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 21.20 21.49 19.51 20.64 68.0K
09:32 20.56 20.95 20.56 20.95 11.0K
09:33 20.95 20.95 20.70 20.70 6.2K
09:34 20.82 20.86 20.80 20.80 58.9K
09:35 20.95 20.96 20.95 20.96 4.1K
09:36 20.91 20.91 20.77 20.80 6.1K
09:37 20.91 21.03 20.91 21.00 4.4K
09:38 21.00 21.02 20.98 20.98 26.0K
09:39 20.93 20.93 20.71 20.71 9.0K
09:40 20.77 20.78 20.72 20.72 5.1K
09:41 20.64 20.89 20.64 20.86 6.9K
09:42 20.86 20.86 20.80 20.85 5.5K
09:43 20.83 20.90 20.79 20.90 16.4K
09:44 20.95 21.09 20.95 21.09 47.9K
09:45 21.11 21.28 21.11 21.28 3.7K
09:46 21.21 21.37 21.21 21.37 8.5K
09:47 21.34 21.34 21.31 21.31 2.0K
09:48 21.40 21.54 21.40 21.54 4.8K
09:49 21.51 21.56 21.44 21.56 15.4K
09:50 21.51 21.51 21.43 21.43 12.6K
09:51 21.43 21.50 21.43 21.48 3.6K
09:52 21.48 21.70 21.48 21.70 6.4K
09:53 21.67 21.77 21.67 21.77 14.3K
09:54 21.77 21.77 21.75 21.77 13.0K
09:55 21.77 21.77 21.52 21.56 8.6K
09:56 21.56 21.56 21.51 21.51 0.8K
09:57 21.38 21.40 21.37 21.37 2.9K
09:58 21.38 21.38 21.31 21.31 3.8K
09:59 21.38 21.38 21.35 21.35 0.7K
10:00 21.42 21.42 21.35 21.35 2.6K
10:01 21.43 21.43 21.43 21.43 1.2K
10:02 21.43 21.46 21.43 21.46 0.2K
10:03 21.46 21.46 21.42 21.42 0.4K
10:04 21.42 21.42 21.32 21.32 0.3K
10:05 21.32 21.32 21.10 21.16 9.0K
10:06 21.16 21.19 21.16 21.19 0.3K
10:07 21.22 21.22 21.00 21.05 5.1K
10:08 21.16 21.16 21.16 21.16 0.3K
10:09 21.16 21.16 21.16 21.16 1.4K
10:10 21.16 21.28 21.16 21.28 0.4K
10:11 21.30 21.30 21.30 21.30 1.0K
10:12 21.30 21.30 21.29 21.29 3.8K
10:13 21.32 21.32 21.32 21.32 1.6K
10:14 21.32 21.41 21.32 21.41 3.3K
10:15 21.44 21.44 21.41 21.41 3.7K
10:16 21.41 21.46 21.41 21.46 3.9K
10:17 21.43 21.44 21.41 21.44 3.3K
10:18 21.36 21.38 21.36 21.38 1.3K
10:19 21.38 21.38 21.34 21.34 0.5K
10:20 21.30 21.30 21.27 21.27 3.2K
10:21 21.29 21.29 21.29 21.29 1.1K
10:22 21.29 21.29 21.29 21.29 0.1K
10:23 21.18 21.18 21.18 21.18 1.5K
10:24 21.18 21.18 21.18 21.18 0.5K
10:25 21.18 21.18 21.12 21.12 1.7K
10:26 21.14 21.14 21.14 21.14 1.6K
10:27 21.25 21.25 21.17 21.17 1.8K
10:28 21.17 21.17 21.17 21.17 0.1K
10:29 21.14 21.14 21.14 21.14 1.0K
10:30 21.14 21.14 21.11 21.11 1.2K
10:31 21.15 21.15 21.15 21.15 1.4K
10:32 21.18 21.18 21.18 21.18 0.5K
10:33 21.17 21.17 21.17 21.17 0.2K
10:34 21.18 21.18 21.18 21.18 0.5K
10:35 21.18 21.18 21.18 21.18 0.1K
10:36 21.27 21.27 21.20 21.20 1.2K
10:37 21.20 21.20 21.20 21.20 0.0K
10:38 21.20 21.20 21.20 21.20 0.0K
10:39 21.20 21.20 21.20 21.20 0.0K
10:40 21.20 21.20 21.15 21.15 5.0K
10:41 21.15 21.15 21.15 21.15 0.0K
10:42 21.13 21.13 21.13 21.13 0.2K
10:43 21.13 21.13 21.13 21.13 0.4K
10:44 21.02 21.02 21.02 21.02 0.9K
10:45 21.05 21.06 21.05 21.06 0.6K
10:46 21.06 21.07 21.06 21.07 1.1K
10:47 21.07 21.07 21.07 21.07 1.0K
10:48 21.07 21.07 21.04 21.04 0.3K
10:49 21.01 21.01 21.01 21.01 0.2K
10:50 20.98 21.00 20.97 21.00 4.9K
10:51 21.00 21.02 21.00 21.01 1.5K
10:52 20.96 20.96 20.96 20.96 0.3K
10:53 20.91 20.91 20.87 20.88 1.6K
10:54 20.85 20.85 20.85 20.85 0.3K
10:55 20.88 20.88 20.88 20.88 0.2K
10:56 20.87 20.87 20.87 20.87 0.2K
10:57 20.87 20.87 20.87 20.87 2.0K
10:58 21.00 21.00 21.00 21.00 0.7K
10:59 20.88 20.88 20.88 20.88 0.9K
11:00 20.88 21.05 20.88 21.05 0.1K
11:01 21.15 21.15 21.14 21.14 1.1K
11:02 21.14 21.22 21.14 21.21 0.8K
11:03 21.27 21.27 21.27 21.27 1.3K
11:04 21.27 21.27 21.27 21.27 0.2K
11:05 21.27 21.45 21.27 21.45 1.8K
11:06 21.45 21.48 21.45 21.48 1.2K
11:07 21.48 21.48 21.48 21.48 0.3K
11:08 21.48 21.48 21.48 21.48 0.6K
11:09 21.48 21.48 21.48 21.48 0.2K
11:10 21.48 21.48 21.46 21.46 0.5K
11:11 21.46 21.46 21.46 21.46 13.6K
11:12 21.46 21.55 21.46 21.55 0.3K
11:13 21.55 21.55 21.55 21.55 0.9K
11:14 21.55 21.55 21.55 21.55 1.2K
11:15 21.55 21.60 21.55 21.60 0.7K
11:16 21.60 21.60 21.60 21.60 2.0K
11:17 21.61 21.61 21.57 21.57 1.0K
11:18 21.57 21.57 21.57 21.57 0.1K
11:19 21.68 21.68 21.68 21.68 1.5K
11:20 21.57 21.57 21.53 21.53 1.4K
11:21 21.60 21.60 21.60 21.60 1.0K
11:22 21.64 21.64 21.64 21.64 10.3K
11:23 21.64 21.64 21.64 21.64 0.0K
11:24 21.60 21.68 21.60 21.68 3.8K
11:25 21.68 21.70 21.68 21.70 6.5K
11:26 21.70 21.70 21.67 21.67 1.6K
11:27 21.67 21.78 21.67 21.78 10.3K
11:28 21.79 21.79 21.79 21.79 1.8K
11:29 21.79 21.86 21.79 21.84 4.7K
11:30 21.84 21.84 21.82 21.82 0.7K
11:31 21.87 21.87 21.84 21.84 6.0K
11:32 21.89 21.89 21.89 21.89 9.3K
11:33 21.89 21.89 21.80 21.80 2.7K
11:34 21.78 21.81 21.78 21.81 2.8K
11:35 21.81 21.81 21.77 21.77 1.7K
11:36 21.78 21.78 21.78 21.78 0.5K
11:37 21.78 21.78 21.78 21.78 0.1K
11:38 21.78 21.78 21.78 21.78 0.0K
11:39 21.78 21.78 21.68 21.68 0.5K
11:40 21.68 21.68 21.68 21.68 2.5K
11:41 21.68 21.68 21.68 21.68 0.0K
11:42 21.68 21.68 21.68 21.68 0.2K
11:43 21.68 21.68 21.58 21.58 2.7K
11:44 21.58 21.58 21.58 21.58 0.2K
11:45 21.58 21.58 21.58 21.58 0.0K
11:46 21.58 21.58 21.58 21.58 0.0K
11:47 21.58 21.58 21.58 21.58 0.1K
11:48 21.58 21.58 21.58 21.58 0.5K
11:49 21.58 21.58 21.58 21.58 0.1K
11:50 21.58 21.58 21.58 21.58 0.0K
11:51 21.54 21.54 21.54 21.54 0.2K
11:52 21.55 21.55 21.55 21.55 0.3K
11:53 21.55 21.55 21.55 21.55 0.0K
11:54 21.56 21.56 21.56 21.56 0.1K
11:55 21.56 21.56 21.56 21.56 0.2K
11:56 21.56 21.56 21.56 21.56 0.1K
11:57 21.56 21.56 21.56 21.56 0.1K
11:58 21.56 21.56 21.56 21.56 0.1K
11:59 21.47 21.48 21.47 21.48 1.9K
12:00 21.52 21.52 21.52 21.52 0.1K
12:01 21.49 21.49 21.49 21.49 0.6K
12:02 21.49 21.49 21.49 21.49 0.4K
12:03 21.49 21.49 21.44 21.44 0.1K
12:04 21.44 21.44 21.44 21.44 0.0K
12:05 21.44 21.44 21.44 21.44 0.1K
12:06 21.44 21.44 21.44 21.44 0.0K
12:07 21.44 21.44 21.44 21.44 0.1K
12:08 21.44 21.44 21.44 21.44 0.0K
12:09 21.44 21.44 21.44 21.44 0.1K
12:10 21.44 21.44 21.44 21.44 0.0K
12:11 21.44 21.44 21.44 21.44 0.0K
12:12 21.44 21.44 21.44 21.44 0.1K
12:13 21.44 21.44 21.44 21.44 0.0K
12:14 21.44 21.44 21.44 21.44 0.0K
12:15 21.44 21.44 21.44 21.44 0.1K
12:16 21.43 21.43 21.43 21.43 45.3K
12:17 21.43 21.43 21.43 21.43 8.3K
12:18 21.43 21.43 21.43 21.43 10.4K
12:19 21.43 21.43 21.43 21.43 0.0K
12:20 21.46 21.46 21.46 21.46 0.4K
12:21 21.46 21.46 21.40 21.40 2.2K
12:22 21.40 21.40 21.40 21.40 0.9K
12:23 21.40 21.40 21.40 21.40 0.1K
12:24 21.40 21.44 21.40 21.44 0.8K
12:25 21.44 21.44 21.44 21.44 0.0K
12:26 21.44 21.44 21.44 21.44 0.0K
12:27 21.44 21.44 21.44 21.44 0.0K
12:28 21.44 21.44 21.44 21.44 0.0K
12:29 21.45 21.48 21.45 21.48 0.6K
12:30 21.50 21.50 21.49 21.49 0.8K
12:31 21.49 21.49 21.49 21.49 0.0K
12:32 21.49 21.49 21.49 21.49 0.0K
12:33 21.49 21.49 21.49 21.49 0.1K
12:34 21.49 21.49 21.49 21.49 0.0K
12:35 21.49 21.49 21.49 21.49 0.0K
12:36 21.47 21.47 21.44 21.44 11.5K
12:37 21.44 21.44 21.44 21.44 0.8K
12:38 21.44 21.44 21.44 21.44 0.1K
12:39 21.44 21.44 21.44 21.44 4.7K
12:40 21.44 21.44 21.44 21.44 1.2K
12:41 21.44 21.44 21.44 21.44 0.0K
12:42 21.44 21.44 21.44 21.44 0.0K
12:43 21.44 21.44 21.36 21.36 0.8K
12:44 21.36 21.36 21.36 21.36 0.0K
12:45 21.36 21.36 21.36 21.36 0.0K
12:46 21.36 21.38 21.36 21.38 0.1K
12:47 21.40 21.40 21.40 21.40 0.1K
12:48 21.40 21.40 21.40 21.40 0.2K
12:49 21.40 21.40 21.40 21.40 0.0K
12:50 21.40 21.40 21.40 21.40 0.0K
12:51 21.40 21.40 21.40 21.40 0.0K
12:52 21.40 21.40 21.40 21.40 0.0K
12:53 21.30 21.33 21.30 21.33 3.1K
12:54 21.33 21.33 21.31 21.31 2.3K
12:55 21.30 21.30 21.30 21.30 1.5K
12:56 21.30 21.30 21.30 21.30 0.0K
12:57 21.30 21.30 21.30 21.30 0.0K
12:58 21.30 21.30 21.30 21.30 1.1K
12:59 21.30 21.30 21.30 21.30 0.0K
13:00 21.30 21.30 21.30 21.30 0.1K
13:01 21.30 21.30 21.30 21.30 0.1K
13:02 21.30 21.30 21.30 21.30 0.0K
13:03 21.30 21.30 21.30 21.30 0.0K
13:04 21.39 21.39 21.39 21.39 0.4K
13:05 21.39 21.39 21.39 21.39 0.0K
13:06 21.39 21.39 21.37 21.37 0.5K
13:07 21.37 21.37 21.37 21.37 0.0K
13:08 21.37 21.37 21.37 21.37 0.0K
13:09 21.37 21.37 21.37 21.37 0.6K
13:10 21.37 21.37 21.37 21.37 0.0K
13:11 21.37 21.55 21.37 21.55 1.1K
13:12 21.58 21.58 21.58 21.58 2.5K
13:13 21.58 21.58 21.58 21.58 0.0K
13:14 21.58 21.58 21.58 21.58 0.0K
13:15 21.54 21.54 21.48 21.48 1.4K
13:16 21.48 21.48 21.48 21.48 0.4K
13:17 21.48 21.48 21.48 21.48 0.1K
13:18 21.61 21.61 21.61 21.61 0.2K
13:19 21.61 21.61 21.61 21.61 0.0K
13:20 21.57 21.57 21.57 21.57 0.2K
13:21 21.56 21.56 21.56 21.56 0.1K
13:22 21.56 21.56 21.56 21.56 0.1K
13:23 21.56 21.59 21.56 21.59 2.1K
13:24 21.59 21.59 21.53 21.53 0.3K
13:25 21.53 21.53 21.53 21.53 0.4K
13:26 21.53 21.53 21.53 21.53 0.0K
13:27 21.53 21.62 21.53 21.62 1.2K
13:28 21.58 21.58 21.58 21.58 0.9K
13:29 21.58 21.58 21.56 21.56 0.5K
13:30 21.56 21.56 21.56 21.56 0.1K
13:31 21.56 21.56 21.56 21.56 0.0K
13:32 21.56 21.58 21.56 21.58 1.7K
13:33 21.58 21.58 21.58 21.58 1.2K
13:34 21.58 21.58 21.58 21.58 0.2K
13:35 21.61 21.61 21.61 21.61 0.4K
13:36 21.61 21.61 21.61 21.61 0.0K
13:37 21.61 21.61 21.61 21.61 0.1K
13:38 21.61 21.70 21.61 21.70 2.0K
13:39 21.70 21.70 21.70 21.70 0.2K
13:40 21.70 21.70 21.70 21.70 0.0K
13:41 21.70 21.70 21.70 21.70 0.1K
13:42 21.70 21.70 21.64 21.64 0.6K
13:43 21.64 21.64 21.64 21.64 0.0K
13:44 21.65 21.65 21.65 21.65 0.1K
13:45 21.65 21.65 21.65 21.65 0.0K
13:46 21.65 21.65 21.65 21.65 0.0K
13:47 21.65 21.65 21.64 21.64 1.7K
13:48 21.64 21.67 21.63 21.63 1.6K
13:49 21.63 21.63 21.63 21.63 0.0K
13:50 21.63 21.63 21.63 21.63 0.2K
13:51 21.68 21.68 21.68 21.68 0.4K
13:52 21.68 21.68 21.68 21.68 0.0K
13:53 21.68 21.74 21.68 21.74 0.7K
13:54 21.75 21.75 21.75 21.75 0.1K
13:55 21.75 21.75 21.67 21.67 0.4K
13:56 21.67 21.67 21.67 21.67 0.0K
13:57 21.67 21.67 21.67 21.67 0.4K
13:58 21.73 21.73 21.73 21.73 0.2K
13:59 21.73 21.73 21.73 21.73 0.0K
14:00 21.73 21.73 21.73 21.73 0.0K
14:01 21.73 21.73 21.73 21.73 0.1K
14:02 21.73 21.73 21.73 21.73 0.1K
14:03 21.72 21.72 21.72 21.72 0.4K
14:04 21.72 21.72 21.65 21.65 1.6K
14:05 21.65 21.65 21.65 21.65 0.2K
14:06 21.65 21.65 21.65 21.65 0.0K
14:07 21.65 21.65 21.65 21.65 0.0K
14:08 21.65 21.65 21.65 21.65 0.6K
14:09 21.65 21.65 21.65 21.65 0.0K
14:10 21.65 21.65 21.65 21.65 0.0K
14:11 21.65 21.65 21.65 21.65 0.0K
14:12 21.65 21.65 21.65 21.65 0.1K
14:13 21.65 21.65 21.65 21.65 0.1K
14:14 21.65 21.65 21.65 21.65 0.0K
14:15 21.65 21.65 21.65 21.65 0.3K
14:16 21.65 21.65 21.60 21.60 0.4K
14:17 21.60 21.60 21.60 21.60 0.1K
14:18 21.60 21.70 21.60 21.70 0.5K
14:19 21.74 21.74 21.74 21.74 1.2K
14:20 21.80 21.84 21.80 21.84 0.5K
14:21 21.85 21.85 21.85 21.85 1.1K
14:22 21.84 21.84 21.84 21.84 1.3K
14:23 21.88 21.88 21.88 21.88 1.1K
14:24 21.88 21.88 21.88 21.88 0.1K
14:25 21.88 21.88 21.88 21.88 0.5K
14:26 21.83 21.83 21.83 21.83 0.4K
14:27 21.83 21.86 21.83 21.86 1.1K
14:28 21.86 21.86 21.86 21.86 0.2K
14:29 21.87 21.87 21.87 21.87 0.3K
14:30 21.87 21.87 21.86 21.86 0.3K
14:31 21.84 21.84 21.84 21.84 0.1K
14:32 21.84 21.84 21.84 21.84 0.1K
14:33 21.84 21.84 21.84 21.84 0.1K
14:34 21.84 21.89 21.84 21.89 15.9K
14:35 21.89 21.89 21.89 21.89 2.1K
14:36 21.90 21.90 21.90 21.90 3.1K
14:37 21.90 21.90 21.90 21.90 0.0K
14:38 21.90 21.93 21.90 21.93 2.0K
14:39 21.93 21.98 21.93 21.98 0.5K
14:40 21.98 21.98 21.97 21.97 0.4K
14:41 21.96 21.96 21.96 21.96 2.8K
14:42 21.96 21.96 21.95 21.95 1.4K
14:43 21.95 21.95 21.95 21.95 0.0K
14:44 21.95 21.95 21.91 21.91 0.2K
14:45 21.89 21.89 21.87 21.87 0.7K
14:46 21.87 21.88 21.87 21.88 0.6K
14:47 21.92 21.92 21.92 21.92 0.5K
14:48 21.89 21.89 21.89 21.89 1.0K
14:49 21.89 21.89 21.89 21.89 0.0K
14:50 21.89 21.89 21.89 21.89 0.0K
14:51 21.96 21.96 21.96 21.96 1.6K
14:52 21.96 21.96 21.96 21.96 0.6K
14:53 21.96 21.96 21.96 21.96 0.3K
14:54 21.96 21.96 21.96 21.96 0.1K
14:55 21.96 21.96 21.96 21.96 0.1K
14:56 21.99 21.99 21.98 21.98 0.4K
14:57 21.98 22.00 21.98 22.00 6.1K
14:58 22.00 22.00 22.00 22.00 6.5K
14:59 22.01 22.01 22.01 22.01 0.2K
15:00 22.05 22.05 22.05 22.05 5.1K
15:01 22.09 22.09 22.09 22.09 4.6K
15:02 22.07 22.07 22.07 22.07 0.4K
15:03 22.07 22.07 22.07 22.07 0.0K
15:04 22.14 22.14 22.13 22.13 0.4K
15:05 22.13 22.14 22.13 22.14 0.5K
15:06 22.14 22.18 22.14 22.17 1.4K
15:07 22.18 22.21 22.18 22.21 2.0K
15:08 22.23 22.23 22.23 22.23 1.1K
15:09 22.24 22.24 22.23 22.23 3.8K
15:10 22.23 22.25 22.21 22.21 2.6K
15:11 22.24 22.24 22.23 22.23 1.4K
15:12 22.23 22.26 22.23 22.26 0.7K
15:13 22.26 22.26 22.26 22.26 0.3K
15:14 22.23 22.23 22.23 22.23 0.3K
15:15 22.23 22.23 22.23 22.23 0.1K
15:16 22.23 22.23 22.23 22.23 0.3K
15:17 22.23 22.23 22.23 22.23 0.4K
15:18 22.23 22.23 22.23 22.23 2.9K
15:19 22.23 22.30 22.23 22.30 1.3K
15:20 22.32 22.35 22.32 22.35 5.5K
15:21 22.35 22.35 22.35 22.35 0.1K
15:22 22.32 22.32 22.32 22.32 0.6K
15:23 22.33 22.37 22.32 22.32 3.0K
15:24 22.32 22.32 22.32 22.32 0.0K
15:25 22.32 22.32 22.32 22.32 0.2K
15:26 22.25 22.28 22.25 22.28 5.4K
15:27 22.28 22.28 22.28 22.28 0.2K
15:28 22.28 22.28 22.28 22.28 0.2K
15:29 22.28 22.28 22.28 22.28 0.1K
15:30 22.28 22.28 22.09 22.09 0.8K
15:31 22.09 22.09 22.07 22.07 0.8K
15:32 22.07 22.07 22.07 22.07 0.1K
15:33 22.07 22.18 22.07 22.18 0.9K
15:34 22.18 22.18 22.18 22.18 0.1K
15:35 22.18 22.18 22.18 22.18 0.2K
15:36 22.18 22.18 22.18 22.18 1.3K
15:37 22.18 22.18 22.14 22.14 0.6K
15:38 22.14 22.16 22.14 22.16 4.1K
15:39 22.16 22.16 22.16 22.16 0.0K
15:40 22.16 22.16 22.16 22.16 0.7K
15:41 22.13 22.13 22.13 22.13 0.8K
15:42 22.13 22.13 22.13 22.13 2.5K
15:43 22.13 22.13 22.13 22.13 0.1K
15:44 22.13 22.23 22.13 22.23 5.3K
15:45 22.23 22.23 22.23 22.23 0.0K
15:46 22.25 22.26 22.25 22.26 1.3K
15:47 22.26 22.26 22.22 22.23 3.5K
15:48 22.18 22.18 22.18 22.18 0.2K
15:49 22.12 22.16 22.12 22.16 1.8K
15:50 22.16 22.16 22.16 22.16 0.0K
15:51 22.16 22.16 22.16 22.16 0.8K
15:52 22.16 22.16 22.10 22.10 0.9K
15:53 22.10 22.10 22.05 22.05 2.7K
15:54 22.03 22.03 22.02 22.02 1.7K
15:55 21.96 21.96 21.81 21.82 5.1K
15:56 21.95 21.95 21.89 21.91 6.4K
15:57 21.91 21.91 21.91 21.91 0.8K
15:58 21.91 21.98 21.91 21.98 0.3K
15:59 21.96 21.96 21.96 21.96 0.4K
16:00 21.97 22.00 21.74 22.00 32.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし