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 31.38 31.57 30.66 31.14 297.7K
09:32 31.14 31.60 31.14 31.33 9.2K
09:33 31.30 31.42 31.16 31.42 33.0K
09:34 31.41 31.57 31.41 31.54 5.6K
09:35 31.51 31.55 31.46 31.51 14.3K
09:36 31.60 31.98 31.60 31.98 35.5K
09:37 32.12 32.31 32.12 32.31 29.1K
09:38 32.26 32.37 32.05 32.05 27.2K
09:39 32.09 32.31 32.09 32.31 20.6K
09:40 32.52 32.70 32.51 32.64 20.0K
09:41 32.48 32.58 32.38 32.38 40.2K
09:42 32.30 32.54 32.30 32.54 15.8K
09:43 32.54 32.84 32.54 32.71 13.6K
09:44 32.73 32.73 32.34 32.34 8.7K
09:45 32.41 32.41 32.11 32.13 38.6K
09:46 32.20 32.47 32.20 32.33 20.9K
09:47 32.07 32.07 31.83 32.00 21.3K
09:48 31.96 32.19 31.96 32.05 16.0K
09:49 32.05 32.05 31.92 31.92 10.1K
09:50 31.90 32.00 31.72 31.72 14.5K
09:51 31.61 31.76 31.61 31.74 27.7K
09:52 31.80 31.82 31.76 31.82 9.5K
09:53 31.91 31.94 31.87 31.92 41.4K
09:54 31.95 32.07 31.95 32.07 5.8K
09:55 31.98 32.37 31.98 32.37 14.7K
09:56 32.33 32.40 32.24 32.36 18.3K
09:57 32.36 32.59 32.36 32.58 7.8K
09:58 32.63 32.88 32.62 32.88 19.4K
09:59 32.84 32.91 32.75 32.75 17.7K
10:00 32.72 32.82 32.72 32.82 12.5K
10:01 32.75 32.75 32.55 32.55 7.5K
10:02 32.59 32.61 32.52 32.54 6.6K
10:03 32.65 32.65 32.51 32.51 5.8K
10:04 32.44 32.64 32.44 32.64 10.1K
10:05 32.62 32.64 32.44 32.46 3.4K
10:06 32.42 32.42 32.13 32.13 19.3K
10:07 32.29 32.29 32.11 32.16 6.4K
10:08 31.95 31.95 31.91 31.91 16.9K
10:09 32.05 32.05 31.90 31.90 7.9K
10:10 31.88 31.88 31.85 31.86 5.0K
10:11 31.84 31.91 31.83 31.91 4.5K
10:12 31.76 32.10 31.71 32.10 17.2K
10:13 32.08 32.15 32.03 32.14 31.3K
10:14 32.18 32.20 32.13 32.15 11.9K
10:15 32.15 32.20 32.07 32.20 3.0K
10:16 32.20 32.28 32.20 32.27 3.1K
10:17 32.32 32.32 32.12 32.12 9.4K
10:18 32.17 32.17 32.06 32.07 5.3K
10:19 32.14 32.14 32.08 32.10 3.5K
10:20 32.10 32.12 32.10 32.12 4.3K
10:21 32.12 32.13 32.12 32.13 1.0K
10:22 32.07 32.07 31.96 31.96 7.6K
10:23 31.91 31.92 31.83 31.83 4.5K
10:24 31.80 32.05 31.80 32.05 4.5K
10:25 32.05 32.05 31.88 31.88 4.0K
10:26 31.80 31.81 31.78 31.81 1.3K
10:27 31.81 31.81 31.81 31.81 0.2K
10:28 31.82 31.82 31.82 31.82 0.7K
10:29 31.86 31.86 31.86 31.86 0.6K
10:30 31.84 31.92 31.84 31.92 5.0K
10:31 31.86 31.86 31.62 31.62 4.0K
10:32 31.62 31.69 31.60 31.69 4.4K
10:33 31.69 31.78 31.66 31.78 5.3K
10:34 31.78 31.78 31.74 31.74 0.5K
10:35 31.58 31.67 31.58 31.67 8.1K
10:36 31.80 31.80 31.80 31.80 2.1K
10:37 31.80 31.80 31.73 31.73 4.1K
10:38 31.68 31.73 31.68 31.72 0.9K
10:39 31.72 31.90 31.72 31.90 3.7K
10:40 31.88 31.88 31.88 31.88 1.6K
10:41 31.88 32.00 31.88 32.00 3.2K
10:42 32.00 32.00 31.96 31.96 5.3K
10:43 32.03 32.03 31.93 31.93 2.9K
10:44 31.93 31.93 31.77 31.77 1.9K
10:45 31.77 31.77 31.77 31.77 0.4K
10:46 31.76 31.76 31.73 31.73 1.4K
10:47 31.73 31.73 31.72 31.72 2.5K
10:48 31.72 31.75 31.72 31.75 3.5K
10:49 31.75 31.90 31.75 31.90 3.7K
10:50 31.90 31.90 31.73 31.73 1.9K
10:51 31.69 31.72 31.67 31.67 1.0K
10:52 31.67 31.73 31.67 31.68 0.9K
10:53 31.76 31.76 31.75 31.75 2.8K
10:54 31.75 31.87 31.75 31.87 1.2K
10:55 31.89 31.96 31.89 31.96 1.0K
10:56 31.96 32.10 31.96 32.10 2.8K
10:57 32.10 32.20 32.10 32.20 12.1K
10:58 32.14 32.14 32.11 32.11 5.8K
10:59 32.07 32.07 32.07 32.07 1.3K
11:00 32.09 32.15 32.09 32.14 2.8K
11:01 32.12 32.17 32.12 32.17 2.2K
11:02 32.17 32.23 32.17 32.17 3.7K
11:03 32.17 32.18 32.17 32.18 1.9K
11:04 32.18 32.18 32.18 32.18 0.4K
11:05 32.12 32.18 32.12 32.18 2.5K
11:06 32.18 32.18 32.07 32.13 11.6K
11:07 32.14 32.14 32.10 32.10 0.7K
11:08 32.10 32.10 32.10 32.10 1.3K
11:09 32.10 32.12 32.10 32.12 2.7K
11:10 32.17 32.19 32.17 32.19 1.4K
11:11 32.19 32.19 32.19 32.19 1.3K
11:12 32.19 32.19 32.10 32.11 2.0K
11:13 32.11 32.14 32.11 32.11 3.5K
11:14 32.13 32.13 32.07 32.11 0.5K
11:15 32.11 32.11 32.11 32.11 0.4K
11:16 32.08 32.14 32.08 32.14 1.3K
11:17 32.14 32.14 32.14 32.14 0.3K
11:18 32.17 32.17 32.11 32.11 4.6K
11:19 32.08 32.13 32.08 32.13 0.3K
11:20 32.16 32.16 32.09 32.09 1.5K
11:21 32.11 32.11 32.02 32.02 2.1K
11:22 31.96 32.06 31.91 32.06 4.7K
11:23 32.06 32.06 32.06 32.06 0.0K
11:24 32.06 32.12 32.06 32.12 0.9K
11:25 32.12 32.12 32.12 32.12 0.6K
11:26 32.12 32.17 32.12 32.17 1.6K
11:27 32.17 32.29 32.17 32.29 3.1K
11:28 32.28 32.35 32.28 32.35 2.2K
11:29 32.35 32.38 32.35 32.38 1.8K
11:30 32.38 32.39 32.38 32.39 0.5K
11:31 32.40 32.40 32.36 32.36 1.3K
11:32 32.38 32.47 32.38 32.47 2.8K
11:33 32.48 32.54 32.45 32.54 2.3K
11:34 32.55 32.57 32.55 32.57 2.4K
11:35 32.62 32.65 32.60 32.63 2.2K
11:36 32.63 32.80 32.63 32.77 6.7K
11:37 32.73 32.80 32.61 32.80 2.4K
11:38 32.76 32.76 32.68 32.68 2.8K
11:39 32.68 32.81 32.67 32.81 1.7K
11:40 32.81 32.81 32.46 32.46 2.1K
11:41 32.44 32.50 32.43 32.50 2.7K
11:42 32.50 32.68 32.50 32.68 0.8K
11:43 32.68 32.88 32.68 32.88 8.5K
11:44 32.90 32.93 32.90 32.93 1.1K
11:45 32.92 32.97 32.92 32.97 5.3K
11:46 32.99 32.99 32.88 32.88 6.1K
11:47 32.78 32.95 32.77 32.95 8.6K
11:48 32.95 32.95 32.80 32.80 1.3K
11:49 32.80 32.84 32.80 32.84 7.2K
11:50 32.81 32.81 32.59 32.59 8.9K
11:51 32.66 32.68 32.66 32.68 0.7K
11:52 32.76 32.76 32.69 32.69 2.5K
11:53 32.69 32.69 32.62 32.62 3.7K
11:54 32.62 32.63 32.59 32.59 2.1K
11:55 32.68 32.68 32.63 32.67 0.9K
11:56 32.75 32.83 32.75 32.83 3.9K
11:57 32.86 32.86 32.86 32.86 0.2K
11:58 32.86 33.05 32.86 32.93 8.1K
11:59 32.94 32.94 32.88 32.88 2.2K
12:00 32.95 32.95 32.92 32.92 0.6K
12:01 32.92 32.97 32.92 32.97 1.4K
12:02 33.00 33.02 32.97 33.02 4.0K
12:03 33.06 33.06 32.91 32.91 3.0K
12:04 32.92 32.92 32.92 32.92 1.0K
12:05 32.92 32.92 32.89 32.92 2.4K
12:06 32.92 33.05 32.92 33.05 0.9K
12:07 33.05 33.14 33.05 33.09 10.1K
12:08 33.09 33.09 33.09 33.09 0.5K
12:09 33.14 33.14 33.12 33.13 6.6K
12:10 33.09 33.09 33.09 33.09 5.6K
12:11 33.01 33.03 33.01 33.03 2.7K
12:12 33.03 33.03 32.97 32.97 0.3K
12:13 33.01 33.01 33.01 33.01 1.3K
12:14 32.99 32.99 32.79 32.79 1.7K
12:15 32.79 32.79 32.65 32.65 0.4K
12:16 32.67 32.67 32.63 32.63 6.2K
12:17 32.57 32.71 32.57 32.70 1.9K
12:18 32.70 32.75 32.70 32.75 3.4K
12:19 32.75 32.75 32.75 32.75 0.8K
12:20 32.75 32.75 32.64 32.72 3.2K
12:21 32.66 32.66 32.66 32.66 0.6K
12:22 32.66 32.72 32.66 32.72 0.4K
12:23 32.65 32.65 32.65 32.65 0.2K
12:24 32.65 32.65 32.65 32.65 0.0K
12:25 32.65 32.65 32.65 32.65 0.0K
12:26 32.65 32.65 32.65 32.65 0.3K
12:27 32.65 32.65 32.65 32.65 0.8K
12:28 32.65 32.65 32.65 32.65 0.1K
12:29 32.71 32.71 32.68 32.70 3.1K
12:30 32.65 32.65 32.65 32.65 1.1K
12:31 32.68 32.68 32.65 32.65 0.2K
12:32 32.76 32.76 32.76 32.76 0.6K
12:33 32.76 32.82 32.76 32.82 0.7K
12:34 32.82 32.82 32.82 32.82 0.0K
12:35 32.85 32.85 32.85 32.85 1.7K
12:36 32.85 32.85 32.76 32.77 3.9K
12:37 32.77 32.77 32.65 32.65 0.2K
12:38 32.70 32.86 32.70 32.86 1.8K
12:39 32.88 32.91 32.88 32.91 4.1K
12:40 32.92 32.92 32.83 32.83 3.4K
12:41 32.83 32.83 32.83 32.83 1.5K
12:42 32.83 32.83 32.66 32.66 3.7K
12:43 32.66 32.69 32.66 32.69 0.2K
12:44 32.69 32.69 32.58 32.58 0.4K
12:45 32.58 32.71 32.58 32.71 0.2K
12:46 32.71 32.80 32.71 32.80 0.1K
12:47 32.80 32.80 32.78 32.78 1.7K
12:48 32.78 32.78 32.78 32.78 1.4K
12:49 32.78 32.80 32.76 32.76 7.2K
12:50 32.81 32.82 32.81 32.82 0.4K
12:51 32.84 32.84 32.72 32.72 9.3K
12:52 32.72 32.79 32.72 32.74 1.9K
12:53 32.74 32.74 32.71 32.71 0.2K
12:54 32.72 32.72 32.72 32.72 0.3K
12:55 32.72 32.72 32.69 32.72 1.2K
12:56 32.72 32.72 32.72 32.72 0.0K
12:57 32.72 32.75 32.72 32.75 4.0K
12:58 32.80 32.80 32.74 32.74 2.2K
12:59 32.73 32.73 32.70 32.70 2.2K
13:00 32.70 32.76 32.70 32.75 1.5K
13:01 32.78 32.85 32.78 32.85 4.1K
13:02 32.90 32.90 32.86 32.86 0.5K
13:03 32.89 32.89 32.89 32.89 0.8K
13:04 32.89 32.89 32.89 32.89 3.0K
13:05 32.89 32.99 32.89 32.99 1.3K
13:06 32.99 32.99 32.99 32.99 0.1K
13:07 32.99 33.03 32.99 33.03 0.2K
13:08 33.02 33.04 33.02 33.04 1.7K
13:09 33.04 33.04 33.04 33.04 0.7K
13:10 33.10 33.16 33.10 33.16 4.3K
13:11 33.04 33.04 32.98 32.98 3.5K
13:12 33.05 33.05 32.99 32.99 6.4K
13:13 33.03 33.07 33.03 33.07 1.6K
13:14 33.07 33.07 33.07 33.07 0.2K
13:15 33.07 33.07 32.91 32.91 1.2K
13:16 32.91 33.00 32.91 33.00 0.2K
13:17 33.00 33.00 33.00 33.00 0.4K
13:18 32.97 32.97 32.84 32.84 1.0K
13:19 32.84 32.84 32.84 32.84 0.0K
13:20 32.78 32.89 32.78 32.89 0.9K
13:21 32.89 32.95 32.89 32.95 0.5K
13:22 32.95 32.95 32.95 32.95 0.2K
13:23 32.95 32.95 32.94 32.94 0.2K
13:24 32.94 32.94 32.89 32.94 0.5K
13:25 32.96 32.96 32.96 32.96 0.6K
13:26 32.96 32.96 32.96 32.96 2.1K
13:27 32.96 32.96 32.90 32.90 0.6K
13:28 32.91 32.94 32.89 32.94 2.7K
13:29 32.94 32.94 32.94 32.94 0.0K
13:30 32.94 32.94 32.91 32.91 0.8K
13:31 32.97 33.02 32.97 33.02 4.7K
13:32 33.03 33.03 32.97 32.97 0.4K
13:33 32.97 32.97 32.97 32.97 0.5K
13:34 32.97 32.98 32.97 32.98 0.8K
13:35 32.98 32.98 32.98 32.98 0.1K
13:36 32.98 33.04 32.98 33.04 0.7K
13:37 33.04 33.04 33.04 33.04 0.0K
13:38 33.11 33.18 33.11 33.18 2.7K
13:39 33.18 33.18 33.10 33.12 0.9K
13:40 33.12 33.15 33.12 33.15 1.5K
13:41 33.11 33.11 33.07 33.07 1.7K
13:42 33.07 33.07 33.02 33.07 10.2K
13:43 33.05 33.06 33.04 33.04 30.4K
13:44 33.07 33.11 33.07 33.11 3.1K
13:45 33.15 33.15 33.15 33.15 3.2K
13:46 33.12 33.12 33.12 33.12 0.2K
13:47 33.11 33.12 33.07 33.07 10.6K
13:48 33.06 33.09 33.06 33.06 2.8K
13:49 33.12 33.15 33.12 33.15 0.7K
13:50 33.15 33.15 33.13 33.13 1.6K
13:51 33.16 33.16 33.10 33.13 7.0K
13:52 33.12 33.12 33.07 33.07 5.0K
13:53 33.07 33.07 33.05 33.05 11.9K
13:54 33.05 33.08 33.00 33.08 1.7K
13:55 33.10 33.14 33.10 33.14 1.3K
13:56 33.14 33.16 33.14 33.16 0.3K
13:57 33.19 33.28 33.19 33.27 6.9K
13:58 33.29 33.29 33.23 33.23 6.6K
13:59 33.23 33.23 33.19 33.19 0.8K
14:00 33.19 33.19 33.15 33.15 0.5K
14:01 33.19 33.24 33.19 33.24 0.6K
14:02 33.24 33.26 33.23 33.23 1.0K
14:03 33.23 33.23 33.23 33.23 0.1K
14:04 33.23 33.25 33.23 33.25 1.3K
14:05 33.18 33.18 33.18 33.18 1.1K
14:06 33.23 33.23 33.23 33.23 0.9K
14:07 33.23 33.23 33.23 33.23 0.0K
14:08 33.23 33.23 33.23 33.23 0.1K
14:09 33.23 33.23 33.23 33.23 0.2K
14:10 33.23 33.23 33.20 33.20 0.3K
14:11 33.20 33.20 33.20 33.20 0.0K
14:12 33.11 33.11 33.04 33.04 1.3K
14:13 33.04 33.08 33.04 33.05 1.6K
14:14 33.05 33.05 33.04 33.04 0.3K
14:15 33.04 33.14 33.04 33.14 1.4K
14:16 33.14 33.14 33.14 33.14 0.2K
14:17 33.02 33.07 33.02 33.07 1.6K
14:18 33.07 33.07 33.07 33.07 0.3K
14:19 33.07 33.09 33.07 33.09 0.2K
14:20 33.05 33.05 33.02 33.02 1.5K
14:21 32.95 32.95 32.91 32.91 2.5K
14:22 32.94 32.94 32.93 32.93 0.8K
14:23 32.92 32.97 32.92 32.97 1.1K
14:24 32.98 33.02 32.97 33.02 1.9K
14:25 33.06 33.13 33.05 33.13 2.4K
14:26 33.18 33.19 33.17 33.19 2.0K
14:27 33.19 33.19 33.16 33.16 0.8K
14:28 33.16 33.16 33.16 33.16 0.0K
14:29 33.15 33.15 33.15 33.15 0.2K
14:30 33.19 33.19 33.19 33.19 0.2K
14:31 33.19 33.19 33.08 33.08 1.3K
14:32 33.11 33.11 33.04 33.04 1.2K
14:33 33.04 33.05 33.04 33.05 0.1K
14:34 33.05 33.05 33.05 33.05 0.0K
14:35 32.95 32.95 32.84 32.84 0.8K
14:36 32.82 32.82 32.82 32.82 1.5K
14:37 32.76 32.77 32.76 32.77 0.9K
14:38 32.77 32.77 32.77 32.77 0.1K
14:39 32.82 32.82 32.77 32.77 1.3K
14:40 32.77 32.77 32.77 32.77 0.1K
14:41 32.64 32.68 32.64 32.68 1.8K
14:42 32.68 32.82 32.68 32.82 0.4K
14:43 32.82 32.82 32.82 32.82 0.2K
14:44 32.70 32.70 32.70 32.70 0.6K
14:45 32.78 32.92 32.78 32.92 0.7K
14:46 32.92 32.92 32.79 32.79 3.5K
14:47 32.80 32.80 32.80 32.80 0.2K
14:48 32.80 32.80 32.80 32.80 0.0K
14:49 32.71 32.71 32.65 32.65 0.8K
14:50 32.65 32.65 32.61 32.61 2.0K
14:51 32.61 32.61 32.61 32.61 0.4K
14:52 32.61 32.61 32.61 32.61 0.0K
14:53 32.61 32.61 32.61 32.61 0.1K
14:54 32.61 32.61 32.61 32.61 0.2K
14:55 32.61 32.61 32.61 32.61 0.4K
14:56 32.50 32.53 32.50 32.53 3.6K
14:57 32.53 32.53 32.53 32.53 0.1K
14:58 32.53 32.53 32.53 32.53 0.1K
14:59 32.55 32.55 32.55 32.55 0.4K
15:00 32.59 32.59 32.59 32.59 0.3K
15:01 32.59 32.59 32.49 32.52 22.8K
15:02 32.52 32.52 32.38 32.38 4.0K
15:03 32.38 32.45 32.38 32.45 4.1K
15:04 32.45 32.46 32.42 32.46 1.1K
15:05 32.46 32.46 32.46 32.46 0.2K
15:06 32.35 32.41 32.35 32.41 2.0K
15:07 32.41 32.41 32.41 32.41 2.5K
15:08 32.37 32.37 32.37 32.37 0.7K
15:09 32.42 32.43 32.39 32.43 1.5K
15:10 32.46 32.50 32.46 32.50 0.8K
15:11 32.50 32.51 32.50 32.51 0.2K
15:12 32.51 32.56 32.51 32.56 0.3K
15:13 32.58 32.63 32.58 32.63 4.1K
15:14 32.63 32.66 32.61 32.61 0.6K
15:15 32.61 32.64 32.61 32.64 0.1K
15:16 32.70 32.70 32.70 32.70 0.3K
15:17 32.66 32.66 32.63 32.63 1.6K
15:18 32.63 32.64 32.60 32.60 1.4K
15:19 32.64 32.82 32.64 32.82 3.1K
15:20 32.71 32.74 32.70 32.74 1.3K
15:21 32.74 32.85 32.74 32.83 0.6K
15:22 32.82 32.82 32.79 32.79 0.6K
15:23 32.79 32.79 32.71 32.72 0.5K
15:24 32.72 32.72 32.72 32.72 1.0K
15:25 32.72 32.72 32.71 32.72 0.4K
15:26 32.74 32.76 32.74 32.76 0.3K
15:27 32.76 32.76 32.76 32.76 1.1K
15:28 32.76 32.83 32.76 32.83 0.6K
15:29 32.83 32.83 32.83 32.83 0.2K
15:30 32.94 32.98 32.94 32.98 2.8K
15:31 32.98 32.98 32.96 32.96 1.2K
15:32 32.96 32.96 32.96 32.96 0.0K
15:33 32.95 32.95 32.89 32.91 1.2K
15:34 32.94 32.99 32.94 32.99 0.4K
15:35 32.96 32.99 32.96 32.99 0.8K
15:36 32.97 32.97 32.97 32.97 0.8K
15:37 33.01 33.01 32.96 32.96 2.0K
15:38 32.99 32.99 32.95 32.95 3.4K
15:39 32.95 32.98 32.95 32.98 2.9K
15:40 32.93 32.93 32.88 32.88 2.6K
15:41 32.90 32.90 32.90 32.90 0.3K
15:42 32.90 32.96 32.90 32.96 0.8K
15:43 32.96 33.03 32.96 33.03 0.4K
15:44 33.03 33.06 33.01 33.01 2.5K
15:45 32.96 32.96 32.95 32.95 1.1K
15:46 33.01 33.02 33.01 33.02 0.5K
15:47 33.02 33.07 33.02 33.07 0.2K
15:48 33.10 33.11 33.10 33.11 0.9K
15:49 33.11 33.15 33.11 33.13 4.4K
15:50 33.13 33.13 33.08 33.10 2.7K
15:51 33.12 33.12 33.00 33.06 9.3K
15:52 33.08 33.08 33.01 33.01 4.3K
15:53 33.01 33.03 33.01 33.01 1.6K
15:54 33.03 33.03 32.99 32.99 3.3K
15:55 32.93 33.00 32.86 33.00 4.4K
15:56 32.98 33.05 32.97 33.00 6.1K
15:57 33.00 33.00 32.97 32.98 2.5K
15:58 33.00 33.01 33.00 33.01 5.8K
15:59 32.96 32.99 32.96 32.97 6.6K
16:00 33.00 33.75 32.92 33.09 72.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし