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 29.57 30.13 27.51 30.06 185.1K
09:32 29.66 29.66 29.52 29.60 11.8K
09:33 29.84 29.84 29.51 29.71 19.3K
09:34 29.70 29.70 29.50 29.56 4.8K
09:35 29.43 29.43 29.35 29.36 5.7K
09:36 29.38 29.50 29.35 29.50 8.5K
09:37 29.68 29.68 29.64 29.64 1.6K
09:38 29.67 29.94 29.66 29.74 4.3K
09:39 29.70 30.07 29.70 29.97 12.8K
09:40 29.97 30.30 29.97 30.30 9.0K
09:41 30.30 30.30 30.13 30.22 21.5K
09:42 30.26 30.40 30.12 30.12 8.0K
09:43 30.18 30.22 30.09 30.22 15.6K
09:44 30.34 30.34 30.21 30.25 4.4K
09:45 30.20 30.40 30.20 30.37 63.6K
09:46 30.34 30.36 30.25 30.32 8.4K
09:47 30.24 30.46 30.24 30.46 58.3K
09:48 30.53 30.53 30.23 30.23 19.0K
09:49 30.20 30.20 30.01 30.01 13.4K
09:50 30.05 30.15 30.05 30.15 5.3K
09:51 30.15 30.15 29.98 29.98 4.3K
09:52 30.01 30.43 30.01 30.43 9.2K
09:53 30.38 30.59 30.38 30.42 15.2K
09:54 30.42 30.79 30.42 30.76 20.8K
09:55 30.78 30.78 30.53 30.53 11.5K
09:56 30.54 30.64 30.54 30.64 15.2K
09:57 30.64 30.89 30.64 30.89 14.9K
09:58 30.72 30.75 30.72 30.75 13.8K
09:59 30.93 30.95 30.79 30.79 8.6K
10:00 30.66 30.66 30.55 30.56 42.0K
10:01 30.61 30.63 30.50 30.50 16.5K
10:02 30.50 30.77 30.50 30.76 1.5K
10:03 30.72 30.83 30.72 30.83 2.7K
10:04 30.84 30.88 30.78 30.88 2.9K
10:05 30.88 30.99 30.88 30.93 72.5K
10:06 30.75 30.93 30.75 30.82 8.2K
10:07 30.86 30.86 30.64 30.64 10.4K
10:08 30.62 30.62 30.30 30.30 48.1K
10:09 30.45 30.49 30.44 30.49 26.4K
10:10 30.49 30.49 30.27 30.27 3.9K
10:11 30.17 30.17 29.97 29.97 13.2K
10:12 29.97 30.32 29.97 30.31 4.4K
10:13 30.20 30.37 30.20 30.37 3.4K
10:14 30.37 30.57 30.37 30.57 4.5K
10:15 30.57 30.57 30.35 30.35 2.3K
10:16 30.40 30.47 30.36 30.47 7.2K
10:17 30.28 30.40 30.28 30.29 4.8K
10:18 30.28 30.32 30.28 30.32 2.4K
10:19 30.38 30.38 30.31 30.31 1.6K
10:20 30.31 30.41 30.31 30.35 2.5K
10:21 30.35 30.35 30.30 30.30 1.9K
10:22 30.30 30.33 30.30 30.33 2.1K
10:23 30.31 30.32 30.24 30.32 12.8K
10:24 30.33 30.52 30.33 30.52 1.4K
10:25 30.45 30.45 30.41 30.45 1.2K
10:26 30.45 30.52 30.45 30.52 3.8K
10:27 30.49 30.63 30.49 30.63 3.0K
10:28 30.68 30.73 30.67 30.73 6.9K
10:29 30.70 30.80 30.70 30.80 4.1K
10:30 30.67 30.74 30.67 30.74 9.1K
10:31 30.82 30.94 30.82 30.94 2.4K
10:32 30.98 31.12 30.98 31.12 13.7K
10:33 31.15 31.31 31.15 31.31 15.1K
10:34 31.35 31.35 31.15 31.20 12.5K
10:35 31.29 31.29 31.20 31.27 6.8K
10:36 31.28 31.28 31.17 31.18 12.9K
10:37 31.33 31.41 31.32 31.41 23.0K
10:38 31.32 31.45 31.32 31.45 5.8K
10:39 31.45 31.70 31.45 31.70 5.5K
10:40 31.66 31.76 31.66 31.69 12.0K
10:41 31.72 31.72 31.48 31.48 38.2K
10:42 31.47 31.57 31.47 31.49 14.1K
10:43 31.35 31.39 31.31 31.31 5.9K
10:44 31.31 31.40 31.31 31.40 0.6K
10:45 31.39 31.50 31.39 31.50 7.6K
10:46 31.53 31.56 31.49 31.49 4.8K
10:47 31.53 31.53 31.35 31.35 9.9K
10:48 31.39 31.43 31.36 31.36 1.1K
10:49 31.31 31.50 31.31 31.46 1.2K
10:50 31.44 31.44 31.13 31.17 4.2K
10:51 31.17 31.19 31.17 31.19 4.1K
10:52 31.19 31.24 31.19 31.24 4.1K
10:53 31.24 31.40 31.24 31.28 7.5K
10:54 31.32 31.42 31.32 31.42 0.4K
10:55 31.40 31.42 31.40 31.42 2.2K
10:56 31.42 31.65 31.42 31.50 6.3K
10:57 31.50 31.58 31.50 31.55 2.6K
10:58 31.56 31.56 31.38 31.38 11.8K
10:59 31.38 31.46 31.38 31.40 0.8K
11:00 31.40 31.46 31.40 31.46 0.8K
11:01 31.43 31.45 31.37 31.37 2.4K
11:02 31.37 31.56 31.37 31.56 2.9K
11:03 31.55 31.75 31.55 31.74 15.7K
11:04 31.79 31.79 31.69 31.69 2.3K
11:05 31.69 31.82 31.69 31.81 6.3K
11:06 31.81 31.98 31.81 31.94 8.0K
11:07 31.94 31.94 31.77 31.83 3.9K
11:08 31.83 31.87 31.69 31.87 13.6K
11:09 31.83 31.84 31.83 31.84 3.2K
11:10 31.84 31.84 31.61 31.61 3.3K
11:11 31.61 31.64 31.61 31.62 4.2K
11:12 31.63 31.63 31.51 31.51 1.4K
11:13 31.55 31.64 31.55 31.64 2.0K
11:14 31.57 31.64 31.57 31.64 2.8K
11:15 31.65 31.67 31.65 31.67 0.5K
11:16 31.52 31.52 31.40 31.40 4.1K
11:17 31.40 31.40 31.28 31.31 1.2K
11:18 31.27 31.34 31.27 31.34 1.9K
11:19 31.34 31.34 31.27 31.27 8.9K
11:20 31.27 31.27 31.16 31.21 5.9K
11:21 31.30 31.30 31.27 31.28 1.3K
11:22 31.32 31.50 31.32 31.50 2.1K
11:23 31.48 31.48 31.44 31.44 8.8K
11:24 31.51 31.51 31.48 31.48 2.3K
11:25 31.48 31.61 31.48 31.61 2.1K
11:26 31.60 31.65 31.60 31.65 1.5K
11:27 31.65 31.72 31.50 31.50 2.5K
11:28 31.50 31.50 31.38 31.38 3.0K
11:29 31.42 31.42 31.34 31.38 1.7K
11:30 31.38 31.45 31.30 31.45 4.7K
11:31 31.48 31.52 31.46 31.52 0.8K
11:32 31.66 31.66 31.52 31.52 2.4K
11:33 31.52 31.71 31.52 31.71 0.8K
11:34 31.71 31.71 31.60 31.63 5.4K
11:35 31.61 31.61 31.60 31.60 1.7K
11:36 31.58 31.60 31.54 31.60 1.9K
11:37 31.61 31.68 31.61 31.68 0.5K
11:38 31.68 31.76 31.68 31.76 0.9K
11:39 31.76 31.76 31.76 31.76 0.1K
11:40 31.77 31.86 31.77 31.86 6.9K
11:41 31.86 31.86 31.79 31.79 13.0K
11:42 31.80 31.80 31.80 31.80 0.1K
11:43 31.86 31.86 31.80 31.80 2.0K
11:44 31.80 31.85 31.80 31.81 0.6K
11:45 31.88 31.88 31.88 31.88 0.2K
11:46 31.88 31.88 31.88 31.88 1.1K
11:47 31.88 31.88 31.57 31.57 0.6K
11:48 31.57 31.60 31.57 31.60 3.6K
11:49 31.60 31.73 31.60 31.73 1.6K
11:50 31.73 31.73 31.70 31.70 5.2K
11:51 31.72 31.72 31.72 31.72 0.7K
11:52 31.75 31.75 31.65 31.65 0.5K
11:53 31.57 31.57 31.47 31.47 17.0K
11:54 31.47 31.51 31.47 31.50 0.5K
11:55 31.50 31.50 31.47 31.47 0.8K
11:56 31.47 31.49 31.47 31.49 1.1K
11:57 31.49 31.49 31.49 31.49 0.2K
11:58 31.58 31.58 31.58 31.58 0.4K
11:59 31.58 31.78 31.58 31.78 1.6K
12:00 31.75 31.76 31.75 31.76 0.9K
12:01 31.84 31.84 31.71 31.71 1.7K
12:02 31.71 31.71 31.71 31.71 0.3K
12:03 31.71 31.80 31.71 31.80 0.5K
12:04 31.80 31.91 31.80 31.91 1.3K
12:05 31.88 31.88 31.75 31.75 1.9K
12:06 31.75 31.75 31.75 31.75 0.4K
12:07 31.75 31.81 31.75 31.78 1.0K
12:08 31.78 31.84 31.78 31.84 5.6K
12:09 31.84 31.84 31.84 31.84 0.7K
12:10 31.84 31.91 31.84 31.91 0.3K
12:11 31.92 32.00 31.92 32.00 3.6K
12:12 31.97 31.97 31.97 31.97 2.3K
12:13 31.93 31.93 31.93 31.93 3.9K
12:14 31.93 31.93 31.76 31.78 0.9K
12:15 31.78 31.78 31.78 31.78 0.5K
12:16 31.85 31.85 31.85 31.85 0.1K
12:17 31.97 31.97 31.97 31.97 0.6K
12:18 32.04 32.07 32.04 32.05 2.8K
12:19 32.12 32.18 32.10 32.10 9.6K
12:20 32.08 32.08 32.07 32.07 0.4K
12:21 32.16 32.18 32.16 32.18 1.0K
12:22 32.18 32.23 32.15 32.15 1.9K
12:23 32.15 32.15 31.97 31.97 4.1K
12:24 32.05 32.05 32.00 32.00 7.5K
12:25 32.00 32.10 32.00 32.10 4.7K
12:26 32.05 32.11 32.04 32.04 3.0K
12:27 32.04 32.10 32.04 32.08 0.4K
12:28 32.08 32.08 32.08 32.08 0.2K
12:29 32.08 32.08 32.08 32.08 0.1K
12:30 32.08 32.08 32.08 32.08 0.1K
12:31 32.08 32.08 32.08 32.08 0.2K
12:32 32.08 32.08 32.08 32.08 0.2K
12:33 32.08 32.08 31.88 31.88 2.1K
12:34 31.87 31.87 31.69 31.74 1.4K
12:35 31.74 31.74 31.68 31.68 2.8K
12:36 31.75 31.81 31.75 31.81 2.3K
12:37 31.81 31.94 31.81 31.94 0.2K
12:38 31.94 31.99 31.94 31.99 0.7K
12:39 31.99 31.99 31.99 31.99 0.2K
12:40 32.07 32.12 32.07 32.12 0.3K
12:41 32.12 32.12 32.12 32.12 0.2K
12:42 32.12 32.12 32.08 32.08 0.3K
12:43 32.00 32.03 32.00 32.03 1.2K
12:44 32.03 32.03 31.93 31.93 0.4K
12:45 31.93 31.93 31.93 31.93 0.0K
12:46 31.93 31.97 31.93 31.97 0.4K
12:47 31.97 32.03 31.97 32.03 1.4K
12:48 31.97 31.97 31.96 31.96 0.5K
12:49 31.96 31.96 31.95 31.95 5.2K
12:50 31.95 31.95 31.95 31.95 0.1K
12:51 31.95 31.95 31.88 31.93 0.5K
12:52 31.93 31.93 31.83 31.83 1.1K
12:53 31.83 31.89 31.83 31.89 0.3K
12:54 31.89 31.90 31.87 31.87 1.4K
12:55 31.87 31.87 31.87 31.87 0.0K
12:56 31.87 31.87 31.87 31.87 0.0K
12:57 31.87 31.87 31.85 31.85 0.9K
12:58 31.85 31.85 31.81 31.81 0.7K
12:59 31.81 31.81 31.74 31.79 1.3K
13:00 31.75 31.75 31.75 31.75 0.4K
13:01 31.75 31.75 31.75 31.75 0.0K
13:02 31.75 31.75 31.75 31.75 0.0K
13:03 31.91 31.91 31.91 31.91 0.1K
13:04 31.86 31.86 31.86 31.86 0.1K
13:05 31.86 31.86 31.86 31.86 0.5K
13:06 31.86 31.86 31.86 31.86 0.0K
13:07 31.94 31.94 31.94 31.94 1.0K
13:08 31.94 31.94 31.94 31.94 0.1K
13:09 31.94 31.94 31.94 31.94 0.0K
13:10 31.75 31.75 31.75 31.75 0.5K
13:11 31.74 31.74 31.68 31.68 1.4K
13:12 31.71 31.71 31.60 31.60 2.1K
13:13 31.60 31.60 31.60 31.60 0.3K
13:14 31.58 31.58 31.57 31.58 5.9K
13:15 31.58 31.58 31.52 31.55 0.8K
13:16 31.55 31.55 31.55 31.55 0.2K
13:17 31.55 31.55 31.39 31.39 1.3K
13:18 31.43 31.43 31.36 31.36 3.8K
13:19 31.36 31.48 31.36 31.48 3.8K
13:20 31.48 31.50 31.47 31.47 1.4K
13:21 31.47 31.50 31.47 31.50 0.6K
13:22 31.50 31.50 31.24 31.24 2.4K
13:23 31.24 31.24 31.24 31.24 0.1K
13:24 31.30 31.40 31.30 31.40 0.8K
13:25 31.40 31.40 31.30 31.30 2.1K
13:26 31.30 31.30 31.30 31.30 0.1K
13:27 31.30 31.49 31.30 31.49 0.1K
13:28 31.49 31.49 31.49 31.49 0.1K
13:29 31.43 31.43 31.43 31.43 0.8K
13:30 31.41 31.41 31.27 31.27 0.5K
13:31 31.27 31.29 31.27 31.29 1.5K
13:32 31.29 31.46 31.29 31.46 2.2K
13:33 31.46 31.46 31.46 31.46 0.0K
13:34 31.46 31.46 31.46 31.46 0.2K
13:35 31.45 31.45 31.45 31.45 0.1K
13:36 31.57 31.63 31.57 31.63 1.3K
13:37 31.67 31.67 31.63 31.66 1.7K
13:38 31.66 31.67 31.66 31.67 0.5K
13:39 31.63 31.63 31.60 31.60 1.1K
13:40 31.60 31.60 31.53 31.53 0.4K
13:41 31.53 31.53 31.37 31.37 0.5K
13:42 31.37 31.37 31.37 31.37 0.5K
13:43 31.28 31.28 31.28 31.28 1.8K
13:44 31.28 31.34 31.28 31.34 0.6K
13:45 31.34 31.34 31.34 31.34 0.1K
13:46 31.16 31.16 31.07 31.07 6.7K
13:47 31.16 31.22 31.16 31.22 1.1K
13:48 31.22 31.22 31.22 31.22 1.1K
13:49 31.15 31.15 31.12 31.12 1.2K
13:50 31.12 31.22 31.12 31.22 1.2K
13:51 31.20 31.20 31.20 31.20 0.3K
13:52 31.20 31.20 31.11 31.11 0.7K
13:53 31.11 31.11 31.11 31.11 0.1K
13:54 31.11 31.27 31.11 31.27 1.8K
13:55 31.27 31.39 31.27 31.39 0.5K
13:56 31.39 31.41 31.35 31.35 2.5K
13:57 31.34 31.34 31.28 31.28 0.3K
13:58 31.28 31.28 31.28 31.28 0.1K
13:59 31.28 31.28 31.28 31.28 0.0K
14:00 31.28 31.28 31.16 31.16 0.3K
14:01 31.16 31.16 31.16 31.16 0.1K
14:02 31.16 31.16 31.16 31.16 0.4K
14:03 31.16 31.25 31.16 31.25 0.5K
14:04 31.25 31.25 31.25 31.25 0.1K
14:05 31.42 31.42 31.42 31.42 0.2K
14:06 31.42 31.42 31.40 31.40 2.2K
14:07 31.43 31.43 31.43 31.43 1.2K
14:08 31.53 31.53 31.52 31.52 1.5K
14:09 31.55 31.55 31.50 31.50 1.0K
14:10 31.67 31.67 31.67 31.67 0.2K
14:11 31.67 31.67 31.66 31.66 0.4K
14:12 31.67 31.67 31.62 31.66 1.5K
14:13 31.66 31.66 31.66 31.66 3.2K
14:14 31.66 31.66 31.55 31.55 0.4K
14:15 31.48 31.48 31.48 31.48 0.2K
14:16 31.56 31.56 31.56 31.56 0.6K
14:17 31.56 31.56 31.56 31.56 0.2K
14:18 31.59 31.59 31.59 31.59 0.4K
14:19 31.59 31.59 31.59 31.59 0.0K
14:20 31.59 31.71 31.59 31.71 0.6K
14:21 31.71 31.75 31.70 31.70 3.4K
14:22 31.70 31.71 31.70 31.71 0.2K
14:23 31.61 31.61 31.61 31.61 2.5K
14:24 31.61 31.61 31.61 31.61 0.2K
14:25 31.61 31.61 31.39 31.39 0.6K
14:26 31.49 31.54 31.49 31.54 0.5K
14:27 31.54 31.54 31.54 31.54 1.0K
14:28 31.54 31.54 31.54 31.54 0.1K
14:29 31.54 31.57 31.54 31.57 0.3K
14:30 31.57 31.57 31.57 31.57 0.1K
14:31 31.57 31.66 31.57 31.66 2.3K
14:32 31.66 31.77 31.66 31.73 0.3K
14:33 31.73 31.73 31.73 31.73 0.1K
14:34 31.76 31.76 31.76 31.76 0.2K
14:35 31.76 31.76 31.76 31.76 0.2K
14:36 31.76 31.93 31.76 31.93 2.6K
14:37 31.92 31.93 31.89 31.89 16.5K
14:38 31.93 31.93 31.91 31.91 0.8K
14:39 31.91 31.93 31.91 31.93 2.4K
14:40 31.88 31.88 31.88 31.88 0.3K
14:41 31.88 31.88 31.88 31.88 0.2K
14:42 31.88 31.88 31.88 31.88 0.0K
14:43 31.88 31.88 31.88 31.88 0.2K
14:44 31.88 31.88 31.88 31.88 0.4K
14:45 31.88 31.88 31.76 31.76 2.2K
14:46 31.76 31.76 31.74 31.74 1.1K
14:47 31.74 31.74 31.74 31.74 0.0K
14:48 31.75 31.75 31.75 31.75 1.3K
14:49 31.75 31.75 31.75 31.75 0.0K
14:50 31.75 31.75 31.75 31.75 0.2K
14:51 31.75 31.75 31.67 31.72 0.9K
14:52 31.72 31.72 31.72 31.72 0.0K
14:53 31.72 31.72 31.72 31.72 0.0K
14:54 31.66 31.66 31.66 31.66 0.6K
14:55 31.66 31.66 31.66 31.66 0.0K
14:56 31.66 31.66 31.66 31.66 0.7K
14:57 31.66 31.80 31.66 31.77 0.4K
14:58 31.73 31.73 31.73 31.73 3.5K
14:59 31.74 31.76 31.74 31.74 0.9K
15:00 31.74 31.74 31.74 31.74 0.0K
15:01 31.74 31.74 31.74 31.74 0.0K
15:02 31.88 31.89 31.88 31.89 0.4K
15:03 31.81 31.81 31.81 31.81 0.2K
15:04 31.81 31.85 31.81 31.85 1.3K
15:05 31.84 31.84 31.84 31.84 0.2K
15:06 31.84 31.84 31.84 31.84 0.4K
15:07 31.84 31.84 31.78 31.78 0.8K
15:08 31.78 31.78 31.78 31.78 0.0K
15:09 31.78 31.78 31.78 31.78 1.2K
15:10 31.78 31.78 31.78 31.78 0.3K
15:11 31.78 31.78 31.78 31.78 0.8K
15:12 31.78 31.78 31.78 31.78 0.2K
15:13 31.55 31.55 31.55 31.55 3.5K
15:14 31.55 31.55 31.55 31.55 0.3K
15:15 31.50 31.50 31.47 31.47 1.9K
15:16 31.47 31.47 31.47 31.47 0.1K
15:17 31.47 31.47 31.47 31.47 0.1K
15:18 31.47 31.54 31.47 31.50 2.2K
15:19 31.55 31.59 31.55 31.59 1.1K
15:20 31.59 31.67 31.59 31.66 3.3K
15:21 31.66 31.66 31.57 31.57 0.4K
15:22 31.57 31.57 31.46 31.46 0.9K
15:23 31.44 31.44 31.44 31.44 0.3K
15:24 31.44 31.56 31.44 31.56 1.3K
15:25 31.61 31.61 31.48 31.48 1.7K
15:26 31.46 31.48 31.46 31.48 13.0K
15:27 31.48 31.48 31.47 31.47 0.9K
15:28 31.48 31.48 31.48 31.48 0.5K
15:29 31.48 31.48 31.45 31.45 0.7K
15:30 31.37 31.38 31.37 31.38 0.7K
15:31 31.38 31.38 31.37 31.37 2.5K
15:32 31.29 31.29 31.25 31.25 4.6K
15:33 31.25 31.25 31.25 31.25 0.2K
15:34 31.18 31.18 31.01 31.02 2.0K
15:35 30.99 30.99 30.95 30.95 5.1K
15:36 31.00 31.13 31.00 31.09 2.1K
15:37 31.19 31.19 31.19 31.19 1.0K
15:38 31.19 31.21 31.19 31.21 1.3K
15:39 31.27 31.27 31.27 31.27 0.2K
15:40 31.27 31.27 31.27 31.27 0.0K
15:41 31.27 31.27 31.27 31.27 0.0K
15:42 31.27 31.27 31.22 31.23 12.8K
15:43 31.18 31.18 31.11 31.11 1.4K
15:44 31.11 31.12 31.11 31.12 1.0K
15:45 31.12 31.12 31.12 31.12 0.2K
15:46 31.12 31.22 31.12 31.22 2.5K
15:47 31.22 31.22 31.18 31.18 1.1K
15:48 31.18 31.18 31.09 31.09 0.8K
15:49 31.05 31.05 31.05 31.05 0.3K
15:50 31.08 31.12 31.00 31.00 3.6K
15:51 30.60 30.60 29.87 30.08 31.2K
15:52 29.89 30.23 29.89 30.13 12.8K
15:53 30.10 30.10 29.70 29.70 7.4K
15:54 29.85 29.85 29.67 29.69 40.9K
15:55 29.69 29.72 29.66 29.72 12.9K
15:56 29.51 29.71 29.50 29.50 5.2K
15:57 29.55 29.61 29.55 29.61 7.9K
15:58 29.63 29.63 29.54 29.54 15.0K
15:59 29.54 29.69 29.54 29.65 12.2K
16:00 29.69 30.49 29.65 29.83 89.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし