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 33.24 33.97 32.15 33.97 322.6K
09:32 33.98 34.27 33.79 34.16 97.9K
09:33 33.99 34.60 33.99 34.60 11.3K
09:34 34.53 35.00 34.50 34.91 88.6K
09:35 35.04 35.18 34.90 35.04 56.0K
09:36 34.99 35.01 34.63 34.63 27.1K
09:37 34.73 34.75 34.53 34.65 9.8K
09:38 34.72 35.31 34.72 35.30 12.4K
09:39 35.14 35.14 34.95 34.95 12.2K
09:40 35.01 35.20 34.81 35.15 12.3K
09:41 35.07 35.40 35.07 35.40 41.6K
09:42 35.43 35.56 35.41 35.52 28.3K
09:43 35.40 35.46 35.19 35.46 29.2K
09:44 35.51 35.85 35.51 35.85 11.0K
09:45 35.79 35.93 35.43 35.56 13.0K
09:46 35.74 35.94 35.67 35.94 20.8K
09:47 35.85 36.00 35.79 36.00 24.2K
09:48 36.18 36.44 36.18 36.44 49.7K
09:49 36.44 36.63 36.32 36.52 30.7K
09:50 36.57 36.86 36.53 36.86 32.3K
09:51 36.88 36.94 36.55 36.55 41.6K
09:52 36.36 36.69 36.22 36.69 33.9K
09:53 36.54 36.84 36.54 36.84 19.0K
09:54 36.72 36.91 36.64 36.72 12.2K
09:55 36.82 36.84 36.78 36.84 25.4K
09:56 37.05 37.11 37.01 37.09 34.3K
09:57 36.95 37.11 36.95 36.96 33.2K
09:58 36.89 36.89 36.49 36.59 26.6K
09:59 36.59 36.94 36.59 36.92 15.5K
10:00 37.02 37.22 36.89 37.22 17.3K
10:01 37.11 37.25 37.10 37.24 16.8K
10:02 37.24 37.37 37.20 37.24 18.1K
10:03 37.28 37.50 37.28 37.50 10.3K
10:04 37.26 37.27 37.10 37.27 27.6K
10:05 37.35 37.47 37.35 37.35 15.7K
10:06 37.35 37.48 37.35 37.48 10.7K
10:07 37.44 37.63 37.42 37.42 12.0K
10:08 37.48 37.48 37.14 37.36 16.9K
10:09 37.38 37.72 37.38 37.72 9.5K
10:10 37.69 37.77 37.53 37.53 11.5K
10:11 37.52 37.60 37.52 37.58 13.3K
10:12 37.48 37.48 37.22 37.29 11.7K
10:13 37.21 37.39 37.21 37.39 13.1K
10:14 37.34 37.41 37.20 37.40 7.4K
10:15 37.34 37.54 37.26 37.54 3.3K
10:16 37.44 37.44 37.01 37.02 8.8K
10:17 37.05 37.05 36.73 36.73 17.4K
10:18 36.82 37.08 36.82 36.98 9.8K
10:19 36.91 36.95 36.77 36.84 30.3K
10:20 36.84 36.84 36.54 36.54 9.1K
10:21 36.54 36.54 36.39 36.39 18.5K
10:22 36.25 36.46 36.25 36.34 82.4K
10:23 36.34 36.64 36.34 36.64 10.0K
10:24 36.59 36.70 36.58 36.70 9.8K
10:25 36.70 36.84 36.66 36.84 7.6K
10:26 36.84 36.85 36.77 36.77 5.6K
10:27 36.60 36.63 36.40 36.40 14.7K
10:28 36.40 36.40 36.23 36.28 5.3K
10:29 36.36 36.40 36.28 36.28 2.6K
10:30 36.28 36.37 36.16 36.37 5.8K
10:31 36.36 36.43 36.24 36.24 3.4K
10:32 36.03 36.18 36.01 36.01 14.0K
10:33 36.15 36.49 36.15 36.40 8.6K
10:34 36.46 36.46 36.24 36.43 1.8K
10:35 36.43 36.43 36.00 36.00 3.4K
10:36 36.07 36.11 36.00 36.04 22.0K
10:37 36.04 36.04 35.86 35.91 15.1K
10:38 35.91 35.94 35.91 35.92 6.4K
10:39 35.86 35.86 35.81 35.81 1.1K
10:40 35.76 35.76 35.62 35.62 8.5K
10:41 35.44 35.51 35.38 35.44 17.0K
10:42 35.47 35.47 35.30 35.34 8.0K
10:43 35.44 35.48 35.40 35.40 5.4K
10:44 35.40 35.40 35.32 35.32 7.1K
10:45 35.36 35.61 35.36 35.59 17.8K
10:46 35.63 35.70 35.63 35.67 4.6K
10:47 35.71 35.71 35.53 35.53 7.9K
10:48 35.49 35.49 35.45 35.45 4.5K
10:49 35.46 35.46 35.23 35.25 31.3K
10:50 35.39 35.39 35.34 35.34 5.2K
10:51 35.34 35.52 35.34 35.40 1.2K
10:52 35.47 35.47 35.34 35.34 2.5K
10:53 35.34 35.56 35.34 35.56 1.4K
10:54 35.56 35.56 35.33 35.33 3.8K
10:55 35.35 35.45 35.35 35.45 1.2K
10:56 35.45 35.45 35.36 35.44 3.2K
10:57 35.44 35.51 35.44 35.50 10.9K
10:58 35.44 35.44 35.15 35.15 11.7K
10:59 35.15 35.15 34.94 35.04 10.4K
11:00 35.06 35.14 35.06 35.14 4.5K
11:01 35.14 35.30 35.14 35.30 7.0K
11:02 35.30 35.32 35.23 35.23 2.8K
11:03 35.27 35.50 35.27 35.45 3.9K
11:04 35.57 35.57 35.41 35.41 4.9K
11:05 35.48 35.68 35.48 35.68 3.3K
11:06 35.70 35.89 35.70 35.87 4.5K
11:07 35.90 35.91 35.83 35.83 5.8K
11:08 35.92 36.14 35.92 35.99 5.6K
11:09 36.05 36.05 35.92 35.95 8.7K
11:10 36.06 36.06 35.95 35.95 4.3K
11:11 35.78 35.91 35.78 35.87 6.1K
11:12 35.89 35.89 35.89 35.89 1.7K
11:13 35.73 35.77 35.69 35.71 8.4K
11:14 35.73 35.73 35.70 35.70 0.4K
11:15 35.69 35.69 35.64 35.67 2.9K
11:16 35.67 35.67 35.62 35.62 1.3K
11:17 35.76 35.76 35.75 35.76 1.1K
11:18 35.73 35.73 35.72 35.72 0.5K
11:19 35.81 35.81 35.78 35.78 1.1K
11:20 35.78 35.91 35.78 35.91 1.0K
11:21 35.91 35.91 35.79 35.82 7.9K
11:22 35.96 36.08 35.96 36.08 4.6K
11:23 35.93 36.03 35.93 36.03 8.6K
11:24 36.02 36.02 35.97 35.97 6.3K
11:25 36.01 36.11 35.93 36.11 7.2K
11:26 36.04 36.04 35.91 35.93 1.8K
11:27 35.90 35.90 35.79 35.80 3.8K
11:28 35.80 35.80 35.79 35.79 1.3K
11:29 35.89 35.89 35.82 35.82 4.1K
11:30 35.75 35.75 35.74 35.74 1.3K
11:31 35.85 36.00 35.85 36.00 1.6K
11:32 36.05 36.05 35.94 35.94 5.1K
11:33 36.04 36.04 35.91 35.93 1.4K
11:34 35.93 35.93 35.90 35.90 1.0K
11:35 35.89 35.93 35.89 35.89 2.9K
11:36 35.89 35.89 35.80 35.80 0.1K
11:37 35.80 35.85 35.75 35.85 1.7K
11:38 35.85 35.85 35.85 35.85 0.7K
11:39 35.89 35.89 35.89 35.89 0.1K
11:40 36.00 36.31 36.00 36.31 14.8K
11:41 36.31 36.44 36.24 36.24 15.4K
11:42 36.15 36.15 36.15 36.15 1.1K
11:43 36.25 36.28 36.10 36.10 7.5K
11:44 36.10 36.10 35.87 35.87 2.1K
11:45 35.91 35.91 35.76 35.80 6.7K
11:46 35.76 35.76 35.74 35.74 0.8K
11:47 35.74 35.98 35.74 35.98 4.0K
11:48 36.02 36.06 36.02 36.05 5.4K
11:49 36.05 36.21 36.05 36.21 1.4K
11:50 36.20 36.20 36.20 36.20 3.2K
11:51 36.22 36.24 36.22 36.24 0.6K
11:52 36.24 36.30 36.24 36.30 2.4K
11:53 36.28 36.28 36.23 36.23 2.0K
11:54 36.18 36.25 36.18 36.25 1.6K
11:55 36.25 36.28 36.19 36.28 1.9K
11:56 36.28 36.28 36.28 36.28 0.3K
11:57 36.30 36.30 36.25 36.25 2.3K
11:58 36.25 36.25 36.25 36.25 0.2K
11:59 36.25 36.30 36.25 36.30 1.4K
12:00 36.40 36.52 36.40 36.52 2.1K
12:01 36.54 36.54 36.48 36.50 8.8K
12:02 36.42 36.42 36.30 36.40 4.2K
12:03 36.32 36.32 36.25 36.29 2.2K
12:04 36.29 36.29 36.27 36.27 3.6K
12:05 36.27 36.32 36.27 36.32 1.9K
12:06 36.32 36.32 36.15 36.22 2.4K
12:07 36.29 36.29 36.29 36.29 1.3K
12:08 36.29 36.35 36.29 36.35 0.7K
12:09 36.40 36.40 36.27 36.27 4.7K
12:10 36.29 36.29 36.18 36.20 1.2K
12:11 36.20 36.30 36.20 36.30 0.9K
12:12 36.30 36.30 36.20 36.20 0.5K
12:13 36.15 36.27 36.15 36.22 1.0K
12:14 36.22 36.22 36.08 36.08 0.7K
12:15 36.08 36.08 36.00 36.00 10.0K
12:16 36.00 36.00 35.90 35.90 8.6K
12:17 35.92 35.92 35.92 35.92 1.4K
12:18 35.74 35.90 35.74 35.90 1.3K
12:19 35.90 35.92 35.84 35.84 1.3K
12:20 35.80 35.90 35.80 35.90 2.8K
12:21 35.90 35.90 35.90 35.90 0.0K
12:22 35.90 35.95 35.90 35.95 0.5K
12:23 35.95 35.95 35.95 35.95 0.5K
12:24 35.95 36.05 35.95 36.05 3.5K
12:25 36.00 36.07 36.00 36.05 10.0K
12:26 36.06 36.06 36.06 36.06 1.0K
12:27 36.15 36.36 36.15 36.36 4.8K
12:28 36.34 36.38 36.34 36.35 4.7K
12:29 36.35 36.35 36.33 36.33 1.0K
12:30 36.30 36.34 36.30 36.34 2.2K
12:31 36.34 36.48 36.34 36.42 9.1K
12:32 36.36 36.40 36.27 36.29 2.5K
12:33 36.32 36.32 36.29 36.30 0.7K
12:34 36.34 36.49 36.34 36.49 1.1K
12:35 36.49 36.49 36.49 36.49 0.2K
12:36 36.59 36.61 36.59 36.61 3.1K
12:37 36.61 36.61 36.61 36.61 3.2K
12:38 36.68 36.83 36.68 36.83 6.8K
12:39 36.87 36.92 36.85 36.87 6.3K
12:40 36.91 37.01 36.91 37.01 9.1K
12:41 36.99 36.99 36.82 36.82 6.2K
12:42 36.82 37.06 36.82 37.06 1.8K
12:43 37.06 37.06 36.90 36.94 3.6K
12:44 36.94 36.94 36.78 36.78 2.1K
12:45 36.83 36.83 36.75 36.75 1.9K
12:46 36.75 36.86 36.75 36.80 2.8K
12:47 37.00 37.00 36.99 36.99 10.9K
12:48 36.99 37.15 36.99 37.14 3.8K
12:49 37.08 37.11 37.08 37.11 3.8K
12:50 37.11 37.12 37.09 37.12 2.0K
12:51 37.14 37.14 36.99 37.01 2.6K
12:52 37.01 37.01 36.95 36.95 2.3K
12:53 36.96 36.96 36.81 36.81 2.2K
12:54 36.84 36.84 36.76 36.82 13.1K
12:55 36.82 36.82 36.58 36.58 1.3K
12:56 36.58 36.58 36.58 36.58 1.5K
12:57 36.58 36.58 36.55 36.55 1.4K
12:58 36.61 36.61 36.56 36.56 1.4K
12:59 36.55 36.68 36.55 36.68 1.6K
13:00 36.68 36.68 36.55 36.58 1.0K
13:01 36.59 36.73 36.59 36.73 2.0K
13:02 36.81 36.81 36.76 36.76 5.4K
13:03 36.76 37.00 36.76 37.00 2.3K
13:04 37.00 37.00 36.95 37.00 0.9K
13:05 37.00 37.08 37.00 37.08 0.2K
13:06 37.08 37.08 37.03 37.03 0.2K
13:07 37.03 37.15 37.03 37.15 3.0K
13:08 37.15 37.15 37.03 37.08 3.1K
13:09 37.06 37.06 36.88 36.88 2.2K
13:10 36.97 36.97 36.96 36.96 0.8K
13:11 36.96 36.96 36.88 36.88 0.5K
13:12 36.99 36.99 36.99 36.99 0.3K
13:13 36.99 37.12 36.99 37.12 0.7K
13:14 37.13 37.13 37.13 37.13 0.1K
13:15 37.15 37.15 37.15 37.15 0.4K
13:16 37.15 37.33 37.15 37.33 2.4K
13:17 37.34 37.38 37.34 37.36 1.6K
13:18 37.36 37.45 37.36 37.40 2.0K
13:19 37.40 37.42 37.39 37.42 0.4K
13:20 37.43 37.43 37.38 37.42 4.5K
13:21 37.50 37.50 37.49 37.50 11.6K
13:22 37.51 37.54 37.50 37.54 3.8K
13:23 37.60 37.65 37.59 37.59 12.8K
13:24 37.67 37.68 37.67 37.68 5.6K
13:25 37.67 37.69 37.67 37.69 1.8K
13:26 37.75 37.75 37.63 37.71 5.6K
13:27 37.71 37.71 37.71 37.71 1.4K
13:28 37.71 37.75 37.69 37.73 1.4K
13:29 37.69 37.76 37.69 37.76 1.7K
13:30 37.85 37.85 37.66 37.73 1.8K
13:31 37.73 37.77 37.73 37.73 3.8K
13:32 37.75 37.96 37.75 37.95 2.9K
13:33 37.95 37.97 37.72 37.72 3.2K
13:34 37.70 37.70 37.66 37.66 1.6K
13:35 37.66 37.81 37.66 37.77 3.5K
13:36 37.79 37.86 37.79 37.86 4.3K
13:37 38.02 38.12 38.02 38.12 0.7K
13:38 38.12 38.12 38.00 38.00 3.2K
13:39 38.13 38.13 38.13 38.13 1.3K
13:40 38.13 38.26 38.13 38.26 1.4K
13:41 38.24 38.28 38.23 38.23 2.2K
13:42 38.26 38.37 38.26 38.37 1.9K
13:43 38.37 38.37 38.35 38.35 2.9K
13:44 38.40 38.40 38.10 38.18 4.3K
13:45 38.18 38.23 38.18 38.20 5.5K
13:46 38.30 38.32 38.30 38.32 2.8K
13:47 38.32 38.36 38.28 38.36 1.8K
13:48 38.44 38.49 38.44 38.49 3.3K
13:49 38.43 38.43 38.24 38.24 3.6K
13:50 38.10 38.22 38.10 38.10 1.5K
13:51 38.10 38.22 37.80 37.80 15.6K
13:52 37.68 37.87 37.68 37.69 3.0K
13:53 37.71 37.90 37.71 37.84 4.7K
13:54 37.84 37.84 37.84 37.84 0.3K
13:55 37.94 37.94 37.83 37.83 1.1K
13:56 37.84 37.95 37.84 37.95 1.1K
13:57 37.95 38.07 37.95 38.07 2.5K
13:58 38.08 38.08 38.08 38.08 1.6K
13:59 38.08 38.08 37.96 37.96 1.7K
14:00 37.97 37.99 37.97 37.99 1.6K
14:01 37.99 37.99 37.67 37.67 2.3K
14:02 37.72 37.84 37.72 37.84 2.6K
14:03 37.91 37.91 37.78 37.78 2.1K
14:04 37.78 37.78 37.78 37.78 0.7K
14:05 37.83 37.90 37.83 37.90 1.6K
14:06 37.90 37.94 37.90 37.94 0.4K
14:07 37.89 37.92 37.80 37.80 1.4K
14:08 37.84 38.04 37.84 38.02 1.2K
14:09 38.02 38.07 37.98 37.98 2.0K
14:10 37.98 38.04 37.98 38.04 0.5K
14:11 38.07 38.22 38.07 38.22 2.1K
14:12 38.22 38.29 38.22 38.29 2.8K
14:13 38.29 38.40 38.29 38.39 2.2K
14:14 38.37 38.45 38.26 38.26 3.1K
14:15 38.23 38.41 38.23 38.41 0.7K
14:16 38.41 38.47 38.41 38.47 3.1K
14:17 38.47 38.53 38.47 38.52 7.7K
14:18 38.64 38.77 38.64 38.77 9.8K
14:19 38.74 38.74 38.74 38.74 0.9K
14:20 38.74 38.93 38.73 38.93 6.8K
14:21 38.93 38.94 38.81 38.81 2.7K
14:22 38.91 38.91 38.82 38.82 1.8K
14:23 38.82 38.84 38.62 38.62 2.2K
14:24 38.62 38.85 38.62 38.85 2.6K
14:25 38.85 38.85 38.68 38.77 2.1K
14:26 38.83 38.89 38.83 38.89 1.4K
14:27 38.85 38.88 38.83 38.83 5.7K
14:28 38.88 38.95 38.79 38.79 4.2K
14:29 38.72 38.84 38.72 38.84 4.1K
14:30 38.80 38.80 38.80 38.80 1.6K
14:31 38.78 38.78 38.47 38.47 5.5K
14:32 38.47 38.58 38.47 38.58 1.3K
14:33 38.58 38.58 38.39 38.39 2.9K
14:34 38.39 38.44 38.29 38.29 1.3K
14:35 38.29 38.31 38.25 38.31 2.5K
14:36 38.30 38.30 38.21 38.21 1.3K
14:37 38.21 38.31 38.21 38.25 0.7K
14:38 38.25 38.37 38.25 38.37 1.7K
14:39 38.33 38.46 38.29 38.46 2.1K
14:40 38.45 38.45 38.43 38.43 26.1K
14:41 38.43 38.51 38.43 38.51 3.1K
14:42 38.48 38.58 38.48 38.58 0.8K
14:43 38.58 38.58 38.50 38.50 3.4K
14:44 38.50 38.55 38.50 38.55 2.6K
14:45 38.55 38.55 38.33 38.38 1.8K
14:46 38.43 38.47 38.43 38.47 3.0K
14:47 38.52 38.52 38.52 38.52 0.9K
14:48 38.52 38.52 38.48 38.48 1.6K
14:49 38.43 38.49 38.40 38.49 1.3K
14:50 38.66 38.66 38.63 38.65 2.2K
14:51 38.63 38.66 38.61 38.61 1.6K
14:52 38.55 38.55 38.50 38.50 1.0K
14:53 38.63 38.68 38.58 38.58 0.8K
14:54 38.58 38.72 38.58 38.67 0.8K
14:55 38.67 38.67 38.57 38.57 1.4K
14:56 38.57 38.66 38.57 38.66 0.3K
14:57 38.68 38.68 38.65 38.65 0.9K
14:58 38.56 38.56 38.56 38.56 0.5K
14:59 38.50 38.50 38.32 38.32 1.4K
15:00 38.26 38.26 38.01 38.01 3.4K
15:01 38.18 38.34 38.18 38.34 2.2K
15:02 38.34 38.34 38.34 38.34 0.9K
15:03 38.24 38.24 38.20 38.24 1.1K
15:04 38.24 38.29 38.24 38.29 0.3K
15:05 38.29 38.35 38.29 38.35 0.8K
15:06 38.51 38.57 38.51 38.57 2.4K
15:07 38.65 38.77 38.65 38.77 4.0K
15:08 38.80 38.82 38.77 38.77 2.7K
15:09 38.77 38.77 38.68 38.68 1.6K
15:10 38.71 38.75 38.71 38.75 0.8K
15:11 38.56 38.56 38.56 38.56 1.0K
15:12 38.56 38.56 38.56 38.56 0.6K
15:13 38.43 38.43 38.37 38.37 5.1K
15:14 38.26 38.28 38.17 38.17 1.5K
15:15 38.14 38.14 37.95 37.95 6.8K
15:16 37.95 38.24 37.95 38.24 3.8K
15:17 38.24 38.34 38.24 38.25 0.7K
15:18 38.29 38.47 38.29 38.47 1.2K
15:19 38.47 38.54 38.46 38.54 0.5K
15:20 38.54 38.54 38.53 38.53 0.2K
15:21 38.53 38.55 38.53 38.55 1.1K
15:22 38.55 38.55 38.45 38.45 1.2K
15:23 38.45 38.59 38.45 38.59 1.7K
15:24 38.59 38.71 38.56 38.56 2.9K
15:25 38.56 38.56 38.56 38.56 0.3K
15:26 38.56 38.56 38.43 38.43 0.9K
15:27 38.43 38.68 38.42 38.48 1.9K
15:28 38.53 38.53 38.53 38.53 1.2K
15:29 38.53 38.53 38.41 38.41 0.2K
15:30 38.41 38.41 38.26 38.26 2.0K
15:31 38.26 38.28 38.26 38.26 0.6K
15:32 38.31 38.31 38.30 38.30 5.6K
15:33 38.30 38.38 38.30 38.36 2.6K
15:34 38.36 38.36 38.35 38.35 0.4K
15:35 38.35 38.35 38.28 38.28 0.3K
15:36 38.20 38.20 38.15 38.15 21.9K
15:37 38.15 38.16 38.08 38.08 1.1K
15:38 38.08 38.15 38.08 38.15 0.2K
15:39 38.15 38.21 38.15 38.21 2.0K
15:40 38.28 38.31 38.28 38.31 3.5K
15:41 38.31 38.31 38.27 38.27 0.3K
15:42 38.28 38.28 38.22 38.22 1.8K
15:43 38.29 38.31 38.23 38.23 1.1K
15:44 38.23 38.23 38.23 38.23 0.0K
15:45 38.23 38.38 38.23 38.38 2.4K
15:46 38.28 38.31 38.28 38.31 0.8K
15:47 38.31 38.38 38.23 38.30 2.0K
15:48 38.30 38.30 38.08 38.08 1.4K
15:49 38.08 38.08 37.90 37.90 2.6K
15:50 37.90 38.06 37.90 38.06 3.3K
15:51 38.06 38.30 38.06 38.30 3.2K
15:52 38.30 38.30 38.22 38.27 2.4K
15:53 38.25 38.40 38.25 38.35 1.4K
15:54 38.35 38.63 38.35 38.63 1.3K
15:55 38.63 38.63 38.28 38.35 4.7K
15:56 38.35 38.35 38.22 38.26 2.7K
15:57 38.25 38.30 38.22 38.30 3.2K
15:58 38.34 38.34 38.34 38.34 1.3K
15:59 38.56 38.63 38.39 38.63 4.8K
16:00 38.55 38.72 37.67 38.54 62.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし