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 20.89 21.41 20.25 20.25 11.8K
09:32 20.44 20.44 20.05 20.12 5.7K
09:33 20.25 20.30 20.13 20.16 2.7K
09:34 20.16 20.16 20.12 20.12 0.8K
09:35 20.11 20.22 20.11 20.20 4.6K
09:36 20.19 20.30 20.18 20.30 13.9K
09:37 20.30 20.37 20.30 20.36 5.2K
09:38 20.39 20.39 20.39 20.39 0.8K
09:39 20.48 20.48 20.48 20.48 1.0K
09:40 20.51 20.51 20.51 20.51 34.6K
09:41 20.52 20.52 20.41 20.41 2.3K
09:42 20.40 20.43 20.40 20.40 5.8K
09:43 20.40 20.44 20.40 20.40 1.6K
09:44 20.39 20.45 20.39 20.45 3.7K
09:45 20.46 20.46 20.40 20.40 1.0K
09:46 20.40 20.40 20.40 20.40 0.2K
09:47 20.40 20.51 20.40 20.51 0.6K
09:48 20.51 20.51 20.51 20.51 0.1K
09:49 20.51 20.51 20.51 20.51 0.0K
09:50 20.51 20.51 20.50 20.50 1.2K
09:51 20.47 20.47 20.44 20.44 1.4K
09:52 20.45 20.45 20.36 20.36 3.4K
09:53 20.33 20.33 20.30 20.31 4.6K
09:54 20.30 20.30 20.25 20.25 4.7K
09:55 20.21 20.21 20.18 20.18 5.4K
09:56 20.15 20.20 20.15 20.19 4.2K
09:57 20.19 20.19 20.17 20.17 3.7K
09:58 20.19 20.20 20.16 20.17 6.7K
09:59 20.09 20.09 20.03 20.03 9.4K
10:00 20.03 20.18 20.03 20.18 3.1K
10:01 20.29 20.29 20.28 20.28 2.7K
10:02 20.28 20.28 20.28 20.28 0.8K
10:03 20.46 20.46 20.46 20.46 0.2K
10:04 20.46 20.46 20.46 20.46 0.2K
10:05 20.46 20.46 20.32 20.32 0.1K
10:06 20.32 20.32 20.32 20.32 0.0K
10:07 20.32 20.32 20.32 20.32 0.0K
10:08 20.32 20.32 20.32 20.32 0.1K
10:09 20.32 20.32 20.32 20.32 0.1K
10:10 20.39 20.39 20.39 20.39 20.8K
10:11 20.39 20.39 20.29 20.29 0.5K
10:12 20.29 20.29 20.29 20.29 0.6K
10:13 20.29 20.29 20.29 20.29 0.0K
10:14 20.29 20.29 20.29 20.29 0.0K
10:15 20.29 20.29 20.29 20.29 0.0K
10:16 20.29 20.29 20.29 20.29 0.0K
10:17 20.43 20.43 20.38 20.38 0.5K
10:18 20.36 20.37 20.36 20.37 1.5K
10:19 20.37 20.37 20.32 20.32 3.2K
10:20 20.30 20.30 20.26 20.26 3.8K
10:21 20.26 20.26 20.26 20.26 0.0K
10:22 20.26 20.26 20.23 20.25 1.7K
10:23 20.18 20.25 20.18 20.25 2.3K
10:24 20.25 20.25 20.25 20.25 0.7K
10:25 20.25 20.25 20.25 20.25 0.0K
10:26 20.19 20.19 20.19 20.19 2.6K
10:27 20.19 20.19 20.11 20.11 2.5K
10:28 20.11 20.11 20.11 20.11 0.0K
10:29 20.11 20.17 20.11 20.17 0.3K
10:30 20.17 20.19 20.16 20.19 0.7K
10:31 20.15 20.15 20.13 20.13 0.9K
10:32 20.14 20.14 20.13 20.13 0.4K
10:33 20.13 20.13 20.13 20.13 0.0K
10:34 20.13 20.13 20.13 20.13 0.0K
10:35 20.13 20.13 20.13 20.13 0.0K
10:36 20.15 20.15 20.15 20.15 0.1K
10:37 20.15 20.15 20.15 20.15 0.0K
10:38 20.15 20.15 20.15 20.15 0.0K
10:39 20.27 20.27 20.27 20.27 2.0K
10:40 20.27 20.27 20.27 20.27 0.2K
10:41 20.28 20.31 20.28 20.31 0.4K
10:42 20.31 20.31 20.31 20.31 0.0K
10:43 20.25 20.25 20.25 20.25 0.4K
10:44 20.21 20.27 20.21 20.27 2.3K
10:45 20.27 20.27 20.27 20.27 0.1K
10:46 20.27 20.27 20.27 20.27 1.9K
10:47 20.27 20.27 20.27 20.27 0.0K
10:48 20.20 20.20 20.20 20.20 0.1K
10:49 20.20 20.20 20.20 20.20 0.0K
10:50 20.19 20.19 20.19 20.19 0.4K
10:51 20.19 20.19 20.19 20.19 0.0K
10:52 20.17 20.17 20.17 20.17 2.1K
10:53 20.13 20.13 20.13 20.13 1.7K
10:54 20.06 20.06 20.06 20.06 2.0K
10:55 20.05 20.05 20.00 20.00 1.1K
10:56 20.02 20.02 20.00 20.00 5.7K
10:57 20.00 20.00 20.00 20.00 0.1K
10:58 20.00 20.00 20.00 20.00 0.0K
10:59 20.00 20.00 19.92 19.92 0.3K
11:00 19.92 19.94 19.92 19.94 0.2K
11:01 19.96 19.96 19.95 19.95 2.4K
11:02 19.95 19.95 19.92 19.92 1.5K
11:03 19.90 19.90 19.90 19.90 0.3K
11:04 19.92 19.92 19.92 19.92 10.0K
11:05 19.92 19.96 19.92 19.96 0.4K
11:06 19.90 19.92 19.90 19.92 1.0K
11:07 19.92 19.92 19.83 19.83 2.4K
11:08 19.84 19.84 19.79 19.79 1.9K
11:09 19.79 19.79 19.78 19.78 1.2K
11:10 19.78 19.78 19.78 19.78 0.3K
11:11 19.73 19.73 19.69 19.69 0.6K
11:12 19.69 19.69 19.67 19.67 1.1K
11:13 19.67 19.67 19.67 19.67 0.5K
11:14 19.77 19.77 19.77 19.77 4.3K
11:15 19.77 19.77 19.77 19.77 0.0K
11:16 19.77 19.77 19.77 19.77 0.0K
11:17 19.82 19.82 19.76 19.76 9.1K
11:18 19.76 19.76 19.76 19.76 0.0K
11:19 19.76 19.76 19.76 19.76 0.0K
11:20 19.76 19.76 19.76 19.76 0.0K
11:21 19.76 19.76 19.76 19.76 0.3K
11:22 19.77 19.77 19.77 19.77 0.1K
11:23 19.75 19.75 19.75 19.75 20.7K
11:24 19.71 19.71 19.70 19.70 50.7K
11:25 19.70 19.70 19.69 19.69 1.8K
11:26 19.66 19.70 19.66 19.70 5.2K
11:27 19.70 19.70 19.61 19.61 4.7K
11:28 19.63 19.63 19.63 19.63 1.0K
11:29 19.63 19.63 19.63 19.63 0.3K
11:30 19.63 19.63 19.63 19.63 0.0K
11:31 19.56 19.56 19.56 19.56 1.2K
11:32 19.58 19.58 19.55 19.55 0.3K
11:33 19.55 19.55 19.55 19.55 0.2K
11:34 19.52 19.55 19.52 19.55 4.4K
11:35 19.55 19.55 19.55 19.55 0.2K
11:36 19.49 19.52 19.49 19.52 1.4K
11:37 19.53 19.53 19.47 19.47 2.0K
11:38 19.44 19.48 19.44 19.48 1.4K
11:39 19.48 19.48 19.46 19.46 0.5K
11:40 19.46 19.46 19.46 19.46 0.2K
11:41 19.46 19.46 19.46 19.46 1.6K
11:42 19.46 19.46 19.45 19.45 1.3K
11:43 19.47 19.47 19.47 19.47 0.2K
11:44 19.40 19.40 19.40 19.40 1.9K
11:45 19.40 19.40 19.33 19.33 2.2K
11:46 19.33 19.39 19.33 19.39 0.9K
11:47 19.39 19.39 19.39 19.39 0.0K
11:48 19.37 19.37 19.37 19.37 0.2K
11:49 19.37 19.40 19.37 19.40 2.6K
11:50 19.40 19.40 19.40 19.40 0.0K
11:51 19.44 19.44 19.37 19.37 0.7K
11:52 19.38 19.38 19.38 19.38 0.1K
11:53 19.40 19.40 19.40 19.40 2.7K
11:54 19.30 19.30 19.30 19.30 20.3K
11:55 19.25 19.32 19.25 19.26 72.7K
11:56 19.23 19.30 19.23 19.30 30.7K
11:57 19.34 19.34 19.34 19.34 4.3K
11:58 19.34 19.34 19.18 19.18 7.3K
11:59 19.22 19.22 19.22 19.22 4.8K
12:00 19.22 19.22 19.22 19.22 0.0K
12:01 19.22 19.22 19.21 19.21 0.7K
12:02 19.17 19.17 19.17 19.17 0.4K
12:03 19.25 19.25 19.25 19.25 0.9K
12:04 19.25 19.25 19.25 19.25 0.6K
12:05 19.29 19.31 19.29 19.31 0.4K
12:06 19.31 19.31 19.31 19.31 0.1K
12:07 19.28 19.28 19.28 19.28 0.7K
12:08 19.27 19.30 19.27 19.30 1.8K
12:09 19.30 19.30 19.30 19.30 0.0K
12:10 19.28 19.28 19.28 19.28 1.1K
12:11 19.24 19.24 19.24 19.24 0.2K
12:12 19.24 19.24 19.21 19.21 5.1K
12:13 19.21 19.21 19.21 19.21 0.1K
12:14 19.21 19.21 18.99 18.99 1.9K
12:15 19.03 19.03 19.00 19.00 11.4K
12:16 18.97 19.00 18.97 19.00 3.9K
12:17 18.99 18.99 18.99 18.99 0.3K
12:18 18.93 18.93 18.93 18.93 0.5K
12:19 19.02 19.02 19.00 19.00 3.6K
12:20 19.00 19.00 19.00 19.00 0.0K
12:21 19.00 19.00 19.00 19.00 0.0K
12:22 19.00 19.00 19.00 19.00 0.1K
12:23 19.00 19.12 19.00 19.12 1.1K
12:24 19.18 19.18 19.18 19.18 0.8K
12:25 19.15 19.19 19.15 19.19 0.3K
12:26 19.13 19.16 19.13 19.16 2.6K
12:27 19.16 19.16 19.16 19.16 0.1K
12:28 19.16 19.16 19.16 19.16 5.7K
12:29 19.16 19.25 19.16 19.25 2.1K
12:30 19.18 19.18 19.18 19.18 5.3K
12:31 19.18 19.18 19.18 19.18 0.0K
12:32 19.18 19.20 19.18 19.20 0.6K
12:33 19.20 19.20 19.17 19.17 0.3K
12:34 19.17 19.17 19.17 19.17 0.1K
12:35 19.17 19.17 19.17 19.17 0.1K
12:36 19.26 19.27 19.24 19.24 3.0K
12:37 19.24 19.24 19.24 19.24 0.0K
12:38 19.24 19.24 19.24 19.24 0.0K
12:39 19.15 19.15 19.15 19.15 0.3K
12:40 19.13 19.13 19.13 19.13 0.2K
12:41 19.09 19.09 19.09 19.09 0.7K
12:42 19.09 19.09 19.09 19.09 0.0K
12:43 19.09 19.09 19.09 19.09 0.1K
12:44 19.11 19.13 19.11 19.13 25.5K
12:45 19.13 19.13 19.13 19.13 0.0K
12:46 19.13 19.13 19.13 19.13 0.0K
12:47 19.10 19.10 19.10 19.10 0.4K
12:48 19.06 19.06 19.06 19.06 0.5K
12:49 19.06 19.06 19.06 19.06 3.0K
12:50 19.05 19.05 19.05 19.05 0.1K
12:51 19.03 19.03 19.03 19.03 0.5K
12:52 19.07 19.07 19.07 19.07 0.4K
12:53 19.07 19.07 19.07 19.07 0.1K
12:54 19.04 19.04 19.04 19.04 0.3K
12:55 19.04 19.04 19.04 19.04 0.1K
12:56 19.04 19.04 19.04 19.04 0.1K
12:57 19.04 19.04 19.04 19.04 0.0K
12:58 19.12 19.13 19.12 19.12 1.4K
12:59 19.12 19.12 19.12 19.12 0.0K
13:00 19.17 19.17 19.17 19.17 0.1K
13:01 19.17 19.17 19.17 19.17 0.0K
13:02 19.20 19.25 19.20 19.25 3.6K
13:03 19.25 19.25 19.25 19.25 0.0K
13:04 19.34 19.34 19.34 19.34 1.3K
13:05 19.34 19.34 19.34 19.34 0.0K
13:06 19.39 19.39 19.39 19.39 0.7K
13:07 19.39 19.39 19.39 19.39 0.5K
13:08 19.37 19.37 19.37 19.37 0.1K
13:09 19.37 19.37 19.37 19.37 1.1K
13:10 19.37 19.37 19.37 19.37 0.0K
13:11 19.37 19.37 19.37 19.37 0.0K
13:12 19.35 19.35 19.31 19.31 1.1K
13:13 19.31 19.31 19.31 19.31 0.0K
13:14 19.33 19.33 19.28 19.28 10.3K
13:15 19.28 19.28 19.28 19.28 0.0K
13:16 19.27 19.27 19.27 19.27 0.4K
13:17 19.30 19.30 19.30 19.30 1.1K
13:18 19.30 19.30 19.30 19.30 0.0K
13:19 19.36 19.36 19.36 19.36 0.2K
13:20 19.36 19.36 19.36 19.36 0.1K
13:21 19.36 19.36 19.36 19.36 0.0K
13:22 19.45 19.45 19.45 19.45 1.7K
13:23 19.42 19.42 19.40 19.40 0.5K
13:24 19.40 19.40 19.40 19.40 0.0K
13:25 19.35 19.35 19.34 19.34 0.3K
13:26 19.31 19.31 19.31 19.31 0.3K
13:27 19.33 19.33 19.33 19.33 0.7K
13:28 19.32 19.33 19.32 19.33 2.3K
13:29 19.33 19.33 19.33 19.33 0.0K
13:30 19.33 19.33 19.25 19.25 1.8K
13:31 19.25 19.25 19.25 19.25 0.0K
13:32 19.25 19.25 19.25 19.25 0.0K
13:33 19.29 19.30 19.29 19.30 6.4K
13:34 19.28 19.28 19.28 19.28 1.2K
13:35 19.32 19.32 19.32 19.32 0.3K
13:36 19.32 19.32 19.32 19.32 0.0K
13:37 19.32 19.32 19.32 19.32 0.0K
13:38 19.26 19.30 19.26 19.30 1.6K
13:39 19.30 19.30 19.25 19.25 0.1K
13:40 19.25 19.26 19.25 19.26 0.2K
13:41 19.26 19.26 19.26 19.26 0.0K
13:42 19.26 19.26 19.26 19.26 0.0K
13:43 19.26 19.26 19.26 19.26 0.0K
13:44 19.26 19.26 19.26 19.26 0.1K
13:45 19.26 19.26 19.26 19.26 0.1K
13:46 19.26 19.26 19.26 19.26 0.0K
13:47 19.26 19.26 19.26 19.26 0.0K
13:48 19.29 19.29 19.29 19.29 2.1K
13:49 19.29 19.29 19.29 19.29 0.0K
13:50 19.27 19.27 19.27 19.27 0.6K
13:51 19.27 19.27 19.27 19.27 0.1K
13:52 19.27 19.27 19.24 19.25 0.5K
13:53 19.25 19.25 19.25 19.25 0.3K
13:54 19.27 19.27 19.27 19.27 0.8K
13:55 19.27 19.27 19.27 19.27 0.0K
13:56 19.27 19.27 19.27 19.27 0.0K
13:57 19.21 19.21 19.21 19.21 1.3K
13:58 19.23 19.23 19.23 19.23 0.5K
13:59 19.23 19.23 19.23 19.23 0.0K
14:00 19.24 19.24 19.24 19.24 0.1K
14:01 19.24 19.24 19.22 19.22 0.1K
14:02 19.22 19.22 19.22 19.22 0.0K
14:03 19.22 19.22 19.22 19.22 1.1K
14:04 19.22 19.22 19.22 19.22 0.0K
14:05 19.22 19.23 19.22 19.23 0.3K
14:06 19.23 19.23 19.22 19.22 0.2K
14:07 19.20 19.21 19.20 19.21 0.9K
14:08 19.21 19.21 19.21 19.21 0.0K
14:09 19.21 19.21 19.21 19.21 0.6K
14:10 19.21 19.21 19.21 19.21 0.0K
14:11 19.21 19.21 19.21 19.21 0.0K
14:12 19.16 19.16 19.13 19.13 2.5K
14:13 19.13 19.13 19.13 19.13 0.0K
14:14 19.17 19.17 19.17 19.17 0.3K
14:15 19.17 19.17 19.16 19.16 0.2K
14:16 19.18 19.18 19.18 19.18 0.1K
14:17 19.18 19.18 19.18 19.18 0.0K
14:18 19.18 19.18 19.18 19.18 0.0K
14:19 19.18 19.18 19.18 19.18 0.0K
14:20 19.26 19.26 19.26 19.26 0.2K
14:21 19.25 19.25 19.25 19.25 0.1K
14:22 19.25 19.25 19.25 19.25 0.6K
14:23 19.25 19.25 19.25 19.25 0.3K
14:24 19.25 19.28 19.25 19.28 0.2K
14:25 19.29 19.29 19.29 19.29 2.5K
14:26 19.29 19.29 19.29 19.29 0.0K
14:27 19.30 19.30 19.30 19.30 0.3K
14:28 19.30 19.30 19.30 19.30 0.2K
14:29 19.30 19.30 19.30 19.30 0.1K
14:30 19.30 19.30 19.30 19.30 0.0K
14:31 19.29 19.29 19.29 19.29 2.3K
14:32 19.31 19.31 19.31 19.31 1.2K
14:33 19.31 19.31 19.31 19.31 0.0K
14:34 19.27 19.27 19.27 19.27 0.5K
14:35 19.25 19.26 19.25 19.26 0.6K
14:36 19.26 19.26 19.26 19.26 0.0K
14:37 19.26 19.26 19.26 19.26 0.0K
14:38 19.26 19.26 19.26 19.26 1.3K
14:39 19.22 19.22 19.22 19.22 0.3K
14:40 19.21 19.21 19.20 19.20 1.5K
14:41 19.20 19.20 19.20 19.20 0.0K
14:42 19.25 19.25 19.25 19.25 0.9K
14:43 19.26 19.29 19.26 19.29 0.6K
14:44 19.29 19.29 19.29 19.29 0.7K
14:45 19.29 19.29 19.29 19.29 0.0K
14:46 19.32 19.32 19.32 19.32 0.2K
14:47 19.30 19.30 19.27 19.27 1.1K
14:48 19.26 19.26 19.26 19.26 0.3K
14:49 19.26 19.26 19.26 19.26 0.0K
14:50 19.26 19.26 19.26 19.26 0.0K
14:51 19.26 19.26 19.26 19.26 0.0K
14:52 19.26 19.26 19.26 19.26 0.0K
14:53 19.30 19.30 19.30 19.30 0.2K
14:54 19.30 19.30 19.30 19.30 0.0K
14:55 19.30 19.30 19.30 19.30 0.1K
14:56 19.31 19.31 19.31 19.31 0.1K
14:57 19.32 19.32 19.32 19.32 0.2K
14:58 19.32 19.32 19.32 19.32 0.5K
14:59 19.31 19.31 19.31 19.31 0.5K
15:00 19.31 19.31 19.31 19.31 0.0K
15:01 19.31 19.31 19.31 19.31 0.3K
15:02 19.31 19.31 19.31 19.31 0.0K
15:03 19.25 19.25 19.25 19.25 0.5K
15:04 19.18 19.18 19.18 19.18 0.2K
15:05 19.18 19.18 19.18 19.18 1.0K
15:06 19.18 19.18 19.16 19.17 4.3K
15:07 19.19 19.22 19.19 19.22 2.2K
15:08 19.23 19.23 19.23 19.23 1.1K
15:09 19.21 19.22 19.20 19.20 0.7K
15:10 19.20 19.20 19.20 19.20 0.0K
15:11 19.20 19.20 19.20 19.20 0.1K
15:12 19.24 19.24 19.24 19.24 3.1K
15:13 19.25 19.25 19.25 19.25 0.4K
15:14 19.25 19.25 19.25 19.25 0.2K
15:15 19.25 19.25 19.25 19.25 0.1K
15:16 19.25 19.25 19.25 19.25 0.0K
15:17 19.23 19.23 19.23 19.23 0.9K
15:18 19.23 19.23 19.22 19.22 0.4K
15:19 19.22 19.22 19.19 19.19 8.5K
15:20 19.19 19.19 19.19 19.19 0.0K
15:21 19.19 19.19 19.19 19.19 0.0K
15:22 19.19 19.19 19.19 19.19 0.0K
15:23 19.19 19.19 19.19 19.19 0.3K
15:24 19.18 19.18 19.18 19.18 0.1K
15:25 19.18 19.18 19.18 19.18 0.0K
15:26 19.24 19.24 19.24 19.24 10.2K
15:27 19.17 19.17 19.17 19.17 0.5K
15:28 19.18 19.18 19.18 19.18 0.2K
15:29 19.18 19.18 19.18 19.18 0.3K
15:30 19.18 19.18 19.18 19.18 0.1K
15:31 19.18 19.18 19.18 19.18 0.0K
15:32 19.18 19.18 19.18 19.18 0.0K
15:33 19.18 19.18 19.18 19.18 0.0K
15:34 19.10 19.10 19.10 19.10 1.0K
15:35 19.11 19.11 19.10 19.10 43.1K
15:36 19.12 19.12 19.12 19.12 2.6K
15:37 19.12 19.12 19.12 19.12 0.0K
15:38 19.10 19.10 19.10 19.10 0.8K
15:39 19.10 19.10 19.10 19.10 0.1K
15:40 19.10 19.10 19.10 19.10 0.1K
15:41 19.23 19.23 19.23 19.23 0.1K
15:42 19.26 19.26 19.26 19.26 0.3K
15:43 19.26 19.26 19.26 19.26 0.0K
15:44 19.26 19.26 19.26 19.26 0.3K
15:45 19.28 19.28 19.28 19.28 0.2K
15:46 19.28 19.28 19.28 19.28 0.0K
15:47 19.28 19.28 19.28 19.28 0.0K
15:48 19.30 19.30 19.30 19.30 0.2K
15:49 19.29 19.29 19.29 19.29 1.0K
15:50 19.29 19.29 19.29 19.29 0.0K
15:51 19.30 19.30 19.30 19.30 1.7K
15:52 19.37 19.37 19.37 19.37 0.3K
15:53 19.30 19.30 19.22 19.22 1.8K
15:54 19.25 19.25 19.23 19.23 0.4K
15:55 19.27 19.31 19.27 19.31 3.2K
15:56 19.45 19.45 19.45 19.45 1.3K
15:57 19.45 19.46 19.43 19.46 2.0K
15:58 19.46 19.46 19.42 19.42 0.6K
15:59 19.42 19.42 19.41 19.41 0.5K
16:00 19.44 19.56 19.42 19.43 9.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし