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 33.46 34.32 33.09 33.40 111.8K
09:32 33.40 33.40 33.18 33.18 1.5K
09:33 33.24 33.58 33.24 33.58 2.9K
09:34 33.61 33.94 33.61 33.94 1.9K
09:35 33.80 33.80 33.72 33.72 1.4K
09:36 33.72 33.72 33.68 33.68 0.9K
09:37 33.52 33.52 33.29 33.29 5.8K
09:38 33.12 33.13 33.02 33.02 12.7K
09:39 32.95 33.00 32.95 33.00 8.7K
09:40 33.02 33.02 32.99 33.00 5.2K
09:41 33.00 33.00 33.00 33.00 0.0K
09:42 33.15 33.15 33.06 33.06 2.3K
09:43 33.06 33.18 33.06 33.18 1.3K
09:44 33.24 33.33 33.24 33.33 0.9K
09:45 33.27 33.27 33.20 33.20 0.4K
09:46 33.19 33.36 33.19 33.36 0.9K
09:47 33.36 33.51 33.36 33.50 3.4K
09:48 33.50 33.56 33.50 33.56 1.2K
09:49 33.63 33.63 33.63 33.63 2.4K
09:50 33.64 33.72 33.64 33.72 1.7K
09:51 33.72 33.72 33.46 33.46 3.8K
09:52 33.59 33.59 33.56 33.56 6.3K
09:53 33.56 33.58 33.46 33.58 7.6K
09:54 33.58 33.58 33.36 33.36 3.7K
09:55 33.26 33.33 33.24 33.33 1.5K
09:56 33.34 33.34 33.32 33.32 1.3K
09:57 33.32 33.32 33.30 33.30 0.4K
09:58 33.39 33.40 33.37 33.37 2.6K
09:59 33.37 33.38 33.37 33.38 1.5K
10:00 33.33 33.34 33.33 33.34 1.8K
10:01 33.27 33.27 33.25 33.25 5.0K
10:02 33.25 33.32 33.25 33.25 0.3K
10:03 33.25 33.25 33.25 33.25 0.2K
10:04 33.39 33.39 33.34 33.34 3.4K
10:05 33.34 33.34 33.20 33.20 0.9K
10:06 33.20 33.26 33.20 33.26 8.2K
10:07 33.26 33.26 33.26 33.26 0.1K
10:08 33.26 33.26 33.01 33.01 4.7K
10:09 33.07 33.07 32.90 32.90 2.6K
10:10 32.95 33.01 32.95 32.95 2.8K
10:11 32.98 33.10 32.98 33.01 1.6K
10:12 32.95 32.98 32.85 32.85 2.2K
10:13 32.85 32.85 32.84 32.84 1.6K
10:14 32.88 33.07 32.84 33.07 9.8K
10:15 33.07 33.07 32.98 32.98 2.1K
10:16 32.98 32.99 32.98 32.99 0.9K
10:17 32.99 33.03 32.99 33.03 0.5K
10:18 33.02 33.02 32.96 32.96 1.1K
10:19 32.98 32.98 32.98 32.98 0.3K
10:20 33.00 33.02 33.00 33.01 3.2K
10:21 33.01 33.01 33.00 33.00 0.2K
10:22 33.04 33.14 33.04 33.09 2.0K
10:23 33.13 33.14 33.13 33.14 1.3K
10:24 33.14 33.14 33.11 33.11 0.6K
10:25 33.11 33.11 33.11 33.11 0.1K
10:26 33.11 33.11 33.11 33.11 0.0K
10:27 33.11 33.11 33.11 33.11 0.2K
10:28 33.11 33.11 33.11 33.11 0.3K
10:29 33.49 33.49 33.21 33.30 10.8K
10:30 33.36 33.36 33.30 33.32 1.1K
10:31 33.32 33.32 33.32 33.32 0.0K
10:32 33.37 33.37 33.37 33.37 0.3K
10:33 33.37 33.41 33.37 33.41 0.2K
10:34 33.41 33.41 33.32 33.32 0.9K
10:35 33.29 33.29 33.28 33.28 1.5K
10:36 33.28 33.28 33.28 33.28 0.7K
10:37 33.28 33.28 33.28 33.28 0.0K
10:38 33.33 33.44 33.33 33.44 1.1K
10:39 33.44 33.64 33.44 33.64 0.6K
10:40 33.64 33.64 33.55 33.55 4.0K
10:41 33.55 33.55 33.40 33.40 0.3K
10:42 33.40 33.40 33.39 33.39 0.3K
10:43 33.39 33.39 33.39 33.39 0.0K
10:44 33.33 33.33 33.32 33.32 1.1K
10:45 33.35 33.35 33.35 33.35 0.4K
10:46 33.37 33.37 33.36 33.36 0.3K
10:47 33.34 33.34 33.34 33.34 0.2K
10:48 33.34 33.34 33.34 33.34 0.0K
10:49 33.43 33.43 33.43 33.43 2.5K
10:50 33.50 33.50 33.42 33.42 13.2K
10:51 33.42 33.42 33.42 33.42 0.6K
10:52 33.42 33.50 33.42 33.50 1.3K
10:53 33.52 33.53 33.49 33.49 4.8K
10:54 33.53 33.53 33.53 33.53 4.9K
10:55 33.53 33.59 33.50 33.50 2.5K
10:56 33.50 33.50 33.50 33.50 0.0K
10:57 33.57 33.57 33.57 33.57 0.4K
10:58 33.57 33.57 33.57 33.57 0.0K
10:59 33.57 33.57 33.48 33.48 4.1K
11:00 33.39 33.39 33.39 33.39 0.8K
11:01 33.39 33.39 33.39 33.39 0.2K
11:02 33.37 33.37 33.32 33.32 1.5K
11:03 33.32 33.32 33.32 33.32 0.1K
11:04 33.32 33.32 33.28 33.28 1.5K
11:05 33.23 33.23 33.18 33.19 11.4K
11:06 33.21 33.21 33.18 33.18 3.6K
11:07 33.24 33.24 33.20 33.20 0.9K
11:08 33.20 33.20 33.20 33.20 0.8K
11:09 33.19 33.24 33.19 33.24 0.7K
11:10 33.25 33.26 33.25 33.26 5.0K
11:11 33.26 33.26 33.26 33.26 0.1K
11:12 33.26 33.26 33.26 33.26 0.0K
11:13 33.20 33.20 33.15 33.15 0.6K
11:14 33.19 33.19 33.19 33.19 0.1K
11:15 33.19 33.19 33.19 33.19 0.2K
11:16 33.30 33.30 33.20 33.20 1.4K
11:17 33.20 33.20 33.20 33.20 0.4K
11:18 33.28 33.28 33.22 33.22 2.6K
11:19 33.21 33.21 33.21 33.21 0.3K
11:20 33.16 33.16 33.07 33.07 0.9K
11:21 32.92 33.06 32.92 33.06 9.4K
11:22 33.05 33.06 32.97 32.97 1.2K
11:23 32.98 33.01 32.98 33.01 1.8K
11:24 33.01 33.01 33.00 33.00 0.5K
11:25 33.12 33.12 33.06 33.06 2.7K
11:26 33.06 33.09 33.06 33.07 1.8K
11:27 33.13 33.13 33.11 33.11 7.1K
11:28 33.11 33.11 33.11 33.11 0.0K
11:29 33.11 33.11 33.11 33.11 0.0K
11:30 33.11 33.11 33.11 33.11 0.0K
11:31 33.11 33.17 33.11 33.17 11.7K
11:32 33.17 33.18 33.17 33.18 14.3K
11:33 33.17 33.17 33.17 33.17 0.1K
11:34 33.17 33.17 33.17 33.17 0.0K
11:35 33.17 33.17 33.17 33.17 0.0K
11:36 33.21 33.22 33.21 33.22 5.2K
11:37 33.30 33.39 33.30 33.39 6.6K
11:38 33.37 33.37 33.37 33.37 0.4K
11:39 33.36 33.36 33.36 33.36 0.6K
11:40 33.36 33.36 33.34 33.36 0.3K
11:41 33.36 33.36 33.36 33.36 0.6K
11:42 33.36 33.38 33.36 33.36 1.1K
11:43 33.36 33.43 33.36 33.43 0.3K
11:44 33.43 33.43 33.43 33.43 0.0K
11:45 33.43 33.47 33.43 33.47 0.7K
11:46 33.47 33.55 33.47 33.55 3.5K
11:47 33.54 33.54 33.48 33.48 0.9K
11:48 33.51 33.51 33.51 33.51 0.4K
11:49 33.55 33.64 33.55 33.64 0.7K
11:50 33.64 33.64 33.64 33.64 0.6K
11:51 33.64 33.72 33.64 33.72 0.2K
11:52 33.71 33.75 33.71 33.71 1.9K
11:53 33.69 33.69 33.61 33.61 0.9K
11:54 33.62 33.62 33.62 33.62 0.2K
11:55 33.62 33.62 33.60 33.60 0.3K
11:56 33.48 33.49 33.45 33.45 1.7K
11:57 33.46 33.46 33.46 33.46 0.4K
11:58 33.48 33.48 33.47 33.47 0.6K
11:59 33.47 33.47 33.42 33.42 0.3K
12:00 33.45 33.45 33.45 33.45 0.2K
12:01 33.45 33.45 33.45 33.45 0.1K
12:02 33.45 33.45 33.45 33.45 0.1K
12:03 33.45 33.45 33.45 33.45 3.1K
12:04 33.46 33.56 33.44 33.56 1.1K
12:05 33.56 33.60 33.54 33.60 3.8K
12:06 33.60 33.60 33.49 33.50 1.3K
12:07 33.49 33.49 33.47 33.47 1.1K
12:08 33.47 33.54 33.47 33.54 1.2K
12:09 33.54 33.54 33.54 33.54 0.2K
12:10 33.51 33.57 33.50 33.50 6.3K
12:11 33.50 33.54 33.50 33.50 3.4K
12:12 33.45 33.45 33.40 33.40 1.8K
12:13 33.40 33.40 33.32 33.32 1.3K
12:14 33.32 33.32 33.32 33.32 0.0K
12:15 33.40 33.40 33.40 33.40 0.2K
12:16 33.40 33.45 33.40 33.45 0.3K
12:17 33.45 33.45 33.45 33.45 0.0K
12:18 33.45 33.45 33.45 33.45 0.0K
12:19 33.45 33.45 33.45 33.45 0.0K
12:20 33.45 33.45 33.45 33.45 0.1K
12:21 33.45 33.58 33.45 33.58 0.4K
12:22 33.58 33.58 33.40 33.40 0.5K
12:23 33.40 33.40 33.37 33.37 0.3K
12:24 33.37 33.37 33.37 33.37 3.1K
12:25 33.37 33.37 33.21 33.21 3.7K
12:26 33.17 33.17 33.17 33.17 0.8K
12:27 33.27 33.27 33.17 33.17 3.3K
12:28 33.14 33.14 33.08 33.11 1.6K
12:29 33.12 33.12 33.09 33.09 1.0K
12:30 33.09 33.09 33.00 33.00 2.7K
12:31 33.00 33.02 33.00 33.02 0.7K
12:32 33.02 33.02 33.02 33.02 1.4K
12:33 33.02 33.02 33.02 33.02 0.7K
12:34 33.02 33.02 33.01 33.01 1.7K
12:35 33.03 33.03 33.02 33.02 0.3K
12:36 33.05 33.05 33.05 33.05 0.4K
12:37 33.01 33.01 33.01 33.01 0.6K
12:38 32.99 32.99 32.93 32.94 4.4K
12:39 32.94 32.94 32.91 32.91 0.4K
12:40 32.80 32.80 32.80 32.80 4.2K
12:41 32.77 32.77 32.67 32.72 12.2K
12:42 32.68 32.89 32.68 32.89 1.1K
12:43 32.89 32.89 32.87 32.87 0.7K
12:44 32.82 32.87 32.82 32.87 0.3K
12:45 32.87 32.89 32.87 32.89 1.4K
12:46 32.89 32.89 32.89 32.89 0.0K
12:47 32.89 32.89 32.75 32.76 0.6K
12:48 32.76 32.76 32.74 32.74 1.1K
12:49 32.74 32.74 32.74 32.74 0.1K
12:50 32.74 32.89 32.74 32.89 0.9K
12:51 32.89 32.89 32.87 32.87 0.8K
12:52 32.87 32.87 32.87 32.87 0.2K
12:53 32.87 32.92 32.87 32.92 1.0K
12:54 32.96 32.96 32.96 32.96 1.0K
12:55 32.96 33.04 32.96 33.04 4.9K
12:56 33.04 33.07 33.04 33.07 5.3K
12:57 33.17 33.17 33.15 33.15 7.2K
12:58 33.15 33.15 33.15 33.15 0.1K
12:59 33.15 33.15 33.15 33.15 0.1K
13:00 33.23 33.24 33.23 33.24 9.6K
13:01 33.25 33.25 33.09 33.09 2.7K
13:02 33.12 33.12 33.12 33.12 0.8K
13:03 33.12 33.20 33.12 33.20 0.1K
13:04 33.20 33.20 33.15 33.15 0.2K
13:05 33.26 33.26 33.26 33.26 1.1K
13:06 33.23 33.25 33.23 33.25 1.2K
13:07 33.22 33.23 33.18 33.23 0.7K
13:08 33.30 33.34 33.30 33.34 10.9K
13:09 33.34 33.34 33.29 33.29 0.4K
13:10 33.29 33.29 33.27 33.27 0.1K
13:11 33.27 33.27 33.27 33.27 0.1K
13:12 33.17 33.17 33.14 33.14 1.6K
13:13 33.16 33.16 33.16 33.16 4.4K
13:14 33.20 33.20 33.20 33.20 1.2K
13:15 33.20 33.20 33.20 33.20 0.0K
13:16 33.14 33.14 33.14 33.14 3.9K
13:17 33.14 33.16 33.14 33.16 0.5K
13:18 33.19 33.19 33.19 33.19 0.1K
13:19 33.19 33.19 33.19 33.19 0.1K
13:20 33.17 33.17 33.17 33.17 0.1K
13:21 33.12 33.12 33.10 33.10 1.3K
13:22 32.95 32.95 32.95 32.95 1.2K
13:23 32.95 32.95 32.95 32.95 0.3K
13:24 32.95 32.95 32.95 32.95 0.5K
13:25 32.90 32.90 32.88 32.88 0.6K
13:26 32.88 32.88 32.88 32.88 0.2K
13:27 32.88 32.88 32.88 32.88 0.1K
13:28 32.88 32.88 32.88 32.88 0.0K
13:29 32.88 32.88 32.88 32.88 0.0K
13:30 32.88 32.88 32.88 32.88 0.0K
13:31 32.88 32.88 32.88 32.88 0.0K
13:32 32.98 32.98 32.90 32.91 1.9K
13:33 32.94 32.94 32.85 32.85 0.4K
13:34 32.85 32.85 32.85 32.85 0.0K
13:35 32.85 32.85 32.85 32.85 0.1K
13:36 32.86 32.86 32.86 32.86 0.6K
13:37 32.86 32.86 32.86 32.86 0.0K
13:38 32.86 32.86 32.73 32.73 0.3K
13:39 32.75 32.75 32.75 32.75 0.3K
13:40 32.75 32.75 32.75 32.75 0.1K
13:41 32.75 32.75 32.75 32.75 0.0K
13:42 32.75 32.75 32.75 32.75 0.1K
13:43 32.77 32.77 32.74 32.74 0.5K
13:44 32.82 32.83 32.82 32.83 0.2K
13:45 32.83 32.83 32.68 32.68 0.6K
13:46 32.73 32.73 32.73 32.73 2.6K
13:47 32.73 32.73 32.70 32.71 0.5K
13:48 32.70 32.70 32.70 32.70 0.3K
13:49 32.70 32.70 32.70 32.70 0.1K
13:50 32.70 32.73 32.70 32.73 0.3K
13:51 32.73 32.77 32.73 32.77 0.2K
13:52 32.75 32.75 32.75 32.75 0.2K
13:53 32.75 32.75 32.75 32.75 0.4K
13:54 32.75 32.75 32.75 32.75 0.0K
13:55 32.75 32.75 32.75 32.75 0.1K
13:56 32.75 32.75 32.75 32.75 0.2K
13:57 32.74 32.76 32.74 32.76 0.3K
13:58 32.74 32.74 32.74 32.74 0.6K
13:59 32.74 32.74 32.74 32.74 0.2K
14:00 32.74 32.74 32.74 32.74 0.0K
14:01 32.74 32.77 32.74 32.77 0.3K
14:02 32.77 32.77 32.77 32.77 0.0K
14:03 32.68 32.68 32.68 32.68 0.2K
14:04 32.59 32.63 32.57 32.62 3.9K
14:05 32.62 32.62 32.62 32.62 0.2K
14:06 32.75 32.76 32.75 32.76 0.7K
14:07 32.72 32.74 32.72 32.74 0.7K
14:08 32.74 32.81 32.74 32.81 0.8K
14:09 32.80 32.80 32.80 32.80 0.4K
14:10 32.80 32.82 32.80 32.82 0.5K
14:11 32.82 32.82 32.82 32.82 0.0K
14:12 32.87 32.87 32.87 32.87 1.0K
14:13 32.92 32.92 32.92 32.92 0.3K
14:14 32.92 32.92 32.92 32.92 0.0K
14:15 32.97 32.97 32.97 32.97 0.4K
14:16 32.97 32.97 32.97 32.97 0.1K
14:17 32.97 32.97 32.97 32.97 0.0K
14:18 32.97 32.97 32.97 32.97 1.1K
14:19 32.97 32.97 32.97 32.97 0.0K
14:20 32.77 32.77 32.77 32.77 0.4K
14:21 32.77 32.77 32.65 32.65 0.2K
14:22 32.64 32.67 32.64 32.67 0.3K
14:23 32.64 32.64 32.64 32.64 0.2K
14:24 32.72 32.72 32.72 32.72 1.2K
14:25 32.57 32.57 32.57 32.57 1.6K
14:26 32.61 32.63 32.61 32.63 1.4K
14:27 32.63 32.63 32.63 32.63 0.0K
14:28 32.62 32.62 32.62 32.62 0.8K
14:29 32.62 32.62 32.60 32.60 0.3K
14:30 32.60 32.60 32.60 32.60 0.0K
14:31 32.60 32.60 32.58 32.58 1.5K
14:32 32.56 32.56 32.53 32.54 2.1K
14:33 32.54 32.54 32.54 32.54 1.1K
14:34 32.59 32.59 32.55 32.55 1.7K
14:35 32.55 32.60 32.55 32.60 0.4K
14:36 32.60 32.61 32.60 32.61 3.3K
14:37 32.57 32.57 32.57 32.57 1.4K
14:38 32.61 32.65 32.61 32.65 4.6K
14:39 32.69 32.69 32.69 32.69 0.4K
14:40 32.69 32.69 32.69 32.69 0.0K
14:41 32.67 32.67 32.67 32.67 0.1K
14:42 32.67 32.67 32.67 32.67 0.0K
14:43 32.67 32.67 32.61 32.61 5.0K
14:44 32.57 32.57 32.51 32.51 3.2K
14:45 32.51 32.66 32.51 32.64 1.1K
14:46 32.64 32.70 32.60 32.70 3.4K
14:47 32.70 32.70 32.64 32.64 0.1K
14:48 32.64 32.64 32.64 32.64 0.0K
14:49 32.64 32.64 32.64 32.64 0.6K
14:50 32.64 32.70 32.64 32.70 1.1K
14:51 32.72 32.72 32.72 32.72 0.1K
14:52 32.72 32.72 32.72 32.72 0.0K
14:53 32.72 32.72 32.72 32.72 0.0K
14:54 32.72 32.72 32.72 32.72 0.3K
14:55 32.72 32.72 32.72 32.72 0.1K
14:56 32.79 32.80 32.79 32.80 1.0K
14:57 32.80 32.88 32.80 32.88 0.3K
14:58 32.88 32.88 32.88 32.88 0.3K
14:59 32.88 32.88 32.85 32.85 0.4K
15:00 32.85 32.85 32.85 32.85 1.0K
15:01 32.86 32.86 32.86 32.86 0.2K
15:02 32.85 32.90 32.85 32.90 0.3K
15:03 32.88 32.88 32.88 32.88 0.8K
15:04 32.83 32.84 32.80 32.84 6.2K
15:05 32.84 32.84 32.83 32.83 0.2K
15:06 32.83 32.83 32.83 32.83 0.0K
15:07 32.83 32.83 32.83 32.83 0.1K
15:08 32.83 32.83 32.83 32.83 0.0K
15:09 32.83 32.91 32.83 32.91 0.2K
15:10 32.89 32.93 32.89 32.93 0.6K
15:11 32.93 32.93 32.91 32.91 0.5K
15:12 32.91 32.91 32.84 32.84 1.1K
15:13 32.82 32.85 32.82 32.85 6.5K
15:14 32.85 32.85 32.85 32.85 0.0K
15:15 32.85 32.85 32.69 32.69 1.6K
15:16 32.69 32.69 32.69 32.69 0.2K
15:17 32.69 32.72 32.69 32.72 0.4K
15:18 32.72 32.79 32.72 32.79 3.0K
15:19 32.78 32.83 32.78 32.83 0.7K
15:20 32.75 32.84 32.75 32.84 2.6K
15:21 32.84 32.84 32.84 32.84 0.0K
15:22 32.88 32.88 32.88 32.88 1.5K
15:23 32.88 32.88 32.88 32.88 0.0K
15:24 32.88 32.88 32.88 32.88 0.1K
15:25 32.96 32.96 32.93 32.93 0.4K
15:26 32.89 32.99 32.89 32.99 1.7K
15:27 33.06 33.06 33.02 33.02 9.8K
15:28 32.98 32.98 32.95 32.96 3.1K
15:29 32.96 32.99 32.96 32.99 0.2K
15:30 33.00 33.10 33.00 33.10 5.7K
15:31 33.10 33.10 33.01 33.01 0.5K
15:32 33.01 33.05 32.90 33.05 2.6K
15:33 33.10 33.10 33.07 33.07 1.0K
15:34 33.03 33.03 33.03 33.03 1.2K
15:35 33.03 33.03 32.92 32.92 1.7K
15:36 32.98 32.98 32.98 32.98 0.7K
15:37 33.04 33.04 33.04 33.04 1.0K
15:38 33.04 33.04 33.04 33.04 0.0K
15:39 33.04 33.04 32.89 32.89 0.5K
15:40 32.89 32.89 32.89 32.89 0.8K
15:41 32.92 32.92 32.92 32.92 0.3K
15:42 32.92 32.92 32.92 32.92 0.2K
15:43 32.97 32.97 32.97 32.97 0.4K
15:44 32.97 32.97 32.97 32.97 0.0K
15:45 33.04 33.04 33.04 33.04 0.1K
15:46 33.04 33.04 32.90 32.90 1.5K
15:47 32.91 32.96 32.91 32.96 3.7K
15:48 33.04 33.04 33.04 33.04 3.9K
15:49 33.04 33.04 33.04 33.04 0.1K
15:50 33.04 33.04 33.04 33.04 0.0K
15:51 32.92 32.92 32.92 32.92 1.3K
15:52 32.92 32.92 32.92 32.92 0.0K
15:53 32.92 32.92 32.89 32.89 0.5K
15:54 32.85 32.86 32.85 32.86 8.3K
15:55 32.81 32.81 32.69 32.70 10.6K
15:56 32.70 32.70 32.36 32.36 16.2K
15:57 32.35 32.38 32.29 32.29 8.0K
15:58 32.29 32.35 32.29 32.35 1.4K
15:59 32.42 32.42 32.42 32.42 0.3K
16:00 32.42 32.68 32.18 32.42 32.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし