94 18.91 18.91 1.3K
12:40 18.91 18.91 18.91 18.91 0.0K
12:41 18.91 18.91 18.91 18.91 0.1K
12:42 18.89 18.89 18.89 18.89 1.4K
12:43 18.89 18.89 18.89 18.89 0.4K
12:44 18.89 18.89 18.89 18.89 0.1K
12:45 18.89 18.89 18.89 18.89 0.0K
12:46 18.89 18.89 18.89 18.89 0.2K
12:47 18.89 18.89 18.89 18.89 0.0K
12:48 18.89 18.89 18.89 18.89 0.0K
12:49 18.89 18.89 18.89 18.89 0.0K
12:50 18.89 18.89 18.89 18.89 0.0K
12:51 18.92 18.92 18.92 18.92 0.2K
12:52 18.93 18.96 18.93 18.96 0.3K
12:53 18.93 18.93 18.93 18.93 0.4K
12:54 18.93 18.98 18.93 18.98 1.6K
12:55 18.99 18.99 18.99 18.99 0.2K
12:56 18.98 18.98 18.98 18.98 0.2K
12:57 18.98 18.98 18.98 18.98 0.1K
12:58 18.99 19.02 18.99 19.02 0.7K
12:59 19.02 19.02 19.02 19.02 0.5K
13:00 19.02 19.02 19.00 19.00 1.4K
13:01 19.00 19.00 18.97 18.97 1.0K
13:02 18.97 18.97 18.97 18.97 0.0K
13:03 19.06 19.08 19.05 19.08 3.6K
13:04 19.10 19.10 19.10 19.10 1.2K
13:05 19.09 19.09 19.09 19.09 0.2K
13:06 19.09 19.09 19.09 19.09 0.0K
13:07 19.13 19.13 19.13 19.13 1.0K
13:08 19.13 19.13 19.13 19.13 0.0K
13:09 19.13 19.17 19.13 19.17 0.5K
13:10 19.19 19.19 19.19 19.19 0.2K
13:11 19.16 19.16 19.16 19.16 0.7K
13:12 19.17 19.17 19.17 19.17 0.1K
13:13 19.15 19.15 19.15 19.15 0.3K
13:14 19.13 19.13 19.13 19.13 6.5K
13:15 19.13 19.13 19.13 19.13 0.1K
13:16 19.13 19.13 19.13 19.13 0.0K
13:17 19.13 19.13 19.13 19.13 0.2K
13:18 19.13 19.13 19.13 19.13 0.0K
13:19 19.13 19.13 19.13 19.13 5.6K
13:20 19.12 19.12 19.12 19.12 0.3K
13:21 19.11 19.11 19.11 19.11 0.6K
13:22 19.11 19.11 19.11 19.11 0.0K
13:23 19.11 19.11 19.11 19.11 1.3K
13:24 19.11 19.11 19.11 19.11 0.1K
13:25 19.11 19.11 19.11 19.11 0.0K
13:26 19.11 19.11 19.11 19.11 0.1K
13:27 19.11 19.11 19.11 19.11 0.0K
13:28 19.11 19.11 19.11 19.11 0.0K
13:29 19.05 19.05 19.05 19.05 0.4K
13:30 19.04 19.04 19.04 19.04 0.1K
13:31 19.04 19.04 19.04 19.04 0.0K
13:32 19.04 19.04 19.04 19.04 0.0K
13:33 19.04 19.04 19.04 19.04 0.0K
13:34 19.04 19.04 19.04 19.04 0.0K
13:35 19.05 19.05 19.05 19.05 2.5K
13:36 19.05 19.05 19.05 19.05 0.0K
13:37 18.97 18.97 18.95 18.95 3.2K
13:38 18.95 18.95 18.95 18.95 0.0K
13:39 18.95 18.95 18.95 18.95 0.1K
13:40 18.95 18.95 18.95 18.95 0.1K
13:41 18.95 18.96 18.95 18.95 0.2K
13:42 18.94 18.94 18.94 18.94 2.0K
13:43 18.94 18.94 18.92 18.92 0.3K
13:44 18.92 18.92 18.92 18.92 0.1K
13:45 18.95 18.95 18.95 18.95 0.2K
13:46 18.95 18.95 18.95 18.95 0.1K
13:47 18.94 18.94 18.90 18.90 2.6K
13:48 18.92 18.92 18.92 18.92 1.2K
13:49 18.91 18.91 18.91 18.91 0.1K
13:50 18.91 18.91 18.91 18.91 0.0K
13:51 18.91 18.91 18.91 18.91 0.0K
13:52 18.91 18.92 18.91 18.92 0.4K
13:53 18.90 18.90 18.87 18.87 1.0K
13:54 18.89 18.89 18.89 18.89 0.5K
13:55 18.89 18.89 18.89 18.89 0.1K
13:56 18.89 18.89 18.89 18.89 0.1K
13:57 18.93 18.93 18.93 18.93 0.4K
13:58 18.93 18.93 18.93 18.93 0.7K
13:59 18.93 18.93 18.93 18.93 0.0K
14:00 18.93 18.93 18.93 18.93 0.6K
14:01 18.93 18.93 18.93 18.93 0.0K
14:02 18.93 18.93 18.93 18.93 0.0K
14:03 18.93 18.93 18.93 18.93 0.0K
14:04 18.93 18.93 18.93 18.93 0.0K
14:05 18.93 18.93 18.93 18.93 0.0K
14:06 18.93 18.93 18.93 18.93 0.0K
14:07 18.93 18.93 18.93 18.93 0.3K
14:08 18.93 18.96 18.93 18.96 0.9K
14:09 18.96 18.96 18.96 18.96 0.0K
14:10 18.97 18.97 18.97 18.97 0.2K
14:11 18.97 18.97 18.97 18.97 0.0K
14:12 19.00 19.00 19.00 19.00 0.7K
14:13 18.98 18.98 18.98 18.98 1.0K
14:14 18.98 18.98 18.98 18.98 0.8K
14:15 18.91 18.91 18.91 18.91 1.0K
14:16 18.98 18.98 18.97 18.97 3.0K
14:17 18.96 18.97 18.96 18.97 0.5K
14:18 18.94 18.97 18.94 18.97 1.8K
14:19 18.97 18.97 18.97 18.97 4.2K
14:20 18.97 18.97 18.97 18.97 0.0K
14:21 18.98 18.98 18.98 18.98 4.4K
14:22 18.98 18.98 18.98 18.98 0.0K
14:23 18.98 18.98 18.98 18.98 0.0K
14:24 18.98 18.98 18.98 18.98 0.5K
14:25 18.98 18.98 18.98 18.98 0.0K
14:26 18.94 18.94 18.94 18.94 0.6K
14:27 18.94 18.94 18.94 18.94 0.0K
14:28 18.94 18.96 18.94 18.96 0.1K
14:29 18.93 18.93 18.93 18.93 0.1K
14:30 18.93 18.93 18.93 18.93 0.0K
14:31 18.95 18.97 18.95 18.97 1.9K
14:32 18.97 18.97 18.97 18.97 0.0K
14:33 18.97 18.97 18.97 18.97 0.0K
14:34 18.97 18.97 18.97 18.97 0.0K
14:35 18.97 18.97 18.97 18.97 0.1K
14:36 18.97 18.97 18.97 18.97 0.0K
14:37 18.99 18.99 18.99 18.99 2.4K
14:38 18.99 18.99 18.99 18.99 0.0K
14:39 18.99 18.99 18.99 18.99 0.0K
14:40 18.99 18.99 18.99 18.99 0.0K
14:41 19.08 19.09 19.07 19.09 5.6K
14:42 19.09 19.09 19.08 19.08 0.4K
14:43 19.08 19.08 19.08 19.08 0.1K
14:44 19.08 19.08 19.08 19.08 0.0K
14:45 19.08 19.08 19.08 19.08 0.1K
14:46 19.08 19.08 19.08 19.08 0.1K
14:47 19.08 19.08 19.08 19.08 0.0K
14:48 19.05 19.10 19.05 19.10 3.4K
14:49 19.10 19.10 19.10 19.10 0.0K
14:50 19.10 19.10 19.10 19.10 0.0K
14:51 19.10 19.10 19.10 19.10 0.0K
14:52 19.10 19.10 19.10 19.10 0.1K
14:53 19.10 19.10 19.10 19.10 0.0K
14:54 19.10 19.10 19.10 19.10 0.0K
14:55 19.10 19.10 19.10 19.10 0.0K
14:56 19.10 19.10 19.06 19.06 0.3K
14:57 19.06 19.08 19.06 19.08 0.5K
14:58 19.08 19.08 19.08 19.08 0.6K
14:59 19.06 19.09 19.06 19.09 1.8K
15:00 19.08 19.09 19.07 19.07 3.3K
15:01 19.10 19.10 19.10 19.10 0.7K
15:02 19.10 19.10 19.10 19.10 0.6K
15:03 19.07 19.07 19.07 19.07 0.1K
15:04 19.07 19.07 19.07 19.07 0.0K
15:05 19.07 19.07 19.07 19.07 0.6K
15:06 19.07 19.07 19.07 19.07 0.0K
15:07 19.09 19.09 19.09 19.09 0.5K
15:08 19.09 19.09 19.09 19.09 0.0K
15:09 19.09 19.09 19.09 19.09 0.1K
15:10 19.09 19.09 19.09 19.09 0.1K
15:11 19.03 19.03 19.03 19.03 4.0K
15:12 19.03 19.03 19.03 19.03 2.5K
15:13 19.03 19.03 19.03 19.03 0.0K
15:14 19.03 19.03 18.98 18.98 2.2K
15:15 18.98 18.98 18.98 18.98 0.3K
15:16 18.98 18.98 18.98 18.98 0.0K
15:17 18.98 18.98 18.98 18.98 0.0K
15:18 18.98 18.98 18.98 18.98 0.1K
15:19 18.98 18.98 18.98 18.98 0.0K
15:20 18.98 18.98 18.98 18.98 0.0K
15:21 19.01 19.02 19.01 19.02 1.1K
15:22 19.02 19.02 19.02 19.02 0.0K
15:23 19.02 19.02 19.02 19.02 0.1K
15:24 18.98 18.98 18.98 18.98 0.3K
15:25 18.95 18.95 18.95 18.95 0.6K
15:26 18.95 18.95 18.89 18.89 16.6K
15:27 18.91 18.91 18.91 18.91 0.1K
15:28 18.91 18.91 18.91 18.91 0.0K
15:29 18.92 18.92 18.92 18.92 0.1K
15:30 18.92 18.92 18.92 18.92 0.0K
15:31 18.92 18.92 18.92 18.92 0.0K
15:32 18.92 18.92 18.92 18.92 0.1K
15:33 18.92 18.92 18.92 18.92 0.0K
15:34 18.92 18.92 18.92 18.92 0.0K
15:35 18.90 18.91 18.90 18.91 0.9K
15:36 18.91 18.91 18.91 18.91 0.0K
15:37 18.91 18.91 18.91 18.91 0.0K
15:38 18.91 18.91 18.91 18.91 0.0K
15:39 18.91 18.91 18.91 18.91 0.0K
15:40 18.91 18.91 18.91 18.91 0.0K
15:41 18.91 18.91 18.91 18.91 0.0K
15:42 18.91 18.91 18.91 18.91 0.0K
15:43 19.00 19.00 19.00 19.00 0.5K
15:44 18.97 18.97 18.97 18.97 0.9K
15:45 19.03 19.03 19.03 19.03 0.2K
15:46 19.04 19.04 19.02 19.02 0.3K
15:47 19.00 19.00 19.00 19.00 0.1K
15:48 19.00 19.00 19.00 19.00 0.0K
15:49 18.97 18.97 18.97 18.97 1.0K
15:50 18.97 19.00 18.97 19.00 0.4K
15:51 19.06 19.08 19.06 19.08 1.2K
15:52 19.07 19.08 19.07 19.08 7.0K
15:53 19.08 19.08 19.08 19.08 0.2K
15:54 19.10 19.10 19.10 19.10 0.4K
15:55 19.09 19.09 19.07 19.07 5.0K
15:56 19.13 19.20 19.13 19.20 1.6K
15:57 19.22 19.24 19.22 19.24 0.3K
15:58 19.24 19.24 19.24 19.24 2.0K
15:59 19.24 19.24 19.24 19.24 0.0K
16:00 19.24 19.38 19.18 19.29 18.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし