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 21.43 22.10 20.96 21.15 58.2K
09:32 21.23 21.23 21.08 21.09 2.0K
09:33 21.07 21.20 21.07 21.20 15.8K
09:34 20.98 20.98 20.90 20.92 3.0K
09:35 20.91 21.01 20.91 21.01 12.0K
09:36 21.11 21.11 20.92 20.92 5.2K
09:37 20.92 21.00 20.92 21.00 46.6K
09:38 20.98 20.99 20.95 20.99 4.7K
09:39 20.99 21.19 20.99 21.19 2.6K
09:40 21.19 21.25 21.19 21.22 10.9K
09:41 21.22 21.31 21.22 21.27 26.1K
09:42 21.28 21.28 21.02 21.02 26.4K
09:43 21.04 21.09 21.02 21.02 6.2K
09:44 21.02 21.02 20.97 20.97 0.5K
09:45 20.97 21.04 20.97 21.04 1.2K
09:46 21.04 21.08 21.04 21.08 6.7K
09:47 21.08 21.08 21.05 21.06 0.6K
09:48 21.06 21.18 21.06 21.18 0.6K
09:49 21.18 21.22 21.18 21.22 1.2K
09:50 21.24 21.24 21.22 21.22 4.4K
09:51 21.22 21.29 21.22 21.24 4.8K
09:52 21.19 21.34 21.19 21.34 4.4K
09:53 21.34 21.36 21.29 21.36 0.8K
09:54 21.32 21.32 21.29 21.29 2.4K
09:55 21.25 21.25 21.22 21.23 3.7K
09:56 21.23 21.23 21.19 21.19 0.2K
09:57 21.19 21.30 21.19 21.30 1.5K
09:58 21.30 21.30 21.30 21.30 0.9K
09:59 21.30 21.30 21.10 21.10 5.1K
10:00 21.10 21.10 21.10 21.10 0.2K
10:01 21.04 21.04 21.04 21.04 0.2K
10:02 21.01 21.06 21.01 21.06 0.6K
10:03 21.06 21.06 21.01 21.03 0.8K
10:04 21.02 21.04 20.98 21.04 1.6K
10:05 21.05 21.07 21.05 21.07 0.5K
10:06 21.07 21.17 21.07 21.17 1.5K
10:07 21.17 21.17 21.12 21.12 0.6K
10:08 21.06 21.10 21.06 21.10 0.7K
10:09 21.06 21.06 21.06 21.06 0.8K
10:10 21.06 21.06 21.00 21.00 8.3K
10:11 21.00 21.02 21.00 21.02 0.4K
10:12 21.00 21.02 20.95 20.95 3.8K
10:13 20.95 20.98 20.95 20.98 2.6K
10:14 20.93 20.93 20.93 20.93 0.2K
10:15 21.01 21.01 21.01 21.01 0.2K
10:16 21.04 21.04 21.04 21.04 0.7K
10:17 21.04 21.04 21.03 21.03 2.0K
10:18 21.03 21.03 21.03 21.03 0.0K
10:19 21.03 21.03 21.03 21.03 0.0K
10:20 21.15 21.15 21.13 21.13 0.7K
10:21 21.13 21.13 21.12 21.12 0.5K
10:22 21.12 21.12 21.12 21.12 0.0K
10:23 21.08 21.09 21.08 21.09 2.7K
10:24 21.09 21.09 21.09 21.09 1.4K
10:25 21.09 21.09 21.09 21.09 0.4K
10:26 21.02 21.02 21.02 21.02 0.2K
10:27 21.02 21.08 21.02 21.08 14.8K
10:28 21.06 21.09 21.06 21.06 1.4K
10:29 21.06 21.06 21.03 21.03 0.8K
10:30 21.00 21.00 21.00 21.00 26.4K
10:31 21.00 21.00 20.98 20.98 36.0K
10:32 20.98 20.98 20.95 20.95 1.7K
10:33 20.96 20.96 20.96 20.96 3.2K
10:34 20.96 20.96 20.93 20.93 0.6K
10:35 20.93 20.93 20.90 20.90 9.2K
10:36 20.89 20.89 20.89 20.89 0.7K
10:37 20.94 20.94 20.94 20.94 1.5K
10:38 20.95 20.95 20.93 20.93 1.5K
10:39 20.95 20.95 20.91 20.91 1.9K
10:40 20.91 20.97 20.91 20.97 0.2K
10:41 20.98 20.98 20.98 20.98 0.1K
10:42 20.90 20.92 20.90 20.92 13.4K
10:43 20.89 20.89 20.84 20.84 12.1K
10:44 20.82 20.84 20.82 20.82 0.9K
10:45 20.82 20.82 20.81 20.81 3.1K
10:46 20.80 20.80 20.76 20.76 9.9K
10:47 20.76 20.76 20.76 20.76 2.8K
10:48 20.77 20.77 20.73 20.73 3.2K
10:49 20.71 20.79 20.71 20.79 2.7K
10:50 20.75 20.84 20.75 20.84 2.7K
10:51 20.88 20.88 20.87 20.87 3.8K
10:52 20.89 20.89 20.89 20.89 0.4K
10:53 20.92 20.92 20.88 20.88 4.7K
10:54 20.91 20.91 20.81 20.81 35.9K
10:55 20.80 20.80 20.77 20.77 1.6K
10:56 20.77 20.77 20.77 20.77 0.0K
10:57 20.77 20.80 20.77 20.78 0.9K
10:58 20.78 20.78 20.70 20.70 0.6K
10:59 20.70 20.74 20.70 20.74 1.0K
11:00 20.74 20.74 20.72 20.72 0.2K
11:01 20.72 20.72 20.72 20.72 0.0K
11:02 20.72 20.72 20.72 20.72 0.1K
11:03 20.75 20.76 20.75 20.76 0.7K
11:04 20.76 20.76 20.76 20.76 0.0K
11:05 20.79 20.79 20.79 20.79 0.3K
11:06 20.79 20.79 20.78 20.78 0.5K
11:07 20.78 20.78 20.76 20.76 6.0K
11:08 20.76 20.77 20.76 20.76 0.5K
11:09 20.75 20.75 20.75 20.75 0.5K
11:10 20.75 20.75 20.73 20.73 1.2K
11:11 20.73 20.73 20.73 20.73 0.7K
11:12 20.70 20.70 20.64 20.64 2.0K
11:13 20.64 20.66 20.61 20.61 3.0K
11:14 20.63 20.68 20.63 20.68 4.8K
11:15 20.68 20.68 20.63 20.64 2.9K
11:16 20.63 20.63 20.63 20.63 0.1K
11:17 20.67 20.67 20.67 20.67 1.7K
11:18 20.67 20.67 20.66 20.66 2.0K
11:19 20.71 20.71 20.71 20.71 0.3K
11:20 20.71 20.72 20.71 20.72 0.2K
11:21 20.76 20.76 20.76 20.76 12.9K
11:22 20.75 20.75 20.75 20.75 0.4K
11:23 20.75 20.75 20.75 20.75 0.5K
11:24 20.75 20.75 20.75 20.75 0.5K
11:25 20.77 20.78 20.77 20.78 3.5K
11:26 20.75 20.75 20.75 20.75 0.8K
11:27 20.78 20.78 20.78 20.78 0.1K
11:28 20.75 20.75 20.72 20.72 3.7K
11:29 20.71 20.71 20.69 20.69 1.0K
11:30 20.69 20.69 20.68 20.68 0.4K
11:31 20.69 20.69 20.69 20.69 0.2K
11:32 20.70 20.70 20.68 20.68 0.5K
11:33 20.70 20.70 20.70 20.70 2.4K
11:34 20.70 20.70 20.70 20.70 0.2K
11:35 20.70 20.70 20.70 20.70 0.0K
11:36 20.76 20.78 20.76 20.78 1.1K
11:37 20.72 20.74 20.72 20.74 0.7K
11:38 20.74 20.74 20.74 20.74 0.0K
11:39 20.73 20.73 20.73 20.73 0.1K
11:40 20.73 20.74 20.73 20.74 1.0K
11:41 20.74 20.74 20.74 20.74 0.2K
11:42 20.74 20.76 20.74 20.76 1.0K
11:43 20.76 20.76 20.72 20.73 0.6K
11:44 20.73 20.73 20.73 20.73 0.6K
11:45 20.74 20.75 20.74 20.75 0.6K
11:46 20.73 20.73 20.67 20.67 2.5K
11:47 20.67 20.67 20.65 20.67 0.3K
11:48 20.67 20.67 20.67 20.67 0.0K
11:49 20.68 20.68 20.68 20.68 0.1K
11:50 20.71 20.73 20.71 20.73 1.3K
11:51 20.73 20.73 20.73 20.73 0.1K
11:52 20.73 20.73 20.73 20.73 0.1K
11:53 20.73 20.73 20.73 20.73 0.1K
11:54 20.73 20.73 20.73 20.73 0.0K
11:55 20.73 20.73 20.73 20.73 0.0K
11:56 20.73 20.73 20.73 20.73 0.2K
11:57 20.73 20.73 20.73 20.73 0.2K
11:58 20.73 20.73 20.62 20.62 7.4K
11:59 20.65 20.65 20.65 20.65 0.6K
12:00 20.66 20.66 20.66 20.66 0.6K
12:01 20.66 20.66 20.66 20.66 0.0K
12:02 20.73 20.73 20.73 20.73 0.1K
12:03 20.73 20.73 20.73 20.73 0.5K
12:04 20.73 20.88 20.73 20.87 1.3K
12:05 20.82 20.83 20.81 20.81 4.1K
12:06 20.81 20.81 20.81 20.81 0.0K
12:07 20.81 20.84 20.81 20.84 0.3K
12:08 20.84 20.87 20.84 20.86 0.6K
12:09 20.90 20.91 20.90 20.91 0.9K
12:10 20.91 20.91 20.91 20.91 0.3K
12:11 20.95 20.95 20.94 20.94 2.3K
12:12 20.94 20.94 20.94 20.94 0.2K
12:13 20.97 20.98 20.97 20.98 1.3K
12:14 20.98 20.98 20.97 20.97 1.4K
12:15 21.00 21.00 20.99 20.99 0.8K
12:16 20.98 20.98 20.98 20.98 0.4K
12:17 20.98 20.98 20.98 20.98 0.0K
12:18 21.01 21.01 20.95 20.95 1.5K
12:19 20.95 20.95 20.95 20.95 0.0K
12:20 20.95 20.95 20.95 20.95 0.0K
12:21 20.96 20.96 20.96 20.96 0.2K
12:22 20.96 20.96 20.91 20.91 0.4K
12:23 20.95 20.95 20.93 20.93 0.8K
12:24 20.93 20.95 20.93 20.95 1.3K
12:25 20.95 20.95 20.95 20.95 0.0K
12:26 20.95 20.95 20.95 20.95 0.0K
12:27 20.95 20.95 20.95 20.95 0.1K
12:28 20.95 20.95 20.95 20.95 0.1K
12:29 20.95 20.95 20.95 20.95 0.1K
12:30 21.13 21.13 21.12 21.12 0.8K
12:31 21.12 21.12 21.12 21.12 0.1K
12:32 21.12 21.12 21.12 21.12 0.1K
12:33 21.09 21.09 21.04 21.04 2.9K
12:34 21.04 21.04 21.04 21.04 0.0K
12:35 21.04 21.04 21.03 21.03 0.7K
12:36 21.03 21.03 21.00 21.00 0.3K
12:37 21.00 21.00 20.95 20.95 1.0K
12:38 20.98 20.98 20.98 20.98 0.3K
12:39 20.98 20.98 20.98 20.98 0.3K
12:40 20.98 20.98 20.98 20.98 0.0K
12:41 20.95 20.95 20.95 20.95 0.1K
12:42 20.95 20.95 20.95 20.95 0.0K
12:43 20.95 20.95 20.95 20.95 0.0K
12:44 20.95 20.95 20.95 20.95 0.0K
12:45 20.98 20.98 20.98 20.98 11.1K
12:46 20.96 20.96 20.96 20.96 0.1K
12:47 20.96 20.96 20.96 20.96 0.0K
12:48 20.98 20.98 20.98 20.98 1.3K
12:49 20.98 20.98 20.98 20.98 0.0K
12:50 20.98 20.98 20.98 20.98 0.2K
12:51 20.98 20.98 20.98 20.98 0.0K
12:52 20.98 20.98 20.98 20.98 0.0K
12:53 21.08 21.08 21.08 21.08 1.0K
12:54 21.08 21.08 21.08 21.08 0.0K
12:55 21.08 21.08 21.08 21.08 0.4K
12:56 21.13 21.13 21.13 21.13 0.7K
12:57 21.13 21.13 21.13 21.13 1.1K
12:58 21.13 21.13 21.13 21.13 0.0K
12:59 21.12 21.12 21.12 21.12 0.6K
13:00 21.10 21.14 21.10 21.14 10.9K
13:01 21.12 21.12 21.11 21.11 0.6K
13:02 21.11 21.11 21.11 21.11 0.0K
13:03 21.11 21.11 21.11 21.11 0.2K
13:04 21.11 21.11 21.11 21.11 0.1K
13:05 21.11 21.11 21.11 21.11 0.0K
13:06 21.10 21.12 21.10 21.12 0.2K
13:07 21.16 21.16 21.16 21.16 0.5K
13:08 21.16 21.21 20.88 20.88 22.8K
13:09 20.88 20.88 20.34 20.34 18.6K
13:10 20.42 20.42 20.33 20.42 9.1K
13:11 20.58 20.65 20.58 20.65 2.0K
13:12 20.68 20.71 20.68 20.70 1.5K
13:13 20.74 20.81 20.74 20.81 2.2K
13:14 20.85 20.90 20.83 20.90 2.2K
13:15 20.97 20.98 20.95 20.98 5.1K
13:16 21.00 21.06 20.98 21.02 6.9K
13:17 21.02 21.02 21.00 21.01 2.5K
13:18 20.99 21.10 20.99 21.10 3.7K
13:19 21.08 21.14 21.07 21.14 8.2K
13:20 21.17 21.18 21.17 21.18 9.1K
13:21 21.18 21.18 21.12 21.12 2.8K
13:22 21.15 21.19 21.15 21.19 2.3K
13:23 21.19 21.25 21.19 21.25 0.8K
13:24 21.25 21.25 21.19 21.19 3.2K
13:25 21.19 21.22 21.18 21.22 1.9K
13:26 21.22 21.22 21.21 21.21 0.5K
13:27 21.19 21.19 21.19 21.19 0.2K
13:28 21.19 21.19 21.19 21.19 0.0K
13:29 21.19 21.23 21.19 21.22 2.3K
13:30 21.22 21.22 21.22 21.22 0.4K
13:31 21.22 21.22 21.22 21.22 0.1K
13:32 21.22 21.22 21.22 21.22 0.0K
13:33 21.22 21.22 21.22 21.22 0.0K
13:34 21.22 21.22 21.22 21.22 0.3K
13:35 21.22 21.22 21.14 21.14 0.1K
13:36 21.12 21.12 21.12 21.12 2.4K
13:37 21.12 21.12 21.12 21.12 0.1K
13:38 21.12 21.12 21.12 21.12 0.1K
13:39 21.12 21.12 21.12 21.12 0.1K
13:40 21.12 21.12 21.12 21.12 0.0K
13:41 21.12 21.12 21.12 21.12 0.5K
13:42 21.08 21.08 21.07 21.07 0.4K
13:43 21.07 21.07 21.07 21.07 0.2K
13:44 21.07 21.07 21.07 21.07 0.0K
13:45 21.07 21.12 21.07 21.12 2.1K
13:46 21.16 21.16 21.16 21.16 0.3K
13:47 21.17 21.17 21.17 21.17 2.7K
13:48 21.17 21.17 21.17 21.17 0.0K
13:49 21.17 21.17 21.17 21.17 0.1K
13:50 21.29 21.29 21.29 21.29 0.1K
13:51 21.29 21.29 21.27 21.27 30.1K
13:52 21.23 21.23 21.23 21.23 0.3K
13:53 21.26 21.26 21.25 21.25 1.8K
13:54 21.25 21.25 21.21 21.21 1.4K
13:55 21.20 21.23 21.20 21.23 0.5K
13:56 21.23 21.23 21.23 21.23 0.0K
13:57 21.23 21.23 21.23 21.23 0.5K
13:58 21.23 21.23 21.23 21.23 0.2K
13:59 21.26 21.26 21.26 21.26 3.7K
14:00 21.26 21.26 21.23 21.23 0.5K
14:01 21.23 21.23 21.23 21.23 0.1K
14:02 21.16 21.17 21.16 21.17 1.2K
14:03 21.17 21.17 21.17 21.17 0.0K
14:04 21.17 21.17 21.17 21.17 0.0K
14:05 21.25 21.25 21.25 21.25 0.1K
14:06 21.24 21.24 21.24 21.24 0.1K
14:07 21.27 21.27 21.27 21.27 0.8K
14:08 21.27 21.27 21.27 21.27 0.0K
14:09 21.23 21.23 21.23 21.23 0.6K
14:10 21.23 21.30 21.23 21.30 0.9K
14:11 21.30 21.35 21.30 21.35 0.5K
14:12 21.35 21.41 21.35 21.41 1.1K
14:13 21.39 21.43 21.39 21.41 1.8K
14:14 21.41 21.43 21.41 21.43 2.7K
14:15 21.43 21.43 21.43 21.43 0.1K
14:16 21.43 21.43 21.43 21.43 0.0K
14:17 21.43 21.43 21.38 21.38 4.9K
14:18 21.38 21.38 21.38 21.38 0.1K
14:19 21.41 21.41 21.41 21.41 0.3K
14:20 21.41 21.43 21.41 21.43 1.8K
14:21 21.43 21.43 21.43 21.43 0.0K
14:22 21.38 21.38 21.38 21.38 0.6K
14:23 21.38 21.38 21.38 21.38 0.0K
14:24 21.40 21.40 21.40 21.40 0.4K
14:25 21.41 21.41 21.41 21.41 0.2K
14:26 21.34 21.34 21.34 21.34 0.3K
14:27 21.34 21.34 21.34 21.34 0.1K
14:28 21.34 21.34 21.34 21.34 0.0K
14:29 21.34 21.40 21.34 21.40 0.5K
14:30 21.40 21.40 21.40 21.40 0.1K
14:31 21.40 21.40 21.31 21.37 0.5K
14:32 21.37 21.38 21.32 21.32 7.6K
14:33 21.34 21.34 21.34 21.34 0.3K
14:34 21.34 21.42 21.34 21.42 2.7K
14:35 21.42 21.48 21.42 21.48 1.9K
14:36 21.47 21.49 21.46 21.49 3.9K
14:37 21.50 21.50 21.48 21.48 4.8K
14:38 21.48 21.48 21.48 21.48 0.0K
14:39 21.50 21.51 21.50 21.51 2.9K
14:40 21.52 21.54 21.52 21.53 2.6K
14:41 21.53 21.54 21.53 21.54 4.4K
14:42 21.53 21.54 21.52 21.52 7.3K
14:43 21.52 21.54 21.52 21.54 0.7K
14:44 21.54 21.54 21.46 21.46 4.5K
14:45 21.49 21.54 21.49 21.54 3.5K
14:46 21.56 21.60 21.56 21.60 5.9K
14:47 21.60 21.63 21.60 21.63 0.9K
14:48 21.63 21.63 21.63 21.63 0.3K
14:49 21.60 21.64 21.59 21.59 1.2K
14:50 21.59 21.59 21.57 21.59 2.6K
14:51 21.59 21.61 21.59 21.61 1.1K
14:52 21.61 21.63 21.60 21.63 2.5K
14:53 21.64 21.64 21.60 21.60 5.9K
14:54 21.60 21.62 21.60 21.62 0.7K
14:55 21.62 21.62 21.55 21.55 1.1K
14:56 21.61 21.61 21.60 21.60 0.4K
14:57 21.63 21.63 21.63 21.63 5.0K
14:58 21.63 21.63 21.60 21.60 0.1K
14:59 21.60 21.60 21.55 21.56 2.8K
15:00 21.56 21.56 21.56 21.56 0.2K
15:01 21.60 21.60 21.60 21.60 2.0K
15:02 21.55 21.55 21.50 21.50 1.2K
15:03 21.50 21.50 21.47 21.49 0.7K
15:04 21.49 21.52 21.49 21.52 10.3K
15:05 21.52 21.52 21.49 21.52 1.2K
15:06 21.52 21.58 21.52 21.58 10.5K
15:07 21.57 21.57 21.55 21.55 4.8K
15:08 21.55 21.57 21.55 21.56 2.5K
15:09 21.60 21.60 21.58 21.58 58.1K
15:10 21.55 21.55 21.54 21.54 0.7K
15:11 21.54 21.54 21.50 21.50 6.6K
15:12 21.44 21.44 21.35 21.35 5.8K
15:13 21.35 21.35 21.35 21.35 3.9K
15:14 21.35 21.35 21.33 21.33 1.7K
15:15 21.39 21.42 21.39 21.42 5.1K
15:16 21.39 21.39 21.39 21.39 10.0K
15:17 21.45 21.49 21.45 21.49 0.8K
15:18 21.52 21.52 21.48 21.48 2.6K
15:19 21.48 21.51 21.48 21.48 1.0K
15:20 21.52 21.52 21.52 21.52 0.2K
15:21 21.58 21.58 21.55 21.55 1.6K
15:22 21.55 21.55 21.47 21.47 0.7K
15:23 21.46 21.49 21.46 21.49 0.4K
15:24 21.47 21.47 21.42 21.47 2.1K
15:25 21.47 21.47 21.47 21.47 0.2K
15:26 21.42 21.42 21.42 21.42 0.2K
15:27 21.48 21.48 21.44 21.44 0.3K
15:28 21.43 21.43 21.43 21.43 0.2K
15:29 21.43 21.43 21.41 21.41 1.4K
15:30 21.32 21.32 21.30 21.32 1.2K
15:31 21.33 21.36 21.32 21.36 15.7K
15:32 21.38 21.38 21.38 21.38 1.6K
15:33 21.34 21.38 21.28 21.28 1.4K
15:34 21.28 21.28 21.28 21.28 0.4K
15:35 21.25 21.30 21.25 21.30 4.7K
15:36 21.30 21.30 21.28 21.28 0.6K
15:37 21.28 21.28 21.28 21.28 0.0K
15:38 21.30 21.30 21.30 21.30 0.1K
15:39 21.30 21.36 21.28 21.28 1.3K
15:40 21.28 21.38 21.28 21.38 0.7K
15:41 21.35 21.35 21.35 21.35 0.2K
15:42 21.35 21.35 21.29 21.29 3.7K
15:43 21.28 21.29 21.27 21.27 1.3K
15:44 21.27 21.29 21.27 21.29 1.7K
15:45 21.30 21.30 21.26 21.26 3.8K
15:46 21.28 21.28 21.23 21.26 3.4K
15:47 21.26 21.29 21.26 21.29 2.6K
15:48 21.36 21.41 21.36 21.40 0.7K
15:49 21.40 21.40 21.40 21.40 0.9K
15:50 21.40 21.40 21.38 21.38 0.4K
15:51 21.39 21.42 21.39 21.42 1.6K
15:52 21.42 21.46 21.42 21.46 2.1K
15:53 21.49 21.49 21.45 21.45 1.2K
15:54 21.47 21.47 21.43 21.44 3.6K
15:55 21.45 21.45 21.39 21.44 66.9K
15:56 21.38 21.50 21.38 21.46 8.4K
15:57 21.39 21.49 21.39 21.49 20.7K
15:58 21.47 21.55 21.47 21.54 11.2K
15:59 21.53 21.70 21.53 21.62 20.6K
16:00 21.58 28.20 21.07 21.47 697.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし