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 35.17 35.50 34.31 35.10 187.9K
09:32 35.15 35.15 34.79 34.79 11.4K
09:33 34.87 34.88 34.75 34.88 3.6K
09:34 35.00 35.00 34.84 34.84 2.9K
09:35 34.80 34.80 34.80 34.80 2.2K
09:36 34.83 34.83 34.48 34.54 33.9K
09:37 34.55 34.95 34.55 34.95 5.0K
09:38 34.91 34.91 34.91 34.91 0.9K
09:39 34.90 35.08 34.90 35.01 5.9K
09:40 35.07 35.07 35.00 35.00 7.7K
09:41 34.90 34.95 34.89 34.89 4.9K
09:42 34.98 34.98 34.92 34.93 13.9K
09:43 34.93 34.97 34.93 34.97 0.6K
09:44 34.99 34.99 34.99 34.99 1.8K
09:45 34.94 34.94 34.93 34.94 6.4K
09:46 34.89 35.09 34.89 35.09 4.5K
09:47 35.09 35.09 35.09 35.09 4.1K
09:48 35.09 35.09 35.07 35.07 7.9K
09:49 35.06 35.06 34.87 34.87 3.0K
09:50 34.73 34.83 34.73 34.77 5.7K
09:51 34.76 34.83 34.71 34.83 2.6K
09:52 34.70 34.80 34.68 34.77 3.2K
09:53 34.84 34.86 34.84 34.85 5.5K
09:54 34.74 34.76 34.72 34.72 3.0K
09:55 34.59 34.60 34.46 34.46 7.8K
09:56 34.49 34.62 34.49 34.61 12.5K
09:57 34.62 34.75 34.62 34.75 4.3K
09:58 34.75 34.90 34.75 34.90 1.8K
09:59 35.04 35.04 35.00 35.00 4.3K
10:00 35.00 35.20 35.00 35.20 5.6K
10:01 35.26 35.42 35.26 35.42 15.3K
10:02 35.32 35.36 35.26 35.26 12.9K
10:03 35.26 35.26 35.13 35.13 3.7K
10:04 35.12 35.18 35.12 35.18 4.0K
10:05 35.20 35.20 35.13 35.13 3.2K
10:06 35.07 35.17 35.07 35.17 1.5K
10:07 35.21 35.22 35.19 35.22 3.6K
10:08 35.08 35.29 35.08 35.23 2.0K
10:09 35.17 35.17 35.05 35.05 1.2K
10:10 35.00 35.00 34.89 34.89 2.1K
10:11 34.89 34.89 34.82 34.82 5.7K
10:12 34.80 34.91 34.80 34.91 3.3K
10:13 34.99 35.02 34.99 34.99 1.9K
10:14 35.02 35.15 35.02 35.15 2.5K
10:15 35.15 35.18 35.14 35.14 7.1K
10:16 35.16 35.18 35.14 35.14 2.8K
10:17 35.09 35.10 35.09 35.09 1.9K
10:18 35.09 35.14 35.09 35.14 0.8K
10:19 35.14 35.25 35.14 35.25 2.7K
10:20 35.25 35.33 35.25 35.33 4.0K
10:21 35.33 35.33 35.32 35.33 1.8K
10:22 35.33 35.60 35.33 35.60 16.2K
10:23 35.56 35.80 35.56 35.80 28.2K
10:24 35.81 35.81 35.59 35.76 16.7K
10:25 35.71 35.80 35.70 35.79 7.5K
10:26 35.80 35.80 35.61 35.61 6.1K
10:27 35.61 35.73 35.61 35.64 5.0K
10:28 35.68 35.82 35.68 35.82 4.5K
10:29 35.82 35.82 35.73 35.78 56.6K
10:30 35.78 35.83 35.78 35.81 6.1K
10:31 35.81 35.86 35.81 35.86 22.5K
10:32 35.86 35.95 35.85 35.95 3.9K
10:33 35.96 35.97 35.88 35.97 14.0K
10:34 35.95 36.00 35.91 36.00 7.4K
10:35 35.99 36.01 35.96 36.01 8.6K
10:36 36.05 36.06 36.00 36.06 4.3K
10:37 36.14 36.16 36.13 36.16 11.5K
10:38 36.23 36.34 36.23 36.34 10.0K
10:39 36.35 36.37 36.27 36.37 9.1K
10:40 36.37 36.37 36.19 36.19 7.3K
10:41 36.24 36.26 36.11 36.11 4.1K
10:42 36.06 36.06 35.91 35.92 10.8K
10:43 35.96 35.96 35.84 35.91 8.9K
10:44 35.95 36.00 35.94 36.00 6.4K
10:45 36.00 36.08 36.00 36.03 1.5K
10:46 36.05 36.07 36.05 36.07 1.0K
10:47 36.13 36.13 36.06 36.08 4.0K
10:48 36.13 36.13 36.06 36.08 5.8K
10:49 36.06 36.06 35.89 35.89 2.4K
10:50 35.89 35.95 35.87 35.87 5.1K
10:51 35.89 36.02 35.89 36.02 2.4K
10:52 36.02 36.19 36.02 36.19 4.1K
10:53 36.19 36.23 36.18 36.19 3.1K
10:54 36.12 36.13 36.12 36.13 1.7K
10:55 36.13 36.14 36.13 36.14 1.7K
10:56 36.16 36.19 36.16 36.18 2.3K
10:57 36.21 36.31 36.21 36.31 1.7K
10:58 36.37 36.37 36.25 36.27 9.9K
10:59 36.30 36.34 36.30 36.34 1.7K
11:00 36.31 36.38 36.31 36.38 4.9K
11:01 36.42 36.46 36.41 36.42 13.7K
11:02 36.37 36.48 36.37 36.45 19.2K
11:03 36.45 36.54 36.45 36.54 11.5K
11:04 36.50 36.50 36.45 36.48 8.2K
11:05 36.52 36.52 36.39 36.40 16.0K
11:06 36.44 36.51 36.44 36.51 1.5K
11:07 36.51 36.51 36.50 36.50 3.3K
11:08 36.48 36.55 36.48 36.54 4.0K
11:09 36.54 36.54 36.50 36.52 2.6K
11:10 36.52 36.59 36.52 36.58 2.6K
11:11 36.54 36.57 36.50 36.50 7.3K
11:12 36.50 36.50 36.42 36.42 2.8K
11:13 36.43 36.53 36.43 36.52 4.3K
11:14 36.50 36.50 36.34 36.37 5.8K
11:15 36.34 36.43 36.34 36.36 1.8K
11:16 36.36 36.36 36.35 36.36 3.3K
11:17 36.36 36.41 36.33 36.41 3.3K
11:18 36.45 36.55 36.45 36.55 1.6K
11:19 36.50 36.50 36.48 36.48 0.9K
11:20 36.49 36.50 36.49 36.50 2.3K
11:21 36.54 36.57 36.54 36.57 4.6K
11:22 36.60 36.60 36.48 36.50 10.1K
11:23 36.50 36.50 36.48 36.48 1.5K
11:24 36.44 36.50 36.44 36.50 4.5K
11:25 36.50 36.50 36.34 36.34 2.5K
11:26 36.29 36.31 36.11 36.11 7.6K
11:27 36.10 36.19 36.10 36.19 3.2K
11:28 36.21 36.34 36.21 36.34 1.0K
11:29 36.34 36.34 36.22 36.22 1.6K
11:30 36.22 36.38 36.22 36.38 2.7K
11:31 36.38 36.50 36.38 36.50 15.4K
11:32 36.50 36.50 36.49 36.50 1.7K
11:33 36.50 36.51 36.48 36.48 2.5K
11:34 36.47 36.47 36.47 36.47 3.0K
11:35 36.47 36.47 36.40 36.40 0.7K
11:36 36.40 36.43 36.40 36.41 11.2K
11:37 36.41 36.41 36.41 36.41 0.3K
11:38 36.48 36.48 36.40 36.41 16.5K
11:39 36.41 36.49 36.41 36.49 1.1K
11:40 36.54 36.54 36.52 36.52 4.5K
11:41 36.52 36.60 36.52 36.56 5.3K
11:42 36.56 36.59 36.54 36.54 0.6K
11:43 36.54 36.57 36.54 36.57 0.5K
11:44 36.56 36.56 36.55 36.55 0.8K
11:45 36.55 36.61 36.55 36.61 7.4K
11:46 36.61 36.61 36.57 36.60 0.6K
11:47 36.60 36.67 36.60 36.67 2.2K
11:48 36.67 36.81 36.67 36.81 9.9K
11:49 36.81 36.81 36.81 36.81 1.1K
11:50 36.81 36.93 36.81 36.90 38.0K
11:51 36.88 36.91 36.85 36.91 3.1K
11:52 36.82 36.83 36.79 36.83 6.3K
11:53 36.88 36.88 36.81 36.85 3.3K
11:54 36.85 36.88 36.85 36.88 1.8K
11:55 36.91 36.96 36.90 36.90 5.6K
11:56 36.90 37.04 36.90 36.98 6.1K
11:57 36.98 37.09 36.98 37.09 13.5K
11:58 37.07 37.12 37.05 37.12 13.6K
11:59 37.17 37.23 37.16 37.23 24.8K
12:00 37.23 37.23 37.11 37.15 12.5K
12:01 37.07 37.07 37.00 37.04 13.6K
12:02 37.04 37.19 37.04 37.19 3.3K
12:03 37.18 37.20 37.18 37.20 4.6K
12:04 37.20 37.20 37.17 37.17 1.3K
12:05 37.18 37.18 37.11 37.11 2.3K
12:06 37.11 37.11 37.06 37.08 2.4K
12:07 37.08 37.11 37.08 37.10 1.2K
12:08 37.10 37.16 37.10 37.16 1.0K
12:09 37.16 37.16 37.10 37.10 1.4K
12:10 37.12 37.12 37.00 37.00 2.7K
12:11 37.01 37.05 37.01 37.05 1.4K
12:12 37.05 37.06 36.97 37.06 2.1K
12:13 37.03 37.03 36.98 36.99 2.1K
12:14 36.98 37.06 36.98 37.02 2.3K
12:15 37.01 37.05 37.01 37.02 0.9K
12:16 37.02 37.02 36.94 37.00 20.0K
12:17 37.03 37.03 37.03 37.03 0.5K
12:18 37.04 37.13 37.04 37.13 3.3K
12:19 37.16 37.16 37.16 37.16 3.6K
12:20 37.16 37.17 37.14 37.14 3.9K
12:21 37.14 37.17 37.13 37.13 3.0K
12:22 37.16 37.16 37.15 37.15 6.6K
12:23 37.13 37.14 37.10 37.14 1.3K
12:24 37.14 37.14 37.14 37.14 0.1K
12:25 37.12 37.12 37.12 37.12 0.3K
12:26 37.06 37.06 36.90 36.90 4.6K
12:27 36.87 36.93 36.87 36.93 1.1K
12:28 36.80 36.80 36.77 36.80 5.9K
12:29 36.83 36.90 36.83 36.90 2.9K
12:30 36.95 36.97 36.95 36.97 23.9K
12:31 36.97 37.04 36.97 36.99 0.5K
12:32 36.99 36.99 36.99 36.99 2.4K
12:33 36.99 36.99 36.90 36.90 2.7K
12:34 36.90 36.96 36.90 36.96 2.7K
12:35 36.96 37.04 36.96 37.02 1.4K
12:36 37.00 37.00 36.99 36.99 0.5K
12:37 36.95 36.99 36.92 36.99 2.6K
12:38 36.98 36.98 36.98 36.98 0.9K
12:39 36.98 36.98 36.87 36.87 0.8K
12:40 36.87 36.87 36.82 36.82 7.1K
12:41 36.80 36.83 36.80 36.80 3.9K
12:42 36.77 36.78 36.70 36.72 4.3K
12:43 36.73 36.73 36.61 36.70 9.3K
12:44 36.70 36.72 36.63 36.63 12.7K
12:45 36.64 36.72 36.64 36.72 2.0K
12:46 36.76 36.76 36.75 36.75 0.4K
12:47 36.78 36.83 36.78 36.83 1.8K
12:48 36.83 36.83 36.70 36.70 1.4K
12:49 36.71 36.74 36.71 36.74 0.6K
12:50 36.76 36.81 36.76 36.81 1.9K
12:51 36.84 36.88 36.80 36.80 2.6K
12:52 36.80 36.86 36.78 36.86 1.9K
12:53 36.89 36.91 36.89 36.91 1.4K
12:54 36.90 36.93 36.90 36.93 0.7K
12:55 37.00 37.00 37.00 37.00 1.5K
12:56 37.00 37.00 37.00 37.00 1.7K
12:57 36.97 36.97 36.91 36.91 2.8K
12:58 36.91 36.91 36.90 36.90 0.6K
12:59 36.90 36.90 36.80 36.80 0.3K
13:00 36.72 36.73 36.72 36.73 0.9K
13:01 36.73 36.73 36.73 36.73 2.3K
13:02 36.73 36.73 36.73 36.73 0.1K
13:03 36.73 36.73 36.73 36.73 0.1K
13:04 36.84 36.84 36.84 36.84 1.5K
13:05 36.79 36.85 36.79 36.85 1.5K
13:06 36.85 36.85 36.76 36.76 7.8K
13:07 36.76 36.76 36.76 36.76 1.4K
13:08 36.75 36.75 36.75 36.75 0.4K
13:09 36.75 36.76 36.75 36.76 2.1K
13:10 36.76 36.76 36.76 36.76 0.1K
13:11 36.76 36.76 36.76 36.76 0.0K
13:12 36.76 36.76 36.69 36.69 0.6K
13:13 36.69 36.69 36.60 36.60 3.1K
13:14 36.59 36.59 36.52 36.52 2.5K
13:15 36.52 36.52 36.50 36.50 6.4K
13:16 36.39 36.50 36.39 36.47 11.2K
13:17 36.58 36.59 36.58 36.59 1.5K
13:18 36.59 36.65 36.59 36.65 0.7K
13:19 36.65 36.65 36.59 36.59 5.1K
13:20 36.59 36.59 36.59 36.59 0.0K
13:21 36.59 36.77 36.59 36.70 2.0K
13:22 36.70 36.72 36.66 36.66 20.2K
13:23 36.66 36.66 36.60 36.60 1.5K
13:24 36.57 36.57 36.57 36.57 0.2K
13:25 36.57 36.57 36.55 36.55 1.8K
13:26 36.58 36.65 36.58 36.65 1.0K
13:27 36.65 36.65 36.65 36.65 0.0K
13:28 36.64 36.64 36.64 36.64 0.1K
13:29 36.73 36.78 36.73 36.78 2.2K
13:30 36.78 36.78 36.78 36.78 0.0K
13:31 36.81 36.82 36.81 36.82 2.7K
13:32 36.85 36.88 36.85 36.86 0.9K
13:33 36.86 36.86 36.82 36.83 7.7K
13:34 36.81 36.81 36.81 36.81 2.3K
13:35 36.65 36.70 36.65 36.70 1.5K
13:36 36.80 36.80 36.80 36.80 0.4K
13:37 36.80 36.82 36.80 36.82 1.0K
13:38 36.82 36.82 36.73 36.73 0.5K
13:39 36.73 36.73 36.67 36.67 0.3K
13:40 36.67 36.67 36.67 36.67 0.0K
13:41 36.66 36.66 36.66 36.66 0.1K
13:42 36.66 36.66 36.66 36.66 0.1K
13:43 36.66 36.66 36.66 36.66 0.0K
13:44 36.74 36.74 36.74 36.74 0.3K
13:45 36.74 36.74 36.65 36.65 0.4K
13:46 36.65 36.65 36.65 36.65 0.0K
13:47 36.65 36.74 36.65 36.74 1.0K
13:48 36.74 36.74 36.74 36.74 0.3K
13:49 36.74 36.74 36.74 36.74 0.2K
13:50 36.77 36.77 36.67 36.72 1.3K
13:51 36.72 36.72 36.72 36.72 0.1K
13:52 36.72 36.73 36.72 36.73 1.8K
13:53 36.73 36.73 36.73 36.73 0.1K
13:54 36.83 36.89 36.83 36.89 5.6K
13:55 36.84 36.84 36.84 36.84 0.6K
13:56 36.83 36.83 36.83 36.83 1.2K
13:57 36.83 36.83 36.83 36.83 0.0K
13:58 36.83 36.83 36.73 36.73 0.4K
13:59 36.73 36.73 36.68 36.68 0.5K
14:00 36.68 36.68 36.68 36.68 0.7K
14:01 36.68 36.68 36.68 36.68 0.0K
14:02 36.68 36.68 36.68 36.68 0.0K
14:03 36.68 36.74 36.68 36.74 0.7K
14:04 36.74 36.74 36.74 36.74 0.0K
14:05 36.74 36.74 36.74 36.74 0.0K
14:06 36.74 36.74 36.74 36.74 0.2K
14:07 36.72 36.72 36.72 36.72 0.2K
14:08 36.73 36.73 36.73 36.73 0.4K
14:09 36.73 36.73 36.73 36.73 0.4K
14:10 36.73 36.73 36.73 36.73 6.0K
14:11 36.73 36.76 36.73 36.76 6.1K
14:12 36.79 36.81 36.79 36.81 2.7K
14:13 36.83 36.83 36.83 36.83 0.2K
14:14 36.83 36.83 36.81 36.82 0.9K
14:15 36.82 36.85 36.82 36.85 0.4K
14:16 36.85 36.85 36.85 36.85 0.1K
14:17 36.80 36.80 36.80 36.80 3.5K
14:18 36.80 36.80 36.80 36.80 0.0K
14:19 36.67 36.69 36.67 36.69 0.6K
14:20 36.69 36.69 36.69 36.69 0.1K
14:21 36.64 36.64 36.63 36.63 0.3K
14:22 36.67 36.70 36.67 36.70 4.2K
14:23 36.70 36.70 36.70 36.70 0.2K
14:24 36.64 36.64 36.64 36.64 0.2K
14:25 36.64 36.64 36.64 36.64 0.0K
14:26 36.64 36.71 36.64 36.71 0.2K
14:27 36.73 36.73 36.73 36.73 1.2K
14:28 36.71 36.75 36.71 36.75 2.8K
14:29 36.70 36.70 36.66 36.67 0.7K
14:30 36.67 36.67 36.67 36.67 0.0K
14:31 36.67 36.67 36.67 36.67 0.2K
14:32 36.67 36.71 36.67 36.71 0.2K
14:33 36.71 36.71 36.69 36.69 0.7K
14:34 36.70 36.70 36.70 36.70 4.6K
14:35 36.68 36.68 36.66 36.66 5.3K
14:36 36.62 36.68 36.62 36.65 3.1K
14:37 36.65 36.68 36.65 36.68 0.1K
14:38 36.70 36.70 36.70 36.70 0.6K
14:39 36.70 36.75 36.70 36.70 0.3K
14:40 36.72 36.72 36.72 36.72 0.2K
14:41 36.72 36.72 36.72 36.72 0.0K
14:42 36.79 36.79 36.75 36.75 1.6K
14:43 36.75 36.75 36.75 36.75 0.0K
14:44 36.75 36.75 36.75 36.75 0.0K
14:45 36.75 36.77 36.75 36.77 0.5K
14:46 36.77 36.80 36.77 36.80 0.3K
14:47 36.80 36.80 36.80 36.80 0.2K
14:48 36.84 36.84 36.84 36.84 0.4K
14:49 36.79 36.79 36.79 36.79 1.6K
14:50 36.79 36.79 36.79 36.79 0.0K
14:51 36.79 36.79 36.79 36.79 0.0K
14:52 36.66 36.66 36.66 36.66 2.0K
14:53 36.66 36.66 36.66 36.66 0.0K
14:54 36.66 36.71 36.66 36.71 0.7K
14:55 36.71 36.71 36.71 36.71 0.7K
14:56 36.71 36.71 36.71 36.71 0.2K
14:57 36.79 36.79 36.79 36.79 0.5K
14:58 36.79 36.79 36.79 36.79 0.0K
14:59 36.79 36.79 36.79 36.79 0.3K
15:00 36.79 36.79 36.79 36.79 0.0K
15:01 36.84 36.84 36.84 36.84 0.7K
15:02 36.84 36.84 36.84 36.84 0.3K
15:03 36.85 36.85 36.82 36.82 0.5K
15:04 36.82 36.82 36.82 36.82 0.1K
15:05 36.82 36.88 36.82 36.88 1.1K
15:06 36.86 36.86 36.85 36.85 5.3K
15:07 36.85 36.85 36.85 36.85 0.1K
15:08 36.85 36.85 36.82 36.82 0.7K
15:09 36.85 36.85 36.85 36.85 0.4K
15:10 36.85 36.89 36.85 36.89 0.5K
15:11 36.89 36.89 36.89 36.89 0.4K
15:12 36.85 36.85 36.78 36.78 1.2K
15:13 36.79 36.79 36.79 36.79 0.2K
15:14 36.79 36.79 36.78 36.78 0.2K
15:15 36.78 36.78 36.78 36.78 0.1K
15:16 36.78 36.78 36.78 36.78 0.1K
15:17 36.78 36.78 36.75 36.75 1.3K
15:18 36.75 36.75 36.75 36.75 2.5K
15:19 36.78 36.80 36.76 36.80 2.9K
15:20 36.81 36.88 36.81 36.88 1.4K
15:21 36.88 36.88 36.87 36.87 0.9K
15:22 36.86 36.87 36.86 36.87 1.3K
15:23 36.87 36.89 36.87 36.89 0.1K
15:24 36.89 36.89 36.87 36.87 3.6K
15:25 36.87 36.90 36.87 36.90 2.6K
15:26 36.89 36.90 36.89 36.90 1.3K
15:27 36.90 36.91 36.87 36.91 4.2K
15:28 36.91 36.94 36.91 36.94 4.4K
15:29 36.92 36.92 36.90 36.92 1.3K
15:30 36.92 36.92 36.92 36.92 0.7K
15:31 36.94 36.95 36.93 36.93 1.8K
15:32 36.93 36.93 36.93 36.93 1.9K
15:33 36.93 36.93 36.77 36.79 1.8K
15:34 36.76 36.79 36.76 36.79 0.3K
15:35 36.79 36.79 36.79 36.79 0.1K
15:36 36.70 36.70 36.70 36.70 0.3K
15:37 36.69 36.69 36.65 36.65 1.2K
15:38 36.64 36.66 36.64 36.66 0.5K
15:39 36.64 36.64 36.58 36.58 4.2K
15:40 36.61 36.63 36.59 36.63 1.3K
15:41 36.59 36.59 36.59 36.59 0.2K
15:42 36.59 36.78 36.59 36.75 0.6K
15:43 36.75 36.75 36.75 36.75 0.2K
15:44 36.73 36.73 36.73 36.73 0.2K
15:45 36.76 36.76 36.75 36.75 5.0K
15:46 36.71 36.75 36.71 36.73 1.6K
15:47 36.70 36.75 36.70 36.75 0.9K
15:48 36.75 36.83 36.75 36.83 0.4K
15:49 36.81 36.81 36.81 36.81 0.4K
15:50 36.79 36.79 36.75 36.75 6.0K
15:51 36.83 36.83 36.78 36.79 7.6K
15:52 36.79 36.79 36.79 36.79 0.2K
15:53 36.79 36.79 36.74 36.74 0.3K
15:54 36.74 36.74 36.63 36.72 2.0K
15:55 36.72 36.72 36.65 36.65 1.7K
15:56 36.66 36.83 36.66 36.83 3.5K
15:57 36.80 36.80 36.78 36.78 0.7K
15:58 36.81 36.85 36.79 36.79 2.2K
15:59 36.78 36.83 36.78 36.81 2.0K
16:00 36.80 37.10 36.55 36.71 42.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし