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 28.84 29.54 26.74 28.43 631.0K
09:32 28.45 29.16 28.37 29.16 52.5K
09:33 29.14 29.35 29.14 29.34 42.9K
09:34 29.18 29.75 29.12 29.75 44.5K
09:35 29.62 29.62 29.40 29.40 42.2K
09:36 29.47 29.47 29.02 29.24 31.0K
09:37 29.37 29.55 29.35 29.55 25.1K
09:38 29.61 29.66 29.37 29.66 23.0K
09:39 29.57 29.80 29.57 29.63 42.9K
09:40 29.52 29.59 29.45 29.56 7.2K
09:41 29.47 29.47 29.10 29.36 38.7K
09:42 29.32 29.60 29.26 29.60 22.2K
09:43 29.73 29.85 29.73 29.82 22.3K
09:44 29.84 29.99 29.84 29.99 15.1K
09:45 30.01 30.09 30.01 30.09 40.8K
09:46 30.14 30.33 30.14 30.30 29.9K
09:47 30.33 30.53 30.33 30.47 52.2K
09:48 30.24 30.24 29.90 30.00 29.4K
09:49 30.09 30.54 30.09 30.54 34.6K
09:50 30.63 30.63 30.05 30.05 27.4K
09:51 29.78 30.13 29.78 30.10 30.5K
09:52 30.21 30.29 30.18 30.29 23.1K
09:53 30.45 30.46 30.35 30.46 16.8K
09:54 30.42 30.60 30.36 30.60 30.1K
09:55 30.47 30.57 30.47 30.57 9.6K
09:56 30.28 30.45 30.20 30.45 10.8K
09:57 30.44 30.44 30.30 30.30 12.4K
09:58 30.31 30.31 30.21 30.21 13.5K
09:59 30.26 30.30 30.02 30.02 13.2K
10:00 30.07 30.07 29.97 30.07 28.3K
10:01 30.11 30.32 30.10 30.25 16.3K
10:02 30.24 30.24 29.96 29.98 20.1K
10:03 29.96 30.16 29.96 30.14 16.2K
10:04 30.23 30.29 30.17 30.29 19.4K
10:05 30.31 30.31 30.14 30.23 12.8K
10:06 30.22 30.22 30.15 30.15 8.3K
10:07 30.03 30.03 29.88 29.91 11.0K
10:08 29.90 29.94 29.90 29.91 5.5K
10:09 29.91 30.05 29.85 30.04 12.4K
10:10 30.02 30.11 30.02 30.11 14.0K
10:11 30.11 30.20 30.11 30.12 14.3K
10:12 30.14 30.20 30.12 30.19 14.9K
10:13 30.16 30.26 30.15 30.25 4.6K
10:14 30.30 30.32 30.30 30.32 7.0K
10:15 30.32 30.32 30.28 30.31 2.9K
10:16 30.31 30.35 30.27 30.35 1.9K
10:17 30.28 30.31 30.14 30.31 12.4K
10:18 30.32 30.32 30.32 30.32 2.2K
10:19 30.32 30.32 30.26 30.30 2.5K
10:20 30.29 30.29 30.20 30.20 1.1K
10:21 30.20 30.39 30.20 30.34 12.5K
10:22 30.50 30.68 30.49 30.59 37.8K
10:23 30.57 30.72 30.57 30.67 22.4K
10:24 30.58 30.67 30.50 30.62 19.9K
10:25 30.54 30.57 30.45 30.57 22.3K
10:26 30.58 30.58 30.23 30.23 45.1K
10:27 30.28 30.28 30.19 30.22 5.2K
10:28 30.22 30.24 30.20 30.20 19.3K
10:29 30.27 30.43 30.27 30.43 9.8K
10:30 30.20 30.20 30.13 30.13 6.4K
10:31 30.13 30.33 30.13 30.33 5.2K
10:32 30.43 30.43 30.37 30.37 5.2K
10:33 30.37 30.37 30.20 30.25 8.7K
10:34 30.19 30.22 30.19 30.22 3.0K
10:35 30.17 30.30 30.17 30.30 3.0K
10:36 30.19 30.19 29.87 29.87 18.4K
10:37 29.96 29.96 29.87 29.87 8.0K
10:38 29.93 29.93 29.75 29.81 33.0K
10:39 29.78 29.78 29.61 29.61 12.8K
10:40 29.67 29.77 29.63 29.63 12.9K
10:41 29.60 29.61 29.53 29.61 16.3K
10:42 29.61 29.61 29.54 29.54 8.6K
10:43 29.56 29.56 29.41 29.41 20.0K
10:44 29.43 29.56 29.43 29.51 9.6K
10:45 29.51 29.70 29.51 29.70 3.3K
10:46 29.79 29.79 29.71 29.72 14.8K
10:47 29.67 29.81 29.67 29.78 12.7K
10:48 29.74 29.83 29.74 29.79 10.0K
10:49 29.76 29.90 29.76 29.87 4.9K
10:50 29.93 29.96 29.89 29.90 6.3K
10:51 29.98 30.04 29.87 29.93 10.7K
10:52 29.93 29.93 29.87 29.87 2.1K
10:53 29.80 29.81 29.74 29.80 8.5K
10:54 29.71 29.72 29.68 29.69 6.3K
10:55 29.69 29.82 29.64 29.64 2.7K
10:56 29.65 29.67 29.51 29.51 3.1K
10:57 29.48 29.60 29.48 29.60 1.4K
10:58 29.50 29.54 29.33 29.33 2.0K
10:59 29.30 29.35 29.25 29.28 26.2K
11:00 29.28 29.28 29.19 29.19 7.8K
11:01 29.21 29.26 29.21 29.26 59.5K
11:02 29.26 29.29 29.23 29.23 33.1K
11:03 29.23 29.57 29.23 29.57 16.0K
11:04 29.57 29.57 29.44 29.44 1.5K
11:05 29.44 29.48 29.44 29.48 4.3K
11:06 29.48 29.54 29.48 29.49 4.3K
11:07 29.49 29.52 29.47 29.52 0.7K
11:08 29.57 29.60 29.56 29.60 1.4K
11:09 29.60 29.60 29.56 29.56 5.6K
11:10 29.55 29.67 29.55 29.67 3.5K
11:11 29.67 29.71 29.67 29.69 5.5K
11:12 29.63 29.63 29.58 29.58 0.7K
11:13 29.63 29.66 29.63 29.66 2.4K
11:14 29.66 29.66 29.40 29.45 2.5K
11:15 29.45 29.45 29.45 29.45 0.0K
11:16 29.42 29.43 29.41 29.41 1.2K
11:17 29.49 29.65 29.49 29.62 4.3K
11:18 29.65 29.65 29.64 29.64 0.6K
11:19 29.64 29.66 29.64 29.66 1.0K
11:20 29.66 29.66 29.63 29.63 0.2K
11:21 29.63 29.64 29.60 29.63 2.8K
11:22 29.63 29.63 29.58 29.61 2.4K
11:23 29.59 29.59 29.53 29.53 0.9K
11:24 29.53 29.53 29.46 29.46 1.1K
11:25 29.50 29.55 29.48 29.54 1.8K
11:26 29.52 29.52 29.44 29.44 2.0K
11:27 29.38 29.38 29.26 29.26 2.2K
11:28 29.19 29.30 29.15 29.30 6.3K
11:29 29.22 29.28 29.19 29.28 1.8K
11:30 29.29 29.29 29.29 29.29 1.1K
11:31 29.29 29.29 29.21 29.21 0.4K
11:32 29.27 29.36 29.27 29.36 1.6K
11:33 29.37 29.42 29.37 29.42 0.9K
11:34 29.41 29.45 29.38 29.38 1.3K
11:35 29.40 29.55 29.40 29.55 4.6K
11:36 29.57 29.57 29.51 29.53 37.4K
11:37 29.53 29.54 29.51 29.51 18.2K
11:38 29.38 29.40 29.34 29.34 30.2K
11:39 29.34 29.34 29.25 29.25 2.0K
11:40 29.19 29.19 29.00 29.00 8.5K
11:41 29.09 29.20 29.09 29.10 4.4K
11:42 29.18 29.21 29.18 29.18 2.5K
11:43 29.17 29.31 29.17 29.29 3.2K
11:44 29.29 29.29 29.26 29.26 0.3K
11:45 29.26 29.26 29.24 29.24 0.3K
11:46 29.17 29.17 29.08 29.08 5.2K
11:47 29.08 29.11 29.08 29.11 0.5K
11:48 29.09 29.29 29.09 29.29 1.5K
11:49 29.32 29.34 29.32 29.34 5.5K
11:50 29.34 29.34 29.32 29.32 0.3K
11:51 29.25 29.25 29.11 29.12 2.6K
11:52 29.12 29.12 29.12 29.12 0.3K
11:53 29.01 29.06 29.01 29.06 1.3K
11:54 29.06 29.13 29.04 29.04 2.4K
11:55 29.00 29.00 28.96 29.00 2.3K
11:56 28.93 28.93 28.87 28.87 2.4K
11:57 28.87 28.87 28.70 28.83 6.1K
11:58 28.76 28.86 28.76 28.86 2.2K
11:59 28.86 28.86 28.86 28.86 2.1K
12:00 28.83 28.93 28.83 28.93 1.2K
12:01 28.93 28.95 28.93 28.95 2.3K
12:02 28.92 28.97 28.92 28.95 0.8K
12:03 28.95 29.04 28.95 29.04 1.0K
12:04 29.04 29.19 29.04 29.19 11.4K
12:05 29.19 29.22 29.19 29.22 2.1K
12:06 29.28 29.31 29.28 29.31 2.4K
12:07 29.29 29.37 29.29 29.37 6.7K
12:08 29.37 29.37 29.34 29.34 11.4K
12:09 29.45 29.53 29.45 29.51 12.3K
12:10 29.53 29.53 29.47 29.49 7.2K
12:11 29.49 29.61 29.49 29.61 1.7K
12:12 29.69 29.73 29.63 29.73 6.7K
12:13 29.73 29.73 29.73 29.73 1.3K
12:14 29.72 29.76 29.62 29.76 10.3K
12:15 29.73 29.74 29.66 29.66 14.0K
12:16 29.66 29.66 29.66 29.66 0.4K
12:17 29.65 29.71 29.62 29.68 5.0K
12:18 29.72 29.81 29.72 29.81 2.3K
12:19 29.78 29.78 29.70 29.76 3.8K
12:20 29.84 29.88 29.84 29.88 4.7K
12:21 29.86 29.89 29.85 29.89 6.1K
12:22 29.91 29.91 29.81 29.86 6.0K
12:23 29.86 29.86 29.86 29.86 0.8K
12:24 29.86 29.86 29.72 29.72 0.3K
12:25 29.80 29.80 29.76 29.76 0.8K
12:26 29.76 29.76 29.69 29.69 1.4K
12:27 29.75 29.76 29.75 29.76 1.5K
12:28 29.76 29.76 29.57 29.57 4.3K
12:29 29.56 29.56 29.56 29.56 0.3K
12:30 29.59 29.61 29.59 29.61 2.0K
12:31 29.61 29.61 29.61 29.61 13.0K
12:32 29.53 29.56 29.53 29.56 1.8K
12:33 29.56 29.56 29.38 29.38 1.4K
12:34 29.38 29.39 29.34 29.34 0.9K
12:35 29.34 29.40 29.33 29.40 0.7K
12:36 29.40 29.40 29.40 29.40 0.1K
12:37 29.28 29.38 29.28 29.38 4.1K
12:38 29.38 29.38 29.33 29.33 0.7K
12:39 29.37 29.40 29.37 29.40 1.3K
12:40 29.41 29.63 29.41 29.63 4.1K
12:41 29.57 29.58 29.54 29.54 3.4K
12:42 29.51 29.60 29.51 29.59 1.6K
12:43 29.59 29.63 29.59 29.63 0.4K
12:44 29.63 29.64 29.60 29.60 0.6K
12:45 29.56 29.56 29.56 29.56 0.9K
12:46 29.62 29.77 29.62 29.77 3.8K
12:47 29.77 29.77 29.77 29.77 0.3K
12:48 29.77 29.79 29.72 29.79 1.4K
12:49 29.70 29.77 29.68 29.68 3.7K
12:50 29.71 29.78 29.71 29.78 0.8K
12:51 29.78 29.78 29.73 29.74 0.4K
12:52 29.74 29.75 29.74 29.75 0.7K
12:53 29.75 29.82 29.75 29.79 1.5K
12:54 29.79 29.96 29.79 29.96 13.8K
12:55 29.96 29.99 29.84 29.84 8.5K
12:56 29.87 29.87 29.68 29.68 2.0K
12:57 29.68 29.68 29.65 29.68 4.3K
12:58 29.71 29.71 29.66 29.66 0.7K
12:59 29.66 29.66 29.61 29.61 0.3K
13:00 29.61 29.61 29.56 29.56 2.7K
13:01 29.55 29.59 29.55 29.59 4.1K
13:02 29.62 29.62 29.60 29.60 1.1K
13:03 29.60 29.60 29.60 29.60 0.1K
13:04 29.64 29.66 29.64 29.64 0.5K
13:05 29.64 29.77 29.64 29.77 0.7K
13:06 29.80 29.80 29.80 29.80 0.2K
13:07 29.80 29.80 29.73 29.73 0.6K
13:08 29.74 29.74 29.74 29.74 3.0K
13:09 29.74 29.74 29.74 29.74 0.2K
13:10 29.74 29.74 29.74 29.74 0.1K
13:11 29.74 29.74 29.74 29.74 0.2K
13:12 29.83 29.83 29.79 29.79 4.2K
13:13 29.79 29.88 29.79 29.88 10.7K
13:14 29.88 29.89 29.88 29.89 0.5K
13:15 29.89 29.94 29.89 29.94 4.2K
13:16 29.87 29.87 29.87 29.87 5.1K
13:17 29.87 29.87 29.84 29.84 1.2K
13:18 29.88 29.91 29.88 29.91 4.1K
13:19 29.95 29.95 29.95 29.95 1.7K
13:20 29.92 29.92 29.92 29.92 0.4K
13:21 29.92 29.92 29.92 29.92 0.2K
13:22 29.76 29.82 29.76 29.82 0.7K
13:23 29.82 29.82 29.82 29.82 0.1K
13:24 29.73 29.73 29.73 29.73 1.2K
13:25 29.77 29.77 29.77 29.77 0.2K
13:26 29.80 29.80 29.80 29.80 0.3K
13:27 29.80 29.80 29.72 29.72 1.4K
13:28 29.77 29.79 29.77 29.79 1.3K
13:29 29.77 29.87 29.77 29.87 0.4K
13:30 29.88 29.88 29.88 29.88 0.7K
13:31 29.86 29.86 29.86 29.86 0.7K
13:32 29.90 29.91 29.90 29.91 0.8K
13:33 29.94 29.94 29.89 29.89 1.5K
13:34 29.89 29.90 29.89 29.90 2.5K
13:35 29.90 29.95 29.90 29.95 1.5K
13:36 29.95 29.95 29.95 29.95 0.1K
13:37 29.95 29.95 29.93 29.93 2.4K
13:38 29.93 29.95 29.93 29.95 0.3K
13:39 29.90 29.90 29.90 29.90 1.1K
13:40 29.90 29.90 29.90 29.90 0.4K
13:41 29.90 29.90 29.90 29.90 1.5K
13:42 29.91 29.91 29.91 29.91 2.1K
13:43 29.91 29.91 29.91 29.91 1.7K
13:44 29.91 29.91 29.91 29.91 0.1K
13:45 29.91 30.05 29.91 30.00 4.4K
13:46 30.02 30.02 30.00 30.00 3.0K
13:47 30.03 30.10 30.03 30.10 6.6K
13:48 30.12 30.29 30.12 30.29 4.7K
13:49 30.28 30.33 30.28 30.33 4.1K
13:50 30.33 30.34 30.28 30.34 6.9K
13:51 30.29 30.33 30.29 30.30 5.0K
13:52 30.30 30.37 30.30 30.36 6.7K
13:53 30.36 30.39 30.36 30.39 3.8K
13:54 30.41 30.43 30.40 30.40 0.8K
13:55 30.50 30.57 30.50 30.56 10.5K
13:56 30.53 30.58 30.53 30.54 5.2K
13:57 30.54 30.64 30.54 30.61 6.6K
13:58 30.61 30.63 30.44 30.53 9.7K
13:59 30.53 30.53 30.40 30.43 2.9K
14:00 30.49 30.56 30.49 30.51 1.0K
14:01 30.49 30.59 30.49 30.59 2.4K
14:02 30.59 30.59 30.59 30.59 0.3K
14:03 30.59 30.61 30.48 30.48 3.0K
14:04 30.48 30.60 30.48 30.60 10.9K
14:05 30.60 30.66 30.60 30.66 0.4K
14:06 30.66 30.73 30.62 30.62 5.9K
14:07 30.72 30.72 30.72 30.72 1.9K
14:08 30.72 30.72 30.68 30.68 3.4K
14:09 30.60 30.69 30.60 30.69 4.2K
14:10 30.67 30.69 30.62 30.69 2.4K
14:11 30.69 30.75 30.66 30.75 4.6K
14:12 30.79 30.82 30.78 30.78 5.9K
14:13 30.83 30.83 30.74 30.74 7.2K
14:14 30.71 30.82 30.71 30.82 2.9K
14:15 30.82 30.87 30.82 30.85 3.9K
14:16 30.85 30.94 30.85 30.87 8.3K
14:17 30.84 30.98 30.84 30.96 6.1K
14:18 31.00 31.01 30.95 30.95 7.9K
14:19 31.03 31.07 31.01 31.07 14.4K
14:20 31.07 31.14 31.07 31.12 11.0K
14:21 31.12 31.12 31.07 31.12 4.3K
14:22 31.15 31.20 31.14 31.19 18.6K
14:23 31.18 31.23 31.18 31.20 8.1K
14:24 31.20 31.20 31.12 31.13 10.5K
14:25 31.10 31.16 31.09 31.16 3.7K
14:26 31.22 31.28 31.21 31.24 10.2K
14:27 31.25 31.29 31.25 31.25 7.7K
14:28 31.25 31.27 31.23 31.24 1.8K
14:29 31.29 31.35 31.28 31.28 7.4K
14:30 31.26 31.29 31.26 31.29 7.4K
14:31 31.29 31.34 31.29 31.34 1.9K
14:32 31.30 31.30 31.26 31.26 3.4K
14:33 31.25 31.31 31.25 31.31 1.4K
14:34 31.31 31.40 31.31 31.40 1.9K
14:35 31.40 31.46 31.40 31.46 2.0K
14:36 31.46 31.46 31.42 31.42 3.5K
14:37 31.40 31.40 31.35 31.35 4.3K
14:38 31.35 31.49 31.35 31.49 5.0K
14:39 31.49 31.53 31.49 31.53 6.2K
14:40 31.47 31.48 31.47 31.48 2.0K
14:41 31.47 31.47 31.40 31.40 2.8K
14:42 31.40 31.45 31.40 31.44 3.0K
14:43 31.44 31.47 31.44 31.47 3.2K
14:44 31.47 31.50 31.47 31.48 9.1K
14:45 31.52 31.52 31.49 31.51 3.6K
14:46 31.52 31.56 31.52 31.56 4.8K
14:47 31.56 31.60 31.51 31.60 3.3K
14:48 31.65 31.67 31.63 31.67 11.9K
14:49 31.71 31.74 31.71 31.72 2.9K
14:50 31.72 31.83 31.72 31.79 11.1K
14:51 31.82 31.82 31.59 31.60 7.6K
14:52 31.55 31.62 31.55 31.62 1.6K
14:53 31.62 31.62 31.50 31.60 4.8K
14:54 31.62 31.62 31.56 31.58 2.6K
14:55 31.59 31.64 31.59 31.60 1.7K
14:56 31.51 31.57 31.51 31.53 2.2K
14:57 31.56 31.56 31.51 31.53 2.1K
14:58 31.60 31.80 31.60 31.80 14.4K
14:59 31.63 31.75 31.63 31.64 11.6K
15:00 31.64 31.65 31.60 31.60 1.2K
15:01 31.60 31.64 31.53 31.59 5.7K
15:02 31.57 31.58 31.57 31.58 1.6K
15:03 31.57 31.61 31.57 31.61 2.9K
15:04 31.61 31.61 31.52 31.52 1.3K
15:05 31.52 31.52 31.52 31.52 1.4K
15:06 31.52 31.52 31.52 31.52 0.3K
15:07 31.52 31.59 31.52 31.59 22.7K
15:08 31.58 31.67 31.56 31.67 4.7K
15:09 31.67 31.86 31.67 31.78 4.3K
15:10 31.73 31.88 31.73 31.87 10.6K
15:11 31.85 31.85 31.66 31.76 13.6K
15:12 31.69 31.69 31.58 31.58 3.6K
15:13 31.58 31.58 31.57 31.57 0.8K
15:14 31.57 31.62 31.56 31.62 12.6K
15:15 31.60 31.67 31.60 31.67 1.1K
15:16 31.62 31.71 31.62 31.65 5.4K
15:17 31.64 31.76 31.64 31.76 1.0K
15:18 31.76 31.76 31.70 31.70 2.1K
15:19 31.71 31.75 31.64 31.68 3.2K
15:20 31.65 31.67 31.65 31.67 2.7K
15:21 31.71 31.71 31.62 31.69 1.8K
15:22 31.69 31.84 31.69 31.73 3.8K
15:23 31.75 31.78 31.75 31.78 0.7K
15:24 31.81 31.84 31.81 31.83 3.2K
15:25 31.82 31.83 31.82 31.83 2.4K
15:26 31.78 31.78 31.78 31.78 0.9K
15:27 31.78 31.88 31.78 31.88 2.6K
15:28 31.94 32.00 31.93 32.00 5.6K
15:29 31.97 32.16 31.97 32.07 4.5K
15:30 32.11 32.22 32.11 32.20 6.9K
15:31 32.20 32.20 32.13 32.20 2.3K
15:32 32.20 32.22 32.20 32.22 8.5K
15:33 32.30 32.30 32.25 32.28 5.3K
15:34 32.22 32.31 32.22 32.31 4.5K
15:35 32.32 32.35 32.25 32.35 2.1K
15:36 32.31 32.31 32.18 32.21 3.5K
15:37 32.21 32.21 32.03 32.11 10.5K
15:38 32.11 32.11 31.83 31.90 5.3K
15:39 31.89 31.89 31.83 31.84 2.6K
15:40 31.84 31.84 31.75 31.77 3.6K
15:41 31.70 31.76 31.70 31.75 4.4K
15:42 31.74 31.74 31.46 31.46 7.1K
15:43 31.53 31.59 31.53 31.53 14.8K
15:44 31.52 31.52 31.41 31.44 8.5K
15:45 31.46 31.50 31.40 31.40 7.6K
15:46 31.45 31.53 31.45 31.53 7.6K
15:47 31.54 31.59 31.54 31.54 5.2K
15:48 31.54 31.57 31.54 31.54 0.9K
15:49 31.50 31.51 31.50 31.51 6.4K
15:50 31.54 31.54 31.50 31.51 3.7K
15:51 31.51 31.51 31.36 31.36 5.0K
15:52 31.31 31.31 31.09 31.09 3.8K
15:53 31.24 31.24 31.00 31.10 68.2K
15:54 31.20 31.22 31.19 31.21 11.7K
15:55 31.27 31.32 31.27 31.32 3.3K
15:56 31.32 31.55 31.32 31.55 3.9K
15:57 31.41 31.44 31.37 31.37 7.5K
15:58 31.31 31.43 31.28 31.43 5.0K
15:59 31.43 31.51 31.43 31.50 4.6K
16:00 31.50 31.74 31.35 31.46 53.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし