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 35.09 35.59 34.02 34.95 363.2K
09:32 34.63 34.63 34.41 34.53 24.3K
09:33 34.73 35.03 34.73 35.00 26.9K
09:34 34.91 34.91 34.64 34.66 15.2K
09:35 34.67 34.67 34.50 34.50 16.9K
09:36 34.41 34.48 34.32 34.48 25.9K
09:37 34.50 34.56 34.36 34.36 15.9K
09:38 34.42 34.52 34.34 34.34 13.7K
09:39 34.34 34.38 34.16 34.16 10.2K
09:40 34.05 34.05 33.91 33.91 12.8K
09:41 33.98 34.21 33.98 34.21 9.9K
09:42 34.21 34.29 34.16 34.16 4.7K
09:43 34.09 34.19 34.07 34.07 11.6K
09:44 34.17 34.17 34.00 34.00 7.3K
09:45 34.07 34.12 34.07 34.11 8.6K
09:46 34.11 34.32 34.11 34.30 8.6K
09:47 34.35 34.40 34.35 34.40 10.8K
09:48 34.40 34.50 34.40 34.46 5.0K
09:49 34.40 34.40 34.31 34.31 5.9K
09:50 34.19 34.19 34.09 34.16 11.6K
09:51 34.06 34.07 34.03 34.04 5.3K
09:52 34.04 34.07 34.04 34.07 7.7K
09:53 34.07 34.07 33.91 33.91 12.3K
09:54 33.91 33.91 33.68 33.70 109.6K
09:55 33.72 33.86 33.71 33.86 26.6K
09:56 33.94 34.02 33.94 34.02 5.5K
09:57 33.92 34.05 33.92 34.05 3.0K
09:58 34.09 34.09 34.02 34.08 4.6K
09:59 34.10 34.20 34.10 34.20 5.6K
10:00 34.13 34.15 34.13 34.15 8.1K
10:01 34.06 34.13 34.04 34.04 6.1K
10:02 34.02 34.20 34.02 34.20 5.5K
10:03 34.18 34.26 34.18 34.26 12.1K
10:04 34.35 34.35 34.26 34.27 4.9K
10:05 34.30 34.33 34.28 34.31 14.1K
10:06 34.30 34.43 34.30 34.43 9.7K
10:07 34.43 34.43 34.43 34.43 15.0K
10:08 34.48 34.64 34.48 34.64 3.8K
10:09 34.62 34.62 34.55 34.57 10.9K
10:10 34.61 34.61 34.59 34.60 5.9K
10:11 34.62 34.66 34.51 34.51 6.5K
10:12 34.58 34.60 34.49 34.51 5.2K
10:13 34.56 34.56 34.51 34.51 5.2K
10:14 34.27 34.32 34.22 34.32 18.9K
10:15 34.33 34.39 34.31 34.31 3.2K
10:16 34.31 34.51 34.31 34.51 6.0K
10:17 34.48 34.48 34.22 34.22 10.9K
10:18 34.22 34.22 34.21 34.22 9.1K
10:19 34.22 34.32 34.22 34.32 0.6K
10:20 34.35 34.35 34.31 34.31 2.9K
10:21 34.31 34.39 34.31 34.32 4.5K
10:22 34.33 34.43 34.33 34.43 3.2K
10:23 34.43 34.43 34.34 34.34 2.4K
10:24 34.34 34.34 34.34 34.34 0.4K
10:25 34.35 34.35 34.29 34.33 30.9K
10:26 34.34 34.34 34.28 34.28 11.4K
10:27 34.28 34.33 34.27 34.33 7.8K
10:28 34.42 34.42 34.39 34.42 4.8K
10:29 34.40 34.42 34.40 34.42 0.8K
10:30 34.34 34.37 34.34 34.34 4.4K
10:31 34.38 34.48 34.38 34.48 4.3K
10:32 34.48 34.49 34.46 34.46 3.0K
10:33 34.46 34.46 34.46 34.46 0.1K
10:34 34.42 34.42 34.42 34.42 3.2K
10:35 34.42 34.42 34.35 34.36 5.6K
10:36 34.30 34.31 34.25 34.31 2.9K
10:37 34.33 34.33 34.27 34.29 6.3K
10:38 34.32 34.32 34.30 34.30 2.2K
10:39 34.30 34.30 34.23 34.23 4.3K
10:40 34.23 34.26 34.23 34.26 0.9K
10:41 34.26 34.26 34.26 34.26 0.8K
10:42 34.34 34.39 34.34 34.39 5.4K
10:43 34.39 34.44 34.39 34.44 0.8K
10:44 34.45 34.45 34.33 34.33 2.5K
10:45 34.33 34.33 34.33 34.33 0.5K
10:46 34.33 34.36 34.33 34.36 1.3K
10:47 34.34 34.41 34.34 34.37 2.6K
10:48 34.37 34.37 34.36 34.36 1.9K
10:49 34.34 34.34 34.34 34.34 0.7K
10:50 34.36 34.38 34.36 34.38 1.5K
10:51 34.52 34.55 34.49 34.55 11.4K
10:52 34.55 34.55 34.43 34.43 4.2K
10:53 34.34 34.36 34.34 34.36 1.5K
10:54 34.36 34.38 34.34 34.38 1.4K
10:55 34.38 34.45 34.38 34.44 5.0K
10:56 34.44 34.58 34.44 34.58 1.4K
10:57 34.57 34.67 34.57 34.66 1.0K
10:58 34.66 34.71 34.66 34.71 3.4K
10:59 34.71 34.71 34.57 34.57 0.6K
11:00 34.67 34.67 34.67 34.67 1.9K
11:01 34.64 34.64 34.63 34.63 1.4K
11:02 34.67 34.67 34.67 34.67 2.4K
11:03 34.74 34.74 34.67 34.70 2.4K
11:04 34.73 34.75 34.71 34.75 2.3K
11:05 34.69 34.82 34.69 34.82 4.1K
11:06 34.82 34.85 34.80 34.84 4.6K
11:07 34.85 34.87 34.85 34.86 7.9K
11:08 34.86 34.86 34.81 34.81 2.6K
11:09 34.83 34.95 34.83 34.95 1.5K
11:10 34.97 34.98 34.97 34.98 9.5K
11:11 34.95 34.95 34.80 34.80 5.6K
11:12 34.83 34.83 34.80 34.80 4.0K
11:13 34.80 34.94 34.80 34.94 3.1K
11:14 34.94 34.94 34.89 34.89 1.7K
11:15 34.89 34.89 34.89 34.89 9.0K
11:16 34.89 34.99 34.89 34.99 10.2K
11:17 34.98 35.00 34.94 35.00 11.7K
11:18 35.00 35.00 34.95 34.95 3.6K
11:19 34.95 34.95 34.91 34.91 1.4K
11:20 34.91 34.94 34.91 34.92 1.7K
11:21 34.92 34.94 34.92 34.94 1.2K
11:22 34.88 34.92 34.88 34.92 3.2K
11:23 34.92 34.94 34.92 34.94 1.8K
11:24 34.94 34.98 34.94 34.98 0.9K
11:25 34.98 35.09 34.98 35.08 3.2K
11:26 35.08 35.11 35.08 35.10 3.5K
11:27 35.10 35.10 34.98 35.01 1.6K
11:28 35.01 35.10 35.01 35.10 0.7K
11:29 35.10 35.10 35.08 35.09 0.7K
11:30 35.12 35.12 34.88 34.88 3.8K
11:31 34.88 34.88 34.68 34.76 5.7K
11:32 34.69 34.69 34.56 34.56 4.0K
11:33 34.69 34.72 34.69 34.72 3.6K
11:34 34.69 34.74 34.69 34.70 1.0K
11:35 34.69 34.71 34.69 34.71 0.9K
11:36 34.71 34.71 34.62 34.62 5.0K
11:37 34.69 34.69 34.69 34.69 2.1K
11:38 34.78 34.99 34.78 34.92 8.1K
11:39 34.92 34.92 34.92 34.92 0.2K
11:40 34.97 34.99 34.90 34.90 4.5K
11:41 34.90 34.95 34.90 34.95 3.3K
11:42 35.00 35.00 35.00 35.00 3.5K
11:43 34.98 34.99 34.95 34.99 2.5K
11:44 34.99 34.99 34.98 34.98 0.2K
11:45 34.98 34.98 34.95 34.95 5.8K
11:46 34.95 35.01 34.95 35.01 1.1K
11:47 35.01 35.01 34.96 34.96 1.6K
11:48 34.96 35.00 34.94 34.94 7.4K
11:49 34.99 34.99 34.99 34.99 0.2K
11:50 35.00 35.02 35.00 35.02 8.4K
11:51 34.99 35.03 34.99 35.03 0.8K
11:52 34.99 34.99 34.99 34.99 0.5K
11:53 34.99 34.99 34.97 34.97 8.4K
11:54 35.01 35.07 34.96 34.96 3.2K
11:55 34.97 34.97 34.91 34.91 2.5K
11:56 34.96 34.99 34.96 34.98 6.9K
11:57 34.97 35.03 34.97 35.03 5.3K
11:58 35.03 35.03 35.01 35.03 0.7K
11:59 35.02 35.02 34.96 34.96 0.6K
12:00 34.96 34.96 34.80 34.80 3.1K
12:01 34.73 34.86 34.73 34.86 3.7K
12:02 34.86 34.88 34.86 34.88 1.1K
12:03 34.88 34.88 34.88 34.88 1.7K
12:04 34.88 34.88 34.88 34.88 0.3K
12:05 34.88 34.88 34.87 34.87 2.2K
12:06 34.87 34.87 34.87 34.87 0.2K
12:07 34.87 34.90 34.87 34.87 1.8K
12:08 34.84 34.84 34.83 34.83 1.3K
12:09 34.83 34.92 34.83 34.83 7.2K
12:10 34.81 34.87 34.81 34.87 0.7K
12:11 34.87 34.87 34.84 34.84 0.7K
12:12 34.89 34.89 34.89 34.89 0.3K
12:13 34.89 34.89 34.85 34.85 0.5K
12:14 34.85 34.85 34.85 34.85 0.0K
12:15 34.82 34.82 34.82 34.82 0.9K
12:16 34.82 34.90 34.82 34.90 0.5K
12:17 34.93 34.93 34.90 34.90 0.3K
12:18 34.90 34.90 34.90 34.90 0.1K
12:19 34.90 34.90 34.90 34.90 4.4K
12:20 34.90 35.04 34.90 35.00 1.4K
12:21 35.00 35.00 35.00 35.00 3.4K
12:22 35.05 35.05 34.99 34.99 0.8K
12:23 34.99 34.99 34.98 34.98 0.9K
12:24 34.98 34.98 34.98 34.98 0.1K
12:25 34.99 34.99 34.99 34.99 0.7K
12:26 34.99 34.99 34.95 34.96 2.3K
12:27 34.99 34.99 34.99 34.99 0.7K
12:28 35.01 35.01 35.01 35.01 1.5K
12:29 35.01 35.01 35.01 35.01 2.2K
12:30 35.01 35.01 34.99 34.99 6.7K
12:31 35.02 35.03 35.02 35.03 1.8K
12:32 35.03 35.03 34.83 34.85 3.2K
12:33 34.85 34.87 34.85 34.85 0.7K
12:34 34.81 34.84 34.75 34.75 2.1K
12:35 34.75 34.79 34.75 34.79 0.8K
12:36 34.79 34.79 34.61 34.61 7.3K
12:37 34.61 34.61 34.56 34.57 0.8K
12:38 34.62 34.65 34.59 34.65 4.3K
12:39 34.69 34.69 34.63 34.63 5.5K
12:40 34.63 34.64 34.63 34.64 0.6K
12:41 34.64 34.65 34.64 34.65 1.0K
12:42 34.65 34.70 34.65 34.70 1.7K
12:43 34.70 34.70 34.65 34.65 0.6K
12:44 34.65 34.65 34.65 34.65 0.1K
12:45 34.66 34.66 34.66 34.66 1.3K
12:46 34.68 34.68 34.62 34.62 3.5K
12:47 34.66 34.66 34.59 34.59 0.7K
12:48 34.59 34.62 34.46 34.46 15.5K
12:49 34.46 34.51 34.46 34.51 0.9K
12:50 34.51 34.51 34.50 34.50 1.7K
12:51 34.48 34.58 34.48 34.54 2.8K
12:52 34.54 34.54 34.42 34.42 2.6K
12:53 34.45 34.45 34.34 34.34 6.8K
12:54 34.34 34.37 34.33 34.37 0.7K
12:55 34.41 34.63 34.41 34.63 9.6K
12:56 34.71 34.74 34.68 34.74 8.8K
12:57 34.71 34.82 34.71 34.82 2.6K
12:58 34.80 34.89 34.80 34.89 5.5K
12:59 34.89 35.00 34.89 35.00 4.3K
13:00 35.00 35.05 35.00 35.05 2.0K
13:01 35.09 35.09 35.09 35.09 3.7K
13:02 35.09 35.10 35.09 35.10 2.6K
13:03 35.13 35.13 35.13 35.13 0.5K
13:04 35.13 35.15 35.10 35.10 4.4K
13:05 35.14 35.14 35.14 35.14 0.3K
13:06 35.14 35.14 35.14 35.14 1.1K
13:07 35.14 35.14 35.14 35.14 0.2K
13:08 35.15 35.15 35.15 35.15 0.6K
13:09 35.15 35.15 35.12 35.12 0.9K
13:10 35.12 35.12 35.12 35.12 0.2K
13:11 35.13 35.13 35.12 35.12 0.7K
13:12 35.12 35.12 35.12 35.12 0.5K
13:13 35.12 35.12 35.12 35.12 0.1K
13:14 35.12 35.12 35.12 35.12 0.0K
13:15 35.12 35.12 35.12 35.12 0.2K
13:16 35.12 35.12 35.09 35.09 0.2K
13:17 35.09 35.09 35.09 35.09 0.1K
13:18 35.09 35.09 35.09 35.09 0.0K
13:19 35.09 35.09 35.09 35.09 0.5K
13:20 35.09 35.09 35.09 35.09 0.0K
13:21 35.10 35.10 35.10 35.10 1.0K
13:22 35.10 35.10 35.10 35.10 0.0K
13:23 35.11 35.11 35.11 35.11 0.3K
13:24 35.11 35.11 35.11 35.11 0.1K
13:25 35.11 35.11 35.05 35.10 1.2K
13:26 35.10 35.10 35.04 35.04 2.3K
13:27 35.04 35.04 35.04 35.04 0.4K
13:28 35.04 35.04 35.04 35.04 0.0K
13:29 35.04 35.04 35.04 35.04 0.0K
13:30 35.04 35.04 35.04 35.04 0.0K
13:31 35.04 35.09 35.04 35.09 3.6K
13:32 35.12 35.12 35.12 35.12 0.1K
13:33 35.12 35.12 35.12 35.12 0.0K
13:34 35.12 35.12 35.12 35.12 0.0K
13:35 35.12 35.12 35.12 35.12 0.4K
13:36 35.12 35.12 35.12 35.12 0.1K
13:37 35.12 35.12 35.12 35.12 0.0K
13:38 35.11 35.11 35.11 35.11 0.2K
13:39 35.11 35.11 35.11 35.11 0.0K
13:40 35.11 35.11 35.05 35.05 0.5K
13:41 35.05 35.05 35.05 35.05 0.1K
13:42 35.05 35.05 35.05 35.05 0.5K
13:43 35.05 35.05 35.05 35.05 0.0K
13:44 35.05 35.05 35.05 35.05 0.0K
13:45 35.06 35.06 35.06 35.06 0.1K
13:46 35.06 35.06 35.06 35.06 0.0K
13:47 35.06 35.06 35.06 35.06 0.5K
13:48 35.10 35.10 35.10 35.10 1.0K
13:49 35.06 35.06 35.06 35.06 0.2K
13:50 35.06 35.06 35.06 35.06 0.0K
13:51 35.06 35.06 35.06 35.06 0.0K
13:52 35.06 35.06 35.06 35.06 0.0K
13:53 35.06 35.06 35.06 35.06 0.0K
13:54 35.06 35.06 35.06 35.06 0.0K
13:55 35.06 35.06 35.06 35.06 1.0K
13:56 35.06 35.06 35.06 35.06 0.0K
13:57 35.06 35.06 35.06 35.06 0.0K
13:58 35.06 35.06 35.06 35.06 0.0K
13:59 35.06 35.06 35.06 35.06 0.0K
14:00 35.06 35.06 35.06 35.06 0.0K
14:01 35.06 35.06 35.06 35.06 0.0K
14:02 35.06 35.06 35.06 35.06 0.0K
14:03 35.06 35.06 35.06 35.06 0.0K
14:04 35.13 35.13 35.13 35.13 0.9K
14:05 35.11 35.11 35.11 35.11 0.2K
14:06 35.11 35.11 35.11 35.11 0.1K
14:07 35.11 35.11 35.11 35.11 0.0K
14:08 35.11 35.11 35.11 35.11 0.0K
14:09 35.11 35.11 35.11 35.11 0.0K
14:10 35.11 35.11 35.11 35.11 0.0K
14:11 35.11 35.11 35.11 35.11 0.0K
14:12 35.11 35.11 35.11 35.11 0.0K
14:13 35.11 35.11 35.11 35.11 0.0K
14:14 35.11 35.11 35.11 35.11 0.0K
14:15 35.11 35.11 35.11 35.11 0.1K
14:16 35.11 35.11 35.11 35.11 0.0K
14:17 35.11 35.11 35.11 35.11 0.1K
14:18 35.11 35.11 35.11 35.11 0.0K
14:19 35.11 35.12 35.11 35.12 0.5K
14:20 35.12 35.12 35.12 35.12 0.0K
14:21 35.12 35.12 35.12 35.12 0.0K
14:22 35.12 35.12 35.12 35.12 0.0K
14:23 35.12 35.12 35.12 35.12 0.0K
14:24 35.12 35.12 35.12 35.12 0.0K
14:25 35.12 35.12 35.12 35.12 0.0K
14:26 35.12 35.12 35.12 35.12 0.0K
14:27 35.12 35.12 35.12 35.12 0.0K
14:28 35.12 35.12 35.12 35.12 0.0K
14:29 35.12 35.12 35.12 35.12 0.0K
14:30 35.12 35.12 35.12 35.12 0.0K
14:31 35.12 35.12 35.12 35.12 0.0K
14:32 35.12 35.12 35.12 35.12 0.0K
14:33 35.12 35.12 35.12 35.12 0.0K
14:34 35.12 35.12 35.12 35.12 0.1K
14:35 35.12 35.12 35.12 35.12 0.0K
14:36 35.12 35.12 35.12 35.12 0.0K
14:37 35.12 35.12 35.12 35.12 0.0K
14:38 35.12 35.12 35.12 35.12 0.0K
14:39 35.12 35.12 35.12 35.12 0.3K
14:40 35.12 35.12 35.12 35.12 0.0K
14:41 35.12 35.12 35.12 35.12 0.1K
14:42 35.12 35.12 35.12 35.12 0.1K
14:43 35.12 35.12 35.12 35.12 0.0K
14:44 35.12 35.12 35.12 35.12 0.0K
14:45 35.12 35.12 35.12 35.12 0.1K
14:46 35.12 35.12 35.12 35.12 0.0K
14:47 35.12 35.12 35.12 35.12 0.0K
14:48 35.12 35.12 35.12 35.12 0.0K
14:49 35.12 35.12 35.12 35.12 0.0K
14:50 35.12 35.12 35.12 35.12 0.0K
14:51 35.12 35.12 35.12 35.12 0.0K
14:52 35.12 35.12 35.12 35.12 0.0K
14:53 35.12 35.12 35.12 35.12 0.0K
14:54 35.12 35.12 35.12 35.12 0.0K
14:55 35.12 35.12 35.12 35.12 0.0K
14:56 35.12 35.12 35.12 35.12 0.9K
14:57 35.12 35.12 35.12 35.12 0.0K
14:58 35.12 35.12 35.12 35.12 0.0K
14:59 35.12 35.12 35.12 35.12 0.1K
15:00 35.12 35.12 35.12 35.12 0.0K
15:01 35.12 35.12 35.12 35.12 0.0K
15:02 35.12 35.12 35.12 35.12 0.0K
15:03 35.12 35.12 35.12 35.12 0.0K
15:04 35.12 35.12 35.12 35.12 0.0K
15:05 35.12 35.12 35.12 35.12 0.0K
15:06 35.12 35.12 35.08 35.08 2.2K
15:07 35.08 35.08 35.08 35.08 0.0K
15:08 35.08 35.08 35.08 35.08 0.0K
15:09 35.08 35.08 35.08 35.08 0.1K
15:10 35.13 35.13 35.13 35.13 0.1K
15:11 35.13 35.13 35.13 35.13 0.0K
15:12 35.13 35.13 35.13 35.13 0.0K
15:13 35.13 35.13 35.13 35.13 0.0K
15:14 35.13 35.13 35.13 35.13 0.0K
15:15 35.13 35.13 35.13 35.13 0.0K
15:16 35.13 35.13 35.13 35.13 0.0K
15:17 35.13 35.13 35.13 35.13 0.0K
15:18 35.13 35.13 35.13 35.13 0.0K
15:19 35.13 35.13 35.13 35.13 0.1K
15:20 35.13 35.13 35.13 35.13 0.0K
15:21 35.13 35.13 35.13 35.13 0.0K
15:22 35.13 35.13 35.13 35.13 0.2K
15:23 35.13 35.13 35.13 35.13 0.0K
15:24 35.13 35.13 35.13 35.13 0.0K
15:25 35.13 35.13 35.13 35.13 0.0K
15:26 35.13 35.13 35.13 35.13 0.3K
15:27 35.13 35.13 35.13 35.13 0.0K
15:28 35.13 35.13 35.13 35.13 0.0K
15:29 35.13 35.13 35.13 35.13 0.0K
15:30 35.17 35.17 35.17 35.17 0.3K
15:31 35.17 35.17 35.17 35.17 0.0K
15:32 35.17 35.17 35.17 35.17 0.0K
15:33 35.17 35.17 35.17 35.17 0.0K
15:34 35.17 35.17 35.17 35.17 0.1K
15:35 35.17 35.17 35.17 35.17 0.5K
15:36 35.17 35.17 35.17 35.17 0.0K
15:37 35.17 35.17 35.17 35.17 0.4K
15:38 35.17 35.17 35.17 35.17 0.0K
15:39 35.17 35.17 35.17 35.17 0.0K
15:40 35.17 35.17 35.17 35.17 0.0K
15:41 35.17 35.17 35.17 35.17 0.0K
15:42 35.17 35.17 35.17 35.17 0.0K
15:43 35.17 35.17 35.17 35.17 0.3K
15:44 35.17 35.17 35.17 35.17 0.0K
15:45 35.17 35.17 35.17 35.17 0.0K
15:46 35.17 35.17 35.17 35.17 0.1K
15:47 35.17 35.17 35.17 35.17 0.0K
15:48 35.17 35.17 35.17 35.17 0.0K
15:49 35.19 35.19 35.19 35.19 3.3K
15:50 35.19 35.19 35.19 35.19 1.7K
15:51 35.17 35.17 35.17 35.17 0.4K
15:52 35.17 35.17 35.17 35.17 0.0K
15:53 35.17 35.17 35.17 35.17 0.0K
15:54 35.17 35.17 35.17 35.17 0.0K
15:55 35.17 35.17 35.17 35.17 0.0K
15:56 35.17 35.17 35.17 35.17 0.1K
15:57 35.17 35.17 35.17 35.17 0.0K
15:58 35.15 35.15 35.15 35.15 0.2K
15:59 35.19 35.19 35.19 35.19 0.2K
16:00 35.19 35.19 35.09 35.09 3.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし