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 36.58 37.21 36.15 36.60 185.3K
09:32 36.45 36.45 35.94 35.94 9.0K
09:33 35.86 35.86 35.67 35.81 15.2K
09:34 35.79 35.87 35.64 35.64 11.7K
09:35 35.62 35.62 35.36 35.36 16.5K
09:36 35.33 35.43 35.10 35.10 54.5K
09:37 35.05 35.05 34.86 34.86 20.4K
09:38 34.96 35.16 34.96 35.16 11.2K
09:39 35.28 35.40 35.14 35.16 27.3K
09:40 35.16 35.18 35.15 35.15 8.0K
09:41 35.26 35.33 35.25 35.27 9.5K
09:42 35.41 35.41 35.23 35.29 21.7K
09:43 35.20 35.20 34.99 34.99 16.3K
09:44 34.93 34.95 34.88 34.89 13.9K
09:45 34.86 34.86 34.52 34.63 36.6K
09:46 34.61 35.04 34.61 35.04 15.7K
09:47 35.02 35.02 34.82 34.92 12.9K
09:48 34.92 34.92 34.69 34.85 6.4K
09:49 34.90 34.95 34.88 34.95 8.7K
09:50 34.94 34.94 34.79 34.79 9.7K
09:51 34.82 34.82 34.66 34.66 3.5K
09:52 34.63 34.72 34.60 34.72 9.3K
09:53 34.76 34.85 34.68 34.68 3.3K
09:54 34.59 34.65 34.43 34.44 14.3K
09:55 34.48 34.48 34.39 34.39 13.6K
09:56 34.39 34.40 34.35 34.37 13.0K
09:57 34.37 34.40 34.33 34.34 5.8K
09:58 34.33 34.65 34.33 34.65 8.4K
09:59 34.65 34.65 34.54 34.58 6.2K
10:00 34.56 34.64 34.56 34.62 10.0K
10:01 34.63 34.86 34.63 34.77 8.0K
10:02 34.75 34.80 34.45 34.45 6.4K
10:03 34.56 34.56 34.45 34.45 9.7K
10:04 34.46 34.57 34.46 34.46 6.9K
10:05 34.38 34.46 34.38 34.45 15.8K
10:06 34.50 34.50 34.27 34.27 7.8K
10:07 34.25 34.26 34.02 34.26 33.4K
10:08 34.25 34.36 34.25 34.34 14.5K
10:09 34.30 34.36 34.30 34.31 1.9K
10:10 34.31 34.52 34.29 34.52 9.3K
10:11 34.52 34.53 34.33 34.33 4.9K
10:12 34.43 34.43 34.32 34.32 3.7K
10:13 34.32 34.45 34.25 34.43 8.6K
10:14 34.54 34.56 34.47 34.51 7.0K
10:15 34.50 34.50 34.42 34.45 12.9K
10:16 34.42 34.46 34.40 34.45 10.3K
10:17 34.45 34.46 34.33 34.33 19.4K
10:18 34.29 34.30 34.18 34.18 17.0K
10:19 34.22 34.29 34.22 34.29 9.7K
10:20 34.29 34.33 34.22 34.26 8.2K
10:21 34.26 34.33 34.26 34.26 4.6K
10:22 34.30 34.40 34.30 34.32 4.4K
10:23 34.27 34.45 34.25 34.45 8.4K
10:24 34.52 34.72 34.52 34.66 22.4K
10:25 34.66 34.66 34.51 34.51 1.7K
10:26 34.66 34.66 34.61 34.61 6.8K
10:27 34.65 34.75 34.65 34.75 2.6K
10:28 34.60 34.63 34.47 34.53 4.5K
10:29 34.53 34.56 34.52 34.52 1.8K
10:30 34.55 34.58 34.50 34.53 6.3K
10:31 34.50 34.50 34.48 34.48 1.8K
10:32 34.50 34.50 34.49 34.49 2.7K
10:33 34.37 34.37 34.15 34.15 3.9K
10:34 34.00 34.16 34.00 34.16 5.0K
10:35 34.15 34.17 34.12 34.12 1.8K
10:36 34.12 34.12 34.00 34.00 6.1K
10:37 34.03 34.27 34.03 34.27 6.9K
10:38 34.25 34.27 34.25 34.27 2.0K
10:39 34.31 34.31 34.21 34.22 4.1K
10:40 34.22 34.30 34.22 34.30 1.6K
10:41 34.30 34.30 34.30 34.30 0.5K
10:42 34.30 34.66 34.30 34.60 3.5K
10:43 34.60 34.68 34.58 34.58 3.2K
10:44 34.61 34.76 34.61 34.75 4.9K
10:45 34.68 34.70 34.68 34.68 2.8K
10:46 34.70 34.70 34.70 34.70 2.0K
10:47 34.70 34.70 34.46 34.46 8.6K
10:48 34.46 34.46 34.46 34.46 0.1K
10:49 34.46 34.62 34.46 34.57 4.3K
10:50 34.57 34.57 34.55 34.56 0.8K
10:51 34.52 34.58 34.52 34.58 4.6K
10:52 34.58 34.68 34.54 34.68 2.1K
10:53 34.70 34.70 34.60 34.67 7.9K
10:54 34.54 34.63 34.54 34.62 1.4K
10:55 34.62 34.62 34.62 34.62 1.4K
10:56 34.72 34.72 34.55 34.55 2.8K
10:57 34.55 34.56 34.55 34.56 11.5K
10:58 34.64 34.64 34.58 34.58 4.5K
10:59 34.58 34.58 34.57 34.57 1.3K
11:00 34.57 34.58 34.57 34.58 0.4K
11:01 34.60 34.75 34.60 34.75 0.8K
11:02 34.70 34.70 34.66 34.66 11.1K
11:03 34.64 34.64 34.60 34.61 2.2K
11:04 34.68 34.70 34.68 34.70 10.1K
11:05 34.70 34.70 34.58 34.62 1.1K
11:06 34.62 34.62 34.51 34.51 1.2K
11:07 34.63 34.66 34.55 34.55 1.9K
11:08 34.56 34.75 34.56 34.75 1.5K
11:09 34.66 34.66 34.58 34.58 2.0K
11:10 34.61 34.61 34.59 34.59 0.7K
11:11 34.57 34.60 34.57 34.60 2.1K
11:12 34.60 34.62 34.60 34.62 1.2K
11:13 34.54 34.54 34.47 34.47 4.2K
11:14 34.47 34.55 34.47 34.52 1.3K
11:15 34.52 34.52 34.40 34.41 4.2K
11:16 34.47 34.47 34.46 34.46 2.1K
11:17 34.51 34.55 34.51 34.55 1.7K
11:18 34.55 34.55 34.49 34.49 4.1K
11:19 34.49 34.57 34.49 34.57 0.5K
11:20 34.54 34.55 34.50 34.50 5.9K
11:21 34.50 34.59 34.50 34.56 1.8K
11:22 34.64 34.64 34.60 34.60 0.9K
11:23 34.60 34.66 34.60 34.66 3.6K
11:24 34.66 34.75 34.66 34.75 2.9K
11:25 34.75 34.83 34.74 34.77 2.5K
11:26 34.84 34.94 34.84 34.94 4.0K
11:27 34.94 34.94 34.86 34.86 1.2K
11:28 34.86 34.93 34.86 34.93 1.3K
11:29 34.93 34.93 34.88 34.90 4.4K
11:30 34.90 35.08 34.90 35.08 3.5K
11:31 35.08 35.08 35.01 35.01 3.5K
11:32 34.94 35.03 34.94 35.03 3.5K
11:33 35.03 35.07 35.03 35.07 4.3K
11:34 35.06 35.07 35.03 35.03 2.4K
11:35 35.06 35.06 34.97 34.97 3.1K
11:36 34.96 34.96 34.89 34.89 8.9K
11:37 34.92 34.92 34.92 34.92 0.7K
11:38 34.92 34.99 34.92 34.98 1.4K
11:39 34.98 34.98 34.98 34.98 1.5K
11:40 34.98 34.98 34.89 34.89 0.3K
11:41 34.85 34.91 34.85 34.91 0.8K
11:42 34.90 34.90 34.83 34.85 5.2K
11:43 34.86 34.87 34.76 34.76 4.9K
11:44 34.76 34.82 34.76 34.82 0.5K
11:45 34.80 34.82 34.71 34.71 4.0K
11:46 34.71 34.75 34.71 34.73 6.2K
11:47 34.86 34.86 34.83 34.83 1.9K
11:48 34.83 34.84 34.80 34.80 4.0K
11:49 34.80 34.83 34.77 34.83 2.5K
11:50 34.88 34.88 34.79 34.79 1.7K
11:51 34.84 34.84 34.84 34.84 1.8K
11:52 34.84 34.84 34.84 34.84 1.8K
11:53 34.61 34.61 34.56 34.60 10.9K
11:54 34.60 34.66 34.60 34.62 0.7K
11:55 34.63 34.63 34.56 34.56 1.0K
11:56 34.56 34.63 34.56 34.60 0.9K
11:57 34.60 34.80 34.60 34.80 0.3K
11:58 34.80 34.84 34.80 34.84 1.5K
11:59 34.79 34.79 34.79 34.79 0.4K
12:00 34.82 34.91 34.82 34.91 1.1K
12:01 34.91 34.97 34.91 34.97 1.8K
12:02 34.94 35.03 34.94 35.03 4.9K
12:03 35.03 35.03 34.93 34.93 2.1K
12:04 34.93 34.99 34.93 34.97 1.5K
12:05 34.91 34.97 34.88 34.93 3.0K
12:06 34.88 34.88 34.88 34.88 0.6K
12:07 34.96 34.96 34.96 34.96 0.2K
12:08 34.96 34.96 34.89 34.89 0.7K
12:09 34.89 34.89 34.89 34.89 0.8K
12:10 34.89 34.89 34.86 34.86 1.1K
12:11 34.86 34.86 34.86 34.86 0.1K
12:12 34.84 34.84 34.84 34.84 1.0K
12:13 34.84 34.84 34.84 34.84 0.1K
12:14 34.75 34.77 34.74 34.74 16.5K
12:15 34.74 34.74 34.74 34.74 1.5K
12:16 34.69 34.69 34.69 34.69 0.7K
12:17 34.69 34.77 34.69 34.77 2.3K
12:18 34.81 34.81 34.72 34.78 1.6K
12:19 34.70 34.74 34.70 34.74 0.3K
12:20 34.84 34.87 34.81 34.81 2.1K
12:21 34.81 34.81 34.81 34.81 0.2K
12:22 34.81 34.84 34.78 34.84 3.7K
12:23 34.84 34.84 34.82 34.82 0.6K
12:24 34.82 34.82 34.82 34.82 1.1K
12:25 34.82 34.82 34.82 34.82 1.8K
12:26 34.82 34.89 34.82 34.89 0.2K
12:27 34.92 34.95 34.92 34.95 1.3K
12:28 34.95 34.95 34.95 34.95 0.7K
12:29 34.95 34.95 34.95 34.95 0.4K
12:30 34.93 35.01 34.93 35.01 8.1K
12:31 35.05 35.05 35.03 35.03 6.0K
12:32 35.05 35.14 35.05 35.14 4.9K
12:33 35.17 35.17 35.08 35.08 6.8K
12:34 35.08 35.08 35.03 35.03 0.7K
12:35 35.01 35.01 35.01 35.01 0.8K
12:36 35.01 35.01 34.92 34.92 0.7K
12:37 34.95 34.95 34.95 34.95 0.6K
12:38 34.95 34.95 34.95 34.95 0.6K
12:39 34.87 34.87 34.85 34.85 0.4K
12:40 34.90 34.90 34.90 34.90 1.0K
12:41 34.90 34.91 34.90 34.91 1.0K
12:42 34.91 34.91 34.91 34.91 0.0K
12:43 34.91 34.91 34.91 34.91 0.1K
12:44 35.07 35.08 35.07 35.08 1.5K
12:45 35.04 35.04 35.04 35.04 0.4K
12:46 35.05 35.12 35.05 35.12 1.1K
12:47 35.12 35.12 35.12 35.12 0.0K
12:48 35.13 35.13 35.06 35.06 2.3K
12:49 35.12 35.12 35.09 35.09 0.8K
12:50 35.09 35.09 35.09 35.09 0.3K
12:51 35.09 35.20 35.09 35.13 8.4K
12:52 35.13 35.17 35.13 35.17 1.0K
12:53 35.17 35.20 35.16 35.20 1.7K
12:54 35.20 35.20 35.18 35.18 0.8K
12:55 35.21 35.21 35.16 35.19 4.1K
12:56 35.19 35.20 35.16 35.20 1.2K
12:57 35.21 35.21 35.17 35.17 1.2K
12:58 35.17 35.24 35.17 35.24 0.5K
12:59 35.25 35.27 35.22 35.27 1.1K
13:00 35.31 35.31 35.29 35.29 7.8K
13:01 35.29 35.29 35.28 35.28 1.5K
13:02 35.28 35.32 35.28 35.31 3.7K
13:03 35.27 35.27 35.25 35.25 6.1K
13:04 35.34 35.34 35.28 35.29 19.6K
13:05 35.27 35.35 35.27 35.32 13.8K
13:06 35.29 35.29 35.21 35.21 0.6K
13:07 35.21 35.21 35.21 35.21 0.3K
13:08 35.21 35.21 35.08 35.08 0.2K
13:09 35.08 35.08 35.07 35.07 0.3K
13:10 35.07 35.07 35.07 35.07 0.2K
13:11 35.07 35.11 35.07 35.11 0.7K
13:12 35.11 35.11 35.09 35.09 0.5K
13:13 35.09 35.09 35.09 35.09 1.2K
13:14 35.14 35.14 35.14 35.14 0.2K
13:15 35.19 35.19 35.19 35.19 0.6K
13:16 35.13 35.13 35.13 35.13 0.5K
13:17 35.13 35.20 35.13 35.20 1.6K
13:18 35.20 35.20 35.19 35.19 0.6K
13:19 35.19 35.19 35.19 35.19 0.1K
13:20 35.13 35.13 35.11 35.11 2.3K
13:21 35.11 35.11 35.10 35.10 1.2K
13:22 35.06 35.09 35.06 35.09 0.7K
13:23 35.09 35.09 35.09 35.09 0.0K
13:24 35.09 35.09 35.09 35.09 0.0K
13:25 35.09 35.09 35.09 35.09 0.0K
13:26 35.07 35.07 35.07 35.07 0.3K
13:27 35.07 35.07 35.07 35.07 0.4K
13:28 35.05 35.07 35.05 35.07 1.2K
13:29 35.10 35.10 35.10 35.10 1.4K
13:30 35.10 35.10 35.10 35.10 0.1K
13:31 35.11 35.11 35.11 35.11 1.3K
13:32 35.11 35.11 35.11 35.11 0.1K
13:33 35.11 35.17 35.11 35.17 3.1K
13:34 35.17 35.17 35.17 35.17 0.0K
13:35 35.17 35.17 35.17 35.17 0.0K
13:36 35.17 35.22 35.17 35.22 2.2K
13:37 35.22 35.28 35.22 35.28 1.5K
13:38 35.28 35.28 35.28 35.28 0.6K
13:39 35.28 35.28 35.21 35.21 3.0K
13:40 35.21 35.21 35.21 35.21 0.1K
13:41 35.30 35.39 35.30 35.39 3.1K
13:42 35.39 35.39 35.37 35.37 1.1K
13:43 35.37 35.37 35.37 35.37 0.1K
13:44 35.37 35.38 35.37 35.37 3.3K
13:45 35.35 35.37 35.35 35.37 0.6K
13:46 35.38 35.38 35.36 35.36 1.0K
13:47 35.36 35.36 35.36 35.36 0.1K
13:48 35.29 35.29 35.29 35.29 1.4K
13:49 35.30 35.31 35.30 35.31 1.3K
13:50 35.31 35.31 35.31 35.31 0.1K
13:51 35.31 35.31 35.31 35.31 0.0K
13:52 35.35 35.35 35.35 35.35 0.6K
13:53 35.35 35.35 35.35 35.35 3.1K
13:54 35.44 35.44 35.44 35.44 0.3K
13:55 35.43 35.56 35.43 35.56 3.5K
13:56 35.56 35.56 35.56 35.56 1.1K
13:57 35.48 35.48 35.48 35.48 0.8K
13:58 35.48 35.48 35.48 35.48 0.0K
13:59 35.52 35.52 35.52 35.52 0.6K
14:00 35.52 35.52 35.46 35.46 3.2K
14:01 35.47 35.47 35.46 35.46 3.7K
14:02 35.46 35.46 35.46 35.46 0.1K
14:03 35.46 35.46 35.46 35.46 0.1K
14:04 35.46 35.46 35.46 35.46 0.0K
14:05 35.53 35.53 35.53 35.53 0.3K
14:06 35.48 35.48 35.48 35.48 0.1K
14:07 35.48 35.48 35.48 35.48 0.1K
14:08 35.50 35.50 35.50 35.50 0.5K
14:09 35.50 35.50 35.39 35.39 1.1K
14:10 35.36 35.36 35.36 35.36 0.3K
14:11 35.35 35.40 35.35 35.38 6.2K
14:12 35.38 35.38 35.35 35.35 1.6K
14:13 35.30 35.36 35.30 35.36 1.5K
14:14 35.36 35.37 35.33 35.37 3.6K
14:15 35.37 35.37 35.37 35.37 0.3K
14:16 35.37 35.37 35.37 35.37 0.4K
14:17 35.37 35.37 35.37 35.37 0.0K
14:18 35.36 35.36 35.36 35.36 2.0K
14:19 35.37 35.37 35.37 35.37 1.2K
14:20 35.33 35.37 35.33 35.35 1.2K
14:21 35.35 35.35 35.35 35.35 0.0K
14:22 35.35 35.35 35.35 35.35 0.3K
14:23 35.22 35.25 35.21 35.25 1.6K
14:24 35.25 35.25 35.21 35.21 0.9K
14:25 35.21 35.21 35.21 35.21 0.3K
14:26 35.21 35.21 35.21 35.21 0.1K
14:27 35.21 35.21 35.21 35.21 0.1K
14:28 35.21 35.23 35.21 35.23 0.6K
14:29 35.27 35.27 35.27 35.27 0.1K
14:30 35.27 35.31 35.27 35.31 0.7K
14:31 35.31 35.33 35.31 35.33 0.4K
14:32 35.33 35.35 35.33 35.35 2.1K
14:33 35.35 35.44 35.35 35.44 1.0K
14:34 35.44 35.49 35.44 35.47 2.8K
14:35 35.47 35.47 35.47 35.47 0.6K
14:36 35.52 35.52 35.52 35.52 0.4K
14:37 35.58 35.58 35.46 35.47 4.7K
14:38 35.47 35.47 35.47 35.47 0.2K
14:39 35.47 35.47 35.47 35.47 0.0K
14:40 35.47 35.47 35.47 35.47 0.3K
14:41 35.47 35.47 35.47 35.47 0.0K
14:42 35.47 35.47 35.46 35.46 0.4K
14:43 35.46 35.46 35.46 35.46 0.0K
14:44 35.46 35.46 35.46 35.46 0.0K
14:45 35.46 35.55 35.46 35.55 1.1K
14:46 35.55 35.55 35.54 35.54 2.0K
14:47 35.54 35.54 35.54 35.54 0.1K
14:48 35.54 35.54 35.54 35.54 0.3K
14:49 35.54 35.54 35.54 35.54 0.2K
14:50 35.54 35.54 35.54 35.54 0.2K
14:51 35.54 35.54 35.54 35.54 0.0K
14:52 35.47 35.47 35.47 35.47 0.7K
14:53 35.47 35.47 35.47 35.47 1.0K
14:54 35.49 35.49 35.49 35.49 2.0K
14:55 35.49 35.49 35.49 35.49 0.1K
14:56 35.53 35.57 35.52 35.57 5.1K
14:57 35.57 35.57 35.57 35.57 0.1K
14:58 35.57 35.57 35.57 35.57 0.3K
14:59 35.54 35.54 35.54 35.54 1.6K
15:00 35.54 35.54 35.54 35.54 1.2K
15:01 35.54 35.54 35.54 35.54 0.7K
15:02 35.57 35.57 35.55 35.55 0.6K
15:03 35.59 35.59 35.57 35.57 1.3K
15:04 35.45 35.47 35.45 35.47 2.2K
15:05 35.47 35.50 35.44 35.50 0.8K
15:06 35.51 35.51 35.50 35.51 1.0K
15:07 35.47 35.47 35.47 35.47 0.8K
15:08 35.47 35.51 35.45 35.51 0.4K
15:09 35.51 35.51 35.51 35.51 0.5K
15:10 35.51 35.51 35.51 35.51 1.7K
15:11 35.50 35.50 35.41 35.41 2.4K
15:12 35.41 35.41 35.33 35.33 1.1K
15:13 35.36 35.36 35.36 35.36 0.1K
15:14 35.37 35.37 35.37 35.37 1.7K
15:15 35.25 35.29 35.23 35.29 3.3K
15:16 35.30 35.32 35.30 35.30 11.9K
15:17 35.30 35.37 35.30 35.37 1.2K
15:18 35.37 35.37 35.37 35.37 0.0K
15:19 35.37 35.37 35.37 35.37 0.0K
15:20 35.37 35.37 35.35 35.35 0.5K
15:21 35.35 35.35 35.35 35.35 0.0K
15:22 35.35 35.35 35.35 35.35 0.1K
15:23 35.35 35.35 35.35 35.35 0.0K
15:24 35.28 35.28 35.28 35.28 0.8K
15:25 35.30 35.32 35.30 35.32 1.3K
15:26 35.36 35.36 35.36 35.36 1.2K
15:27 35.36 35.36 35.36 35.36 0.4K
15:28 35.36 35.36 35.36 35.36 0.1K
15:29 35.36 35.36 35.28 35.28 0.2K
15:30 35.41 35.41 35.41 35.41 1.2K
15:31 35.37 35.37 35.33 35.34 1.2K
15:32 35.34 35.34 35.32 35.32 1.4K
15:33 35.29 35.29 35.25 35.25 0.7K
15:34 35.30 35.30 35.30 35.30 0.3K
15:35 35.30 35.30 35.30 35.30 2.1K
15:36 35.30 35.30 35.20 35.20 2.4K
15:37 35.20 35.20 35.20 35.20 0.4K
15:38 35.20 35.20 35.20 35.20 2.6K
15:39 35.24 35.24 35.24 35.24 0.2K
15:40 35.24 35.29 35.24 35.28 1.2K
15:41 35.28 35.28 35.28 35.28 0.0K
15:42 35.28 35.28 35.28 35.28 0.1K
15:43 35.28 35.32 35.28 35.32 0.9K
15:44 35.28 35.28 35.20 35.20 1.4K
15:45 35.20 35.20 35.10 35.10 0.8K
15:46 35.14 35.14 35.14 35.14 0.4K
15:47 35.19 35.19 35.19 35.19 1.2K
15:48 35.19 35.19 35.15 35.15 0.4K
15:49 35.15 35.20 35.15 35.17 0.4K
15:50 35.17 35.17 35.17 35.17 0.8K
15:51 35.28 35.38 35.28 35.37 3.8K
15:52 35.39 35.53 35.39 35.53 0.9K
15:53 35.53 35.54 35.51 35.51 0.5K
15:54 35.66 35.66 35.66 35.66 0.6K
15:55 35.64 35.65 35.48 35.48 15.8K
15:56 35.41 35.49 35.41 35.49 4.3K
15:57 35.49 35.49 35.49 35.49 0.7K
15:58 35.49 35.54 35.49 35.54 0.7K
15:59 35.54 35.61 35.54 35.61 1.6K
16:00 35.61 35.81 35.10 35.65 39.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし