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 19.15 19.29 18.96 18.96 3.7K
09:32 18.96 19.30 18.96 19.30 0.7K
09:33 19.30 19.39 19.30 19.39 0.3K
09:34 19.34 19.44 19.34 19.40 31.1K
09:35 19.40 19.40 19.40 19.40 0.0K
09:36 19.45 19.45 19.44 19.44 1.0K
09:37 19.40 19.40 19.40 19.40 0.3K
09:38 19.40 19.40 19.33 19.35 1.3K
09:39 19.35 19.35 19.35 19.35 0.3K
09:40 19.40 19.40 19.40 19.40 0.3K
09:41 19.46 19.46 19.46 19.46 0.8K
09:42 19.44 19.44 19.44 19.44 0.3K
09:43 19.44 19.44 19.44 19.44 0.1K
09:44 19.44 19.71 19.44 19.71 1.0K
09:45 19.71 19.77 19.71 19.77 1.3K
09:46 19.81 19.81 19.80 19.80 1.3K
09:47 19.78 19.78 19.77 19.77 1.3K
09:48 19.77 19.77 19.77 19.77 0.1K
09:49 19.77 19.80 19.77 19.80 1.6K
09:50 19.80 19.80 19.77 19.77 0.2K
09:51 19.77 19.81 19.77 19.81 1.5K
09:52 19.81 19.81 19.81 19.81 0.4K
09:53 19.81 19.88 19.81 19.88 1.6K
09:54 19.89 19.90 19.89 19.90 0.3K
09:55 19.90 19.90 19.90 19.90 0.2K
09:56 19.90 19.90 19.90 19.90 1.4K
09:57 19.90 19.90 19.90 19.90 0.0K
09:58 19.90 19.90 19.90 19.90 0.2K
09:59 19.79 19.79 19.79 19.79 0.4K
10:00 19.78 19.78 19.75 19.75 1.2K
10:01 19.75 19.75 19.75 19.75 0.1K
10:02 19.75 19.81 19.75 19.81 0.2K
10:03 19.81 19.81 19.81 19.81 0.0K
10:04 19.81 19.81 19.81 19.81 0.0K
10:05 19.81 19.81 19.81 19.81 1.2K
10:06 19.81 19.81 19.81 19.81 0.2K
10:07 19.81 19.87 19.81 19.87 0.3K
10:08 19.87 19.87 19.87 19.87 0.7K
10:09 19.87 19.87 19.87 19.87 0.3K
10:10 19.92 19.92 19.92 19.92 0.7K
10:11 19.94 19.97 19.94 19.97 0.9K
10:12 20.00 20.00 20.00 20.00 1.9K
10:13 20.00 20.00 20.00 20.00 0.8K
10:14 20.08 20.08 20.07 20.07 0.6K
10:15 20.06 20.06 20.06 20.06 1.0K
10:16 20.10 20.13 20.10 20.13 1.8K
10:17 20.13 20.13 20.13 20.13 0.3K
10:18 20.12 20.12 20.12 20.12 2.4K
10:19 20.12 20.12 20.12 20.12 0.1K
10:20 20.17 20.17 20.17 20.17 3.5K
10:21 20.23 20.23 20.18 20.18 0.7K
10:22 20.18 20.18 20.18 20.18 0.4K
10:23 20.18 20.18 20.18 20.18 3.8K
10:24 20.18 20.18 20.17 20.17 4.5K
10:25 20.17 20.17 20.17 20.17 0.1K
10:26 20.11 20.11 20.05 20.06 3.8K
10:27 20.06 20.14 20.06 20.14 0.3K
10:28 20.14 20.14 20.14 20.14 0.0K
10:29 20.13 20.13 20.13 20.13 0.2K
10:30 20.13 20.13 20.13 20.13 0.5K
10:31 20.13 20.13 19.95 19.96 1.5K
10:32 19.93 19.93 19.93 19.93 0.6K
10:33 19.93 19.93 19.93 19.93 0.2K
10:34 19.93 20.04 19.93 20.04 0.8K
10:35 20.04 20.04 20.04 20.04 0.1K
10:36 20.04 20.04 20.04 20.04 0.1K
10:37 20.13 20.15 20.13 20.15 1.3K
10:38 20.16 20.16 20.16 20.16 1.1K
10:39 20.16 20.16 20.16 20.16 0.0K
10:40 20.16 20.16 20.16 20.16 1.2K
10:41 20.16 20.16 20.16 20.16 0.0K
10:42 20.13 20.13 20.13 20.13 1.0K
10:43 20.12 20.12 20.10 20.10 1.0K
10:44 20.10 20.10 20.10 20.10 0.1K
10:45 20.10 20.10 20.10 20.10 0.0K
10:46 20.10 20.10 20.10 20.10 0.0K
10:47 20.14 20.14 20.14 20.14 0.6K
10:48 20.14 20.14 20.14 20.14 0.1K
10:49 20.14 20.14 20.14 20.14 4.9K
10:50 20.14 20.15 20.14 20.15 2.1K
10:51 20.15 20.15 20.15 20.15 0.7K
10:52 20.15 20.15 20.15 20.15 1.9K
10:53 20.12 20.12 20.12 20.12 3.0K
10:54 20.12 20.12 20.12 20.12 0.0K
10:55 20.12 20.12 20.12 20.12 0.0K
10:56 20.12 20.12 20.12 20.12 1.0K
10:57 20.12 20.12 20.12 20.12 0.1K
10:58 20.12 20.17 20.12 20.17 1.8K
10:59 20.17 20.17 20.17 20.17 0.0K
11:00 20.17 20.17 20.17 20.17 0.1K
11:01 20.17 20.17 20.17 20.17 0.0K
11:02 20.17 20.17 20.17 20.17 0.0K
11:03 20.17 20.17 20.17 20.17 0.4K
11:04 20.17 20.17 20.17 20.17 0.2K
11:05 20.17 20.17 20.17 20.17 0.6K
11:06 20.17 20.17 20.17 20.17 1.2K
11:07 20.17 20.17 20.17 20.17 0.0K
11:08 20.17 20.23 20.17 20.23 2.5K
11:09 20.23 20.23 20.23 20.23 0.0K
11:10 20.23 20.23 20.23 20.23 0.0K
11:11 20.23 20.23 20.23 20.23 0.0K
11:12 20.23 20.23 20.23 20.23 0.1K
11:13 20.03 20.04 20.01 20.01 1.4K
11:14 20.01 20.01 20.01 20.01 0.3K
11:15 19.93 19.93 19.93 19.93 0.6K
11:16 19.93 19.93 19.93 19.93 0.0K
11:17 19.93 19.93 19.93 19.93 0.0K
11:18 19.93 19.93 19.93 19.93 0.0K
11:19 20.00 20.00 20.00 20.00 3.5K
11:20 20.00 20.00 20.00 20.00 0.0K
11:21 20.03 20.03 20.02 20.02 0.9K
11:22 20.02 20.02 20.02 20.02 0.0K
11:23 20.02 20.02 20.02 20.02 0.4K
11:24 20.00 20.00 20.00 20.00 0.8K
11:25 20.00 20.01 20.00 20.01 0.1K
11:26 20.01 20.01 19.96 19.97 5.6K
11:27 19.97 19.97 19.97 19.97 0.1K
11:28 20.01 20.01 20.01 20.01 0.2K
11:29 19.91 19.91 19.91 19.91 0.2K
11:30 20.08 20.08 20.00 20.00 5.2K
11:31 20.00 20.00 20.00 20.00 0.1K
11:32 20.23 20.23 20.23 20.23 1.2K
11:33 20.23 20.23 20.23 20.23 0.2K
11:34 20.36 20.36 20.33 20.33 3.0K
11:35 20.33 20.39 20.33 20.39 0.4K
11:36 20.37 20.37 20.22 20.32 5.9K
11:37 20.39 20.39 20.38 20.39 1.5K
11:38 20.36 20.36 20.36 20.36 0.4K
11:39 20.18 20.19 20.18 20.19 1.0K
11:40 20.23 20.23 20.19 20.19 6.6K
11:41 20.19 20.19 20.19 20.19 0.0K
11:42 20.19 20.19 20.19 20.19 0.0K
11:43 20.29 20.29 20.26 20.26 6.8K
11:44 20.25 20.25 20.25 20.25 2.6K
11:45 20.25 20.25 20.24 20.24 1.1K
11:46 20.24 20.28 20.24 20.28 0.5K
11:47 20.30 20.30 20.27 20.27 1.7K
11:48 20.27 20.27 20.27 20.27 0.1K
11:49 20.27 20.27 20.27 20.27 0.4K
11:50 20.27 20.27 20.27 20.27 0.0K
11:51 20.22 20.22 20.22 20.22 1.0K
11:52 20.22 20.22 20.22 20.22 0.0K
11:53 20.20 20.21 20.20 20.21 1.2K
11:54 20.21 20.21 20.21 20.21 0.0K
11:55 20.21 20.21 20.21 20.21 0.0K
11:56 20.21 20.21 20.21 20.21 0.0K
11:57 20.21 20.33 20.21 20.33 0.7K
11:58 20.33 20.35 20.33 20.35 0.2K
11:59 20.35 20.35 20.35 20.35 0.3K
12:00 20.35 20.35 20.35 20.35 0.1K
12:01 20.35 20.35 20.35 20.35 0.3K
12:02 20.40 20.46 20.40 20.44 1.4K
12:03 20.44 20.44 20.44 20.44 0.1K
12:04 20.44 20.44 20.44 20.44 0.5K
12:05 20.42 20.45 20.42 20.45 0.4K
12:06 20.45 20.47 20.45 20.47 0.5K
12:07 20.47 20.55 20.47 20.55 0.4K
12:08 20.56 20.56 20.56 20.56 0.3K
12:09 20.56 20.56 20.52 20.52 0.4K
12:10 20.52 20.52 20.52 20.52 1.1K
12:11 20.59 20.59 20.57 20.57 5.1K
12:12 20.57 20.57 20.57 20.57 0.0K
12:13 20.57 20.57 20.57 20.57 0.1K
12:14 20.57 20.57 20.57 20.57 0.7K
12:15 20.57 20.67 20.57 20.67 0.7K
12:16 20.64 20.68 20.64 20.66 1.7K
12:17 20.66 20.75 20.66 20.75 0.9K
12:18 20.75 20.75 20.66 20.70 0.5K
12:19 20.70 20.71 20.70 20.70 0.4K
12:20 20.68 20.68 20.68 20.68 1.0K
12:21 20.61 20.61 20.61 20.61 1.2K
12:22 20.61 20.61 20.61 20.61 0.0K
12:23 20.72 20.78 20.72 20.78 0.7K
12:24 20.78 20.78 20.76 20.76 0.1K
12:25 20.77 20.77 20.75 20.75 1.8K
12:26 20.75 20.75 20.75 20.75 0.3K
12:27 20.76 20.78 20.74 20.74 3.7K
12:28 20.74 20.74 20.74 20.74 0.1K
12:29 20.74 20.74 20.74 20.74 0.1K
12:30 20.74 20.74 20.74 20.74 0.1K
12:31 20.93 20.93 20.93 20.93 1.1K
12:32 20.93 20.93 20.93 20.93 0.8K
12:33 20.85 20.85 20.78 20.78 1.1K
12:34 20.80 20.87 20.80 20.87 1.7K
12:35 20.91 20.91 20.90 20.90 0.6K
12:36 20.91 20.91 20.91 20.91 0.9K
12:37 20.91 20.91 20.78 20.78 0.2K
12:38 20.78 20.78 20.70 20.70 5.0K
12:39 20.73 20.73 20.73 20.73 5.2K
12:40 20.73 20.73 20.68 20.68 5.0K
12:41 20.68 20.73 20.68 20.73 2.4K
12:42 20.73 20.80 20.73 20.80 0.5K
12:43 20.75 20.75 20.74 20.74 4.4K
12:44 20.76 20.76 20.76 20.76 0.2K
12:45 20.76 20.76 20.76 20.76 0.0K
12:46 20.76 20.76 20.76 20.76 0.1K
12:47 20.76 20.76 20.76 20.76 0.3K
12:48 20.85 20.85 20.85 20.85 2.0K
12:49 20.85 20.85 20.85 20.85 0.1K
12:50 20.85 21.02 20.85 21.02 3.1K
12:51 21.02 21.02 21.02 21.02 1.3K
12:52 21.02 21.02 21.00 21.00 3.3K
12:53 21.00 21.00 21.00 21.00 0.0K
12:54 21.00 21.00 21.00 21.00 0.1K
12:55 21.00 21.00 21.00 21.00 0.1K
12:56 21.08 21.08 21.08 21.08 0.2K
12:57 21.03 21.03 21.03 21.03 0.3K
12:58 21.03 21.03 21.03 21.03 0.0K
12:59 21.03 21.03 21.03 21.03 0.0K
13:00 20.95 20.95 20.95 20.95 0.5K
13:01 20.95 20.95 20.95 20.95 0.2K
13:02 20.96 20.96 20.96 20.96 4.1K
13:03 20.96 20.96 20.96 20.96 0.0K
13:04 20.96 20.98 20.96 20.98 0.5K
13:05 21.02 21.02 21.02 21.02 1.5K
13:06 21.02 21.02 21.02 21.02 0.0K
13:07 21.02 21.03 21.02 21.03 0.5K
13:08 21.08 21.09 21.08 21.09 1.0K
13:09 21.09 21.11 21.09 21.11 0.3K
13:10 21.07 21.07 21.07 21.07 0.1K
13:11 21.09 21.12 21.09 21.11 1.2K
13:12 21.11 21.11 21.11 21.11 0.1K
13:13 21.11 21.23 21.11 21.17 0.7K
13:14 21.17 21.20 21.17 21.18 1.1K
13:15 21.18 21.18 21.16 21.16 0.2K
13:16 21.20 21.20 21.20 21.20 0.8K
13:17 21.20 21.21 21.20 21.21 1.1K
13:18 21.29 21.30 21.29 21.30 19.9K
13:19 21.30 21.30 21.29 21.29 0.2K
13:20 21.29 21.30 21.23 21.29 0.9K
13:21 21.29 21.30 21.29 21.30 0.7K
13:22 21.30 21.30 21.30 21.30 0.4K
13:23 21.30 21.30 21.30 21.30 0.0K
13:24 21.31 21.34 21.31 21.34 7.1K
13:25 21.34 21.36 21.34 21.36 2.2K
13:26 21.36 21.38 21.36 21.37 3.4K
13:27 21.37 21.40 21.37 21.39 1.5K
13:28 21.39 21.39 21.39 21.39 0.1K
13:29 21.38 21.42 21.38 21.42 0.4K
13:30 21.37 21.37 21.37 21.37 0.1K
13:31 21.37 21.40 21.37 21.40 1.0K
13:32 21.40 21.40 21.40 21.40 0.2K
13:33 21.40 21.40 21.40 21.40 0.2K
13:34 21.40 21.40 21.40 21.40 0.0K
13:35 21.40 21.50 21.40 21.50 1.4K
13:36 21.45 21.45 21.32 21.32 0.9K
13:37 21.32 21.32 21.32 21.32 5.2K
13:38 21.33 21.33 21.31 21.31 0.3K
13:39 21.31 21.31 21.31 21.31 0.7K
13:40 21.31 21.31 21.31 21.31 0.0K
13:41 21.23 21.27 21.22 21.27 0.9K
13:42 21.24 21.24 21.24 21.24 1.0K
13:43 21.24 21.30 21.24 21.30 0.9K
13:44 21.30 21.30 21.28 21.28 0.4K
13:45 21.30 21.30 21.30 21.30 0.1K
13:46 21.30 21.30 21.30 21.30 0.1K
13:47 21.30 21.30 21.30 21.30 1.0K
13:48 21.30 21.30 21.30 21.30 0.1K
13:49 21.30 21.36 21.30 21.36 0.5K
13:50 21.36 21.36 21.36 21.36 0.8K
13:51 21.36 21.36 21.36 21.36 0.0K
13:52 21.36 21.36 21.36 21.36 0.0K
13:53 21.36 21.36 21.36 21.36 0.7K
13:54 21.36 21.36 21.36 21.36 0.0K
13:55 21.34 21.35 21.34 21.35 1.3K
13:56 21.35 21.35 21.35 21.35 0.2K
13:57 21.35 21.35 21.35 21.35 0.2K
13:58 21.35 21.35 21.35 21.35 0.1K
13:59 21.43 21.43 21.43 21.43 0.2K
14:00 21.43 21.43 21.43 21.43 0.0K
14:01 21.43 21.43 21.43 21.43 0.2K
14:02 21.43 21.43 21.43 21.43 0.2K
14:03 21.43 21.43 21.35 21.35 0.5K
14:04 21.35 21.35 21.35 21.35 0.0K
14:05 21.35 21.41 21.35 21.41 0.6K
14:06 21.37 21.37 21.32 21.32 3.0K
14:07 21.32 21.32 21.32 21.32 0.2K
14:08 21.32 21.32 21.32 21.32 0.1K
14:09 21.32 21.32 21.32 21.32 0.1K
14:10 21.32 21.32 21.32 21.32 0.0K
14:11 21.32 21.32 21.32 21.32 0.1K
14:12 21.32 21.32 21.32 21.32 0.1K
14:13 21.32 21.34 21.32 21.34 0.1K
14:14 21.34 21.34 21.34 21.34 0.0K
14:15 21.34 21.35 21.34 21.35 1.5K
14:16 21.33 21.33 21.33 21.33 0.1K
14:17 21.32 21.32 21.32 21.32 1.2K
14:18 21.32 21.32 21.32 21.32 1.0K
14:19 21.32 21.32 21.32 21.32 0.4K
14:20 21.32 21.39 21.32 21.39 0.4K
14:21 21.35 21.35 21.35 21.35 0.2K
14:22 21.35 21.35 21.35 21.35 0.0K
14:23 21.35 21.35 21.35 21.35 0.0K
14:24 21.40 21.40 21.40 21.40 0.5K
14:25 21.40 21.40 21.40 21.40 0.0K
14:26 21.40 21.40 21.40 21.40 0.0K
14:27 21.40 21.40 21.39 21.39 0.8K
14:28 21.39 21.39 21.39 21.39 0.0K
14:29 21.39 21.39 21.39 21.39 0.0K
14:30 21.39 21.39 21.39 21.39 0.2K
14:31 21.36 21.37 21.36 21.37 0.6K
14:32 21.37 21.37 21.37 21.37 0.3K
14:33 21.38 21.39 21.38 21.39 0.2K
14:34 21.39 21.39 21.39 21.39 0.0K
14:35 21.39 21.39 21.39 21.39 0.1K
14:36 21.39 21.39 21.39 21.39 0.0K
14:37 21.39 21.39 21.39 21.39 0.0K
14:38 21.39 21.39 21.39 21.39 0.1K
14:39 21.39 21.40 21.39 21.40 2.1K
14:40 21.40 21.40 21.40 21.40 0.0K
14:41 21.39 21.39 21.39 21.39 0.1K
14:42 21.39 21.39 21.39 21.39 0.0K
14:43 21.39 21.39 21.39 21.39 0.0K
14:44 21.39 21.39 21.39 21.39 0.1K
14:45 21.39 21.39 21.39 21.39 0.0K
14:46 21.36 21.36 21.36 21.36 1.3K
14:47 21.36 21.36 21.36 21.36 1.1K
14:48 21.45 21.45 21.43 21.43 0.8K
14:49 21.42 21.42 21.42 21.42 0.4K
14:50 21.42 21.42 21.35 21.35 0.4K
14:51 21.35 21.39 21.35 21.39 0.5K
14:52 21.39 21.39 21.39 21.39 0.0K
14:53 21.39 21.39 21.39 21.39 0.0K
14:54 21.39 21.39 21.39 21.39 0.1K
14:55 21.38 21.38 21.38 21.38 0.3K
14:56 21.38 21.38 21.38 21.38 0.2K
14:57 21.33 21.33 21.31 21.31 0.6K
14:58 21.33 21.33 21.33 21.33 0.5K
14:59 21.33 21.33 21.33 21.33 0.9K
15:00 21.33 21.33 21.31 21.31 1.0K
15:01 21.31 21.31 21.31 21.31 0.3K
15:02 21.30 21.30 21.30 21.30 2.3K
15:03 21.30 21.30 21.30 21.30 1.0K
15:04 21.32 21.32 21.32 21.32 0.6K
15:05 21.32 21.32 21.32 21.32 1.0K
15:06 21.32 21.32 21.32 21.32 0.0K
15:07 21.32 21.32 21.32 21.32 0.0K
15:08 21.34 21.34 21.34 21.34 0.5K
15:09 21.33 21.35 21.33 21.35 0.4K
15:10 21.35 21.35 21.35 21.35 0.0K
15:11 21.28 21.28 21.28 21.28 0.5K
15:12 21.28 21.28 21.28 21.28 0.0K
15:13 21.33 21.33 21.33 21.33 0.3K
15:14 21.25 21.25 21.25 21.25 0.5K
15:15 21.25 21.25 21.20 21.20 0.3K
15:16 21.20 21.20 21.18 21.18 4.1K
15:17 21.19 21.19 21.18 21.18 0.9K
15:18 21.18 21.18 21.18 21.18 0.0K
15:19 21.18 21.18 21.18 21.18 0.0K
15:20 21.18 21.18 21.18 21.18 0.1K
15:21 21.30 21.30 21.30 21.30 0.6K
15:22 21.30 21.30 21.30 21.30 0.0K
15:23 21.31 21.31 21.31 21.31 0.1K
15:24 21.31 21.31 21.31 21.31 0.0K
15:25 21.31 21.31 21.31 21.31 0.1K
15:26 21.31 21.31 21.31 21.31 0.0K
15:27 21.31 21.31 21.31 21.31 0.0K
15:28 21.31 21.31 21.31 21.31 0.0K
15:29 21.31 21.37 21.31 21.37 0.5K
15:30 21.37 21.37 21.37 21.37 0.0K
15:31 21.39 21.42 21.39 21.42 1.3K
15:32 21.42 21.42 21.42 21.42 0.1K
15:33 21.42 21.42 21.42 21.42 0.0K
15:34 21.40 21.40 21.40 21.40 0.3K
15:35 21.43 21.43 21.43 21.43 0.8K
15:36 21.38 21.39 21.38 21.39 0.2K
15:37 21.39 21.39 21.39 21.39 0.0K
15:38 21.39 21.39 21.35 21.35 0.4K
15:39 21.35 21.35 21.35 21.35 0.1K
15:40 21.35 21.35 21.35 21.35 0.0K
15:41 21.38 21.38 21.38 21.38 0.2K
15:42 21.37 21.37 21.37 21.37 0.2K
15:43 21.37 21.37 21.37 21.37 0.0K
15:44 21.33 21.33 21.33 21.33 5.3K
15:45 21.33 21.33 21.33 21.33 0.5K
15:46 21.33 21.33 21.33 21.33 0.7K
15:47 21.27 21.27 21.25 21.25 0.7K
15:48 21.25 21.25 21.25 21.25 0.0K
15:49 21.20 21.20 21.20 21.20 0.8K
15:50 21.20 21.20 21.20 21.20 0.0K
15:51 21.20 21.22 21.20 21.22 0.8K
15:52 21.22 21.22 21.18 21.18 0.5K
15:53 21.22 21.25 21.22 21.25 0.5K
15:54 21.24 21.24 21.24 21.24 0.3K
15:55 21.23 21.23 21.23 21.23 2.8K
15:56 21.24 21.24 21.20 21.20 0.8K
15:57 21.23 21.23 21.21 21.21 10.2K
15:58 21.21 21.21 21.21 21.21 0.0K
15:59 21.25 21.25 21.22 21.22 2.7K
16:00 21.22 21.32 20.51 21.30 17.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし