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 33.60 34.44 32.83 32.83 314.8K
09:32 32.86 33.39 32.86 33.39 3.2K
09:33 33.39 33.50 33.39 33.50 16.9K
09:34 33.48 33.50 33.33 33.34 10.9K
09:35 33.22 33.34 33.22 33.23 2.7K
09:36 33.16 33.25 33.13 33.15 9.3K
09:37 33.10 33.25 33.10 33.14 3.4K
09:38 33.19 33.19 32.95 32.95 9.7K
09:39 32.96 33.14 32.96 32.96 4.8K
09:40 32.90 32.90 32.81 32.83 8.2K
09:41 32.63 32.77 32.63 32.70 45.7K
09:42 32.73 32.79 32.69 32.77 12.4K
09:43 32.77 32.81 32.66 32.81 7.8K
09:44 32.70 32.70 32.55 32.55 3.0K
09:45 32.61 32.76 32.61 32.74 8.0K
09:46 32.58 32.92 32.58 32.92 2.6K
09:47 32.89 33.08 32.89 32.98 7.5K
09:48 33.05 33.06 33.01 33.06 2.6K
09:49 33.08 33.15 33.08 33.10 3.8K
09:50 33.10 33.30 33.10 33.30 6.0K
09:51 33.32 33.48 33.32 33.48 9.1K
09:52 33.42 33.48 33.42 33.48 9.2K
09:53 33.57 33.70 33.57 33.70 9.3K
09:54 33.70 33.90 33.63 33.90 10.0K
09:55 33.97 34.00 33.90 33.97 12.7K
09:56 33.99 34.01 33.98 34.01 29.9K
09:57 34.00 34.12 34.00 34.12 14.9K
09:58 34.17 34.18 33.96 33.96 12.9K
09:59 33.94 33.94 33.71 33.71 15.9K
10:00 33.72 33.72 33.61 33.71 6.2K
10:01 33.90 33.90 33.70 33.80 10.8K
10:02 33.71 33.89 33.71 33.76 4.9K
10:03 33.80 33.84 33.73 33.73 1.4K
10:04 33.68 33.74 33.64 33.64 3.5K
10:05 33.64 33.84 33.64 33.84 4.0K
10:06 33.94 34.04 33.94 34.04 5.9K
10:07 34.00 34.04 33.91 33.95 6.7K
10:08 33.96 34.00 33.89 34.00 1.7K
10:09 34.00 34.09 34.00 34.03 2.5K
10:10 34.03 34.37 34.03 34.37 11.6K
10:11 34.28 34.42 34.28 34.42 4.7K
10:12 34.45 34.49 34.40 34.40 11.0K
10:13 34.43 34.43 34.28 34.36 5.5K
10:14 34.31 34.47 34.31 34.47 9.4K
10:15 34.42 34.43 34.30 34.30 11.2K
10:16 34.28 34.37 34.28 34.37 6.6K
10:17 34.37 34.42 34.37 34.38 6.0K
10:18 34.38 34.38 34.28 34.28 2.9K
10:19 34.27 34.32 34.27 34.32 1.4K
10:20 34.32 34.32 34.18 34.18 2.5K
10:21 34.01 34.02 33.85 33.85 5.8K
10:22 33.74 33.74 33.60 33.60 7.9K
10:23 33.60 33.75 33.60 33.66 2.6K
10:24 33.61 33.61 33.44 33.44 4.7K
10:25 33.43 33.48 33.37 33.42 5.7K
10:26 33.41 33.46 33.41 33.46 1.1K
10:27 33.63 33.70 33.58 33.58 2.5K
10:28 33.58 33.58 33.55 33.55 1.7K
10:29 33.55 33.55 33.37 33.37 1.7K
10:30 33.37 33.37 33.37 33.37 0.6K
10:31 33.37 33.64 33.37 33.48 1.9K
10:32 33.30 33.30 33.24 33.24 10.6K
10:33 33.24 33.34 33.24 33.34 1.1K
10:34 33.35 33.35 33.30 33.30 3.8K
10:35 33.30 33.32 33.30 33.32 0.7K
10:36 33.32 33.32 33.18 33.18 1.0K
10:37 33.18 33.24 33.18 33.24 3.1K
10:38 33.45 33.45 33.31 33.31 2.4K
10:39 33.33 33.40 33.33 33.40 1.1K
10:40 33.40 33.40 33.40 33.40 0.8K
10:41 33.32 33.43 33.32 33.43 1.7K
10:42 33.28 33.28 33.21 33.21 0.3K
10:43 33.21 33.21 33.21 33.21 0.3K
10:44 33.21 33.21 33.21 33.21 0.3K
10:45 33.21 33.48 33.21 33.48 1.4K
10:46 33.48 33.48 33.38 33.38 0.4K
10:47 33.46 33.46 33.40 33.40 1.8K
10:48 33.34 33.34 33.34 33.34 4.1K
10:49 33.34 33.58 33.34 33.58 2.0K
10:50 33.61 33.61 33.61 33.61 1.1K
10:51 33.70 33.70 33.66 33.66 0.5K
10:52 33.83 33.83 33.83 33.83 2.0K
10:53 33.83 33.86 33.83 33.84 1.1K
10:54 33.84 33.84 33.61 33.61 1.5K
10:55 33.61 33.81 33.61 33.81 0.9K
10:56 33.81 33.81 33.74 33.74 0.8K
10:57 33.74 33.76 33.74 33.76 1.7K
10:58 33.72 33.72 33.72 33.72 0.4K
10:59 33.70 33.70 33.70 33.70 0.2K
11:00 33.62 33.62 33.62 33.62 0.2K
11:01 33.63 33.63 33.59 33.59 0.6K
11:02 33.58 33.58 33.58 33.58 0.7K
11:03 33.58 33.60 33.50 33.50 0.6K
11:04 33.50 33.50 33.30 33.30 2.2K
11:05 33.26 33.26 32.98 32.98 8.1K
11:06 32.98 33.14 32.98 33.10 1.9K
11:07 33.10 33.24 33.10 33.21 5.3K
11:08 33.21 33.21 33.21 33.21 0.1K
11:09 33.21 33.21 33.17 33.17 0.1K
11:10 33.17 33.17 33.17 33.17 0.4K
11:11 33.17 33.17 33.17 33.17 0.1K
11:12 33.20 33.29 33.20 33.29 1.3K
11:13 33.34 33.34 33.27 33.27 1.8K
11:14 33.27 33.30 33.27 33.30 0.2K
11:15 33.30 33.43 33.30 33.43 0.7K
11:16 33.43 33.43 33.43 33.43 0.1K
11:17 33.26 33.26 33.26 33.26 0.8K
11:18 33.41 33.41 33.41 33.41 0.7K
11:19 33.41 33.41 33.41 33.41 0.0K
11:20 33.41 33.41 33.35 33.35 30.2K
11:21 33.35 33.35 33.35 33.35 0.0K
11:22 33.26 33.26 33.26 33.26 0.3K
11:23 33.27 33.34 33.27 33.34 1.8K
11:24 33.29 33.29 33.26 33.26 0.8K
11:25 33.36 33.50 33.36 33.50 2.1K
11:26 33.50 33.55 33.48 33.48 0.5K
11:27 33.48 33.48 33.44 33.44 0.1K
11:28 33.44 33.44 33.44 33.44 0.1K
11:29 33.47 33.47 33.47 33.47 0.2K
11:30 33.45 33.47 33.45 33.47 0.7K
11:31 33.47 33.47 33.47 33.47 0.1K
11:32 33.47 33.47 33.47 33.47 0.0K
11:33 33.40 33.40 33.40 33.40 7.0K
11:34 33.40 33.40 33.39 33.39 1.6K
11:35 33.44 33.44 33.44 33.44 1.8K
11:36 33.44 33.44 33.44 33.44 0.8K
11:37 33.44 33.44 33.44 33.44 0.2K
11:38 33.45 33.45 33.45 33.45 0.2K
11:39 33.45 33.46 33.45 33.46 0.4K
11:40 33.55 33.57 33.50 33.50 4.7K
11:41 33.50 33.52 33.50 33.52 0.5K
11:42 33.52 33.52 33.46 33.46 1.1K
11:43 33.46 33.46 33.46 33.46 0.3K
11:44 33.50 33.54 33.49 33.54 0.7K
11:45 33.54 33.54 33.54 33.54 0.1K
11:46 33.56 33.67 33.56 33.67 1.3K
11:47 33.67 33.74 33.67 33.70 0.6K
11:48 33.70 33.70 33.70 33.70 0.1K
11:49 33.70 33.92 33.70 33.92 6.2K
11:50 33.92 33.92 33.92 33.92 1.1K
11:51 33.93 33.94 33.92 33.92 1.1K
11:52 34.05 34.05 34.05 34.05 0.7K
11:53 34.05 34.12 34.03 34.03 14.4K
11:54 33.99 34.02 33.99 33.99 5.8K
11:55 34.05 34.05 33.90 33.90 3.4K
11:56 33.90 33.90 33.90 33.90 0.5K
11:57 33.94 33.97 33.94 33.97 2.5K
11:58 33.99 33.99 33.99 33.99 1.5K
11:59 33.99 33.99 33.89 33.89 0.2K
12:00 33.91 33.92 33.91 33.92 0.4K
12:01 33.92 33.92 33.92 33.92 0.1K
12:02 33.92 33.92 33.71 33.71 2.2K
12:03 33.85 33.85 33.76 33.76 0.2K
12:04 33.76 33.97 33.76 33.97 0.4K
12:05 33.97 33.97 33.97 33.97 1.1K
12:06 34.07 34.07 34.07 34.07 0.8K
12:07 34.07 34.07 33.86 33.86 1.4K
12:08 33.82 33.83 33.81 33.83 0.9K
12:09 33.83 33.83 33.83 33.83 2.0K
12:10 33.75 33.75 33.75 33.75 0.4K
12:11 33.70 33.82 33.70 33.82 0.2K
12:12 33.70 33.70 33.66 33.66 0.7K
12:13 33.66 33.66 33.66 33.66 0.0K
12:14 33.66 33.83 33.66 33.83 0.9K
12:15 33.83 33.83 33.83 33.83 0.1K
12:16 33.78 33.78 33.78 33.78 0.3K
12:17 33.78 33.78 33.72 33.72 0.5K
12:18 33.70 33.70 33.70 33.70 0.1K
12:19 33.70 33.70 33.70 33.70 0.0K
12:20 33.70 33.70 33.70 33.70 0.0K
12:21 33.70 33.70 33.56 33.56 1.4K
12:22 33.46 33.50 33.46 33.50 2.7K
12:23 33.50 33.56 33.50 33.55 1.1K
12:24 33.51 33.51 33.51 33.51 0.1K
12:25 33.51 33.51 33.51 33.51 0.1K
12:26 33.51 33.51 33.51 33.51 0.2K
12:27 33.26 33.26 33.24 33.24 1.2K
12:28 33.25 33.25 33.13 33.13 3.2K
12:29 33.13 33.13 33.10 33.10 0.2K
12:30 33.03 33.03 32.96 32.96 1.2K
12:31 32.96 32.96 32.86 32.88 1.7K
12:32 32.85 32.85 32.75 32.78 6.8K
12:33 32.86 32.86 32.85 32.85 0.7K
12:34 32.78 32.78 32.73 32.73 2.2K
12:35 32.71 32.71 32.65 32.70 5.3K
12:36 32.70 32.81 32.70 32.79 1.7K
12:37 32.78 32.78 32.76 32.76 1.4K
12:38 32.57 32.65 32.57 32.65 1.3K
12:39 32.58 32.58 32.44 32.44 8.2K
12:40 32.53 32.53 32.52 32.52 1.3K
12:41 32.51 32.51 32.51 32.51 0.4K
12:42 32.46 32.49 32.46 32.49 2.0K
12:43 32.40 32.40 32.31 32.31 4.1K
12:44 32.33 32.38 32.33 32.38 1.6K
12:45 32.38 32.48 32.38 32.44 1.3K
12:46 32.44 32.45 32.43 32.43 1.6K
12:47 32.38 32.45 32.38 32.45 0.4K
12:48 32.45 32.45 32.35 32.35 0.2K
12:49 32.35 32.35 32.11 32.11 4.3K
12:50 32.09 32.10 32.05 32.05 10.9K
12:51 32.02 32.17 32.02 32.17 5.8K
12:52 32.22 32.22 32.18 32.18 2.3K
12:53 32.18 32.35 32.18 32.35 0.2K
12:54 32.36 32.40 32.36 32.39 8.7K
12:55 32.45 32.45 32.35 32.35 2.9K
12:56 32.35 32.35 32.33 32.33 0.1K
12:57 32.33 32.40 32.32 32.40 0.4K
12:58 32.40 32.47 32.40 32.42 2.9K
12:59 32.41 32.45 32.40 32.40 1.0K
13:00 32.42 32.46 32.42 32.46 0.8K
13:01 32.45 32.45 32.44 32.44 1.0K
13:02 32.28 32.34 32.28 32.34 1.4K
13:03 32.14 32.25 32.14 32.18 2.7K
13:04 32.12 32.12 32.09 32.11 1.4K
13:05 32.10 32.10 32.10 32.10 0.3K
13:06 32.09 32.13 32.09 32.13 0.3K
13:07 32.16 32.21 32.16 32.17 4.5K
13:08 32.17 32.17 32.17 32.17 0.5K
13:09 32.29 32.29 32.23 32.25 2.8K
13:10 32.25 32.32 32.25 32.32 0.1K
13:11 32.27 32.29 32.26 32.29 0.8K
13:12 32.29 32.29 32.29 32.29 0.0K
13:13 32.15 32.15 32.15 32.15 0.3K
13:14 32.15 32.15 32.15 32.15 0.1K
13:15 32.15 32.15 32.15 32.15 0.0K
13:16 32.13 32.13 32.07 32.07 1.0K
13:17 32.07 32.07 32.07 32.07 0.2K
13:18 32.18 32.18 32.18 32.18 0.7K
13:19 32.07 32.18 32.06 32.18 1.2K
13:20 32.18 32.18 32.08 32.08 2.2K
13:21 32.19 32.28 32.19 32.25 4.2K
13:22 32.25 32.26 32.18 32.18 0.4K
13:23 32.18 32.18 32.18 32.18 0.1K
13:24 32.25 32.25 32.25 32.25 0.5K
13:25 32.25 32.25 32.25 32.25 0.0K
13:26 32.25 32.26 32.25 32.26 0.5K
13:27 32.26 32.26 32.26 32.26 0.2K
13:28 32.22 32.30 32.22 32.30 5.6K
13:29 32.25 32.25 32.25 32.25 0.1K
13:30 32.21 32.21 32.21 32.21 0.1K
13:31 32.21 32.21 32.21 32.21 0.0K
13:32 32.08 32.08 32.05 32.05 1.5K
13:33 32.05 32.05 32.04 32.04 1.8K
13:34 32.02 32.07 32.02 32.07 0.9K
13:35 32.07 32.07 32.07 32.07 0.0K
13:36 32.07 32.07 32.07 32.07 0.0K
13:37 32.07 32.07 32.07 32.07 0.0K
13:38 32.07 32.07 32.07 32.07 0.0K
13:39 32.28 32.28 32.17 32.17 0.3K
13:40 32.16 32.16 32.14 32.14 11.2K
13:41 32.14 32.14 32.06 32.06 0.3K
13:42 32.06 32.06 32.06 32.06 0.0K
13:43 32.06 32.06 32.06 32.06 0.1K
13:44 32.06 32.06 32.06 32.06 0.0K
13:45 32.06 32.32 32.06 32.32 1.5K
13:46 32.30 32.30 32.30 32.30 0.3K
13:47 32.28 32.28 32.28 32.28 0.6K
13:48 32.28 32.28 32.28 32.28 0.1K
13:49 32.20 32.20 32.20 32.20 1.4K
13:50 32.09 32.11 32.09 32.11 1.5K
13:51 32.11 32.11 32.11 32.11 0.0K
13:52 32.06 32.06 32.06 32.06 0.5K
13:53 32.09 32.11 32.03 32.03 1.8K
13:54 32.05 32.05 32.05 32.05 0.1K
13:55 31.95 31.95 31.95 31.95 2.8K
13:56 32.05 32.10 32.03 32.03 2.4K
13:57 32.10 32.13 32.10 32.13 4.2K
13:58 32.13 32.13 32.13 32.13 0.4K
13:59 32.13 32.15 32.13 32.15 0.4K
14:00 32.29 32.29 32.29 32.29 1.8K
14:01 32.29 32.29 32.29 32.29 0.0K
14:02 32.17 32.17 32.17 32.17 1.3K
14:03 32.17 32.17 32.12 32.12 2.3K
14:04 32.12 32.12 32.12 32.12 0.1K
14:05 32.28 32.33 32.28 32.33 0.6K
14:06 32.30 32.34 32.30 32.34 0.3K
14:07 32.32 32.42 32.31 32.42 1.2K
14:08 32.48 32.48 32.41 32.41 1.4K
14:09 32.41 32.41 32.41 32.41 0.0K
14:10 32.33 32.36 32.33 32.36 0.7K
14:11 32.35 32.35 32.35 32.35 0.1K
14:12 32.35 32.35 32.35 32.35 0.0K
14:13 32.37 32.37 32.33 32.33 0.9K
14:14 32.38 32.38 32.38 32.38 0.4K
14:15 32.38 32.38 32.38 32.38 0.0K
14:16 32.38 32.38 32.38 32.38 0.2K
14:17 32.42 32.42 32.42 32.42 0.2K
14:18 32.43 32.44 32.43 32.44 2.5K
14:19 32.44 32.49 32.44 32.49 0.6K
14:20 32.50 32.50 32.45 32.45 2.1K
14:21 32.45 32.46 32.45 32.46 0.3K
14:22 32.42 32.46 32.42 32.46 15.1K
14:23 32.46 32.48 32.46 32.48 1.4K
14:24 32.50 32.56 32.50 32.56 0.3K
14:25 32.56 32.56 32.56 32.56 0.5K
14:26 32.56 32.56 32.56 32.56 1.1K
14:27 32.56 32.56 32.52 32.53 0.3K
14:28 32.57 32.57 32.57 32.57 0.1K
14:29 32.55 32.62 32.51 32.51 4.9K
14:30 32.51 32.51 32.51 32.51 0.0K
14:31 32.52 32.52 32.52 32.52 0.5K
14:32 32.52 32.57 32.52 32.57 0.8K
14:33 32.57 32.57 32.57 32.57 0.0K
14:34 32.55 32.55 32.55 32.55 0.1K
14:35 32.55 32.55 32.55 32.55 0.6K
14:36 32.47 32.47 32.47 32.47 0.1K
14:37 32.47 32.47 32.47 32.47 0.0K
14:38 32.47 32.47 32.47 32.47 0.8K
14:39 32.51 32.51 32.51 32.51 0.2K
14:40 32.51 32.51 32.51 32.51 0.0K
14:41 32.51 32.51 32.51 32.51 0.0K
14:42 32.61 32.61 32.61 32.61 12.1K
14:43 32.63 32.63 32.63 32.63 0.2K
14:44 32.63 32.67 32.63 32.66 0.8K
14:45 32.66 32.66 32.59 32.59 0.1K
14:46 32.59 32.61 32.59 32.61 0.2K
14:47 32.61 32.61 32.61 32.61 0.0K
14:48 32.55 32.59 32.55 32.59 1.9K
14:49 32.56 32.56 32.56 32.56 1.8K
14:50 32.70 32.70 32.60 32.60 1.0K
14:51 32.60 32.60 32.60 32.60 0.0K
14:52 32.60 32.60 32.60 32.60 0.0K
14:53 32.72 32.78 32.72 32.74 1.6K
14:54 32.74 32.74 32.71 32.73 1.8K
14:55 32.70 32.75 32.70 32.71 2.2K
14:56 32.71 32.71 32.71 32.71 0.2K
14:57 32.71 32.71 32.71 32.71 0.0K
14:58 32.71 32.71 32.54 32.54 0.2K
14:59 32.58 32.58 32.58 32.58 0.5K
15:00 32.58 32.58 32.58 32.58 0.4K
15:01 32.58 32.58 32.58 32.58 0.0K
15:02 32.48 32.48 32.48 32.48 0.1K
15:03 32.48 32.48 32.48 32.48 0.0K
15:04 32.48 32.48 32.42 32.42 0.4K
15:05 32.42 32.50 32.42 32.50 0.5K
15:06 32.50 32.50 32.50 32.50 0.1K
15:07 32.52 32.52 32.50 32.50 0.5K
15:08 32.50 32.50 32.45 32.45 1.8K
15:09 32.45 32.49 32.45 32.49 0.6K
15:10 32.50 32.50 32.50 32.50 0.2K
15:11 32.50 32.50 32.50 32.50 0.0K
15:12 32.56 32.64 32.56 32.64 4.5K
15:13 32.64 32.64 32.62 32.64 1.7K
15:14 32.76 32.78 32.76 32.77 2.2K
15:15 32.75 32.82 32.75 32.77 0.9K
15:16 32.68 32.74 32.68 32.74 0.6K
15:17 32.74 32.74 32.74 32.74 0.1K
15:18 32.74 32.74 32.74 32.74 0.2K
15:19 32.74 32.74 32.68 32.74 0.2K
15:20 32.72 32.72 32.72 32.72 0.3K
15:21 32.72 32.72 32.68 32.68 0.3K
15:22 32.61 32.69 32.61 32.69 0.7K
15:23 32.69 32.69 32.69 32.69 0.0K
15:24 32.74 32.74 32.74 32.74 0.3K
15:25 32.77 32.78 32.77 32.78 0.8K
15:26 32.77 32.77 32.69 32.69 1.7K
15:27 32.72 32.72 32.72 32.72 0.1K
15:28 32.72 32.72 32.72 32.72 0.0K
15:29 32.69 32.69 32.69 32.69 0.5K
15:30 32.65 32.65 32.65 32.65 0.3K
15:31 32.65 32.65 32.65 32.65 0.2K
15:32 32.65 32.76 32.65 32.76 2.1K
15:33 32.84 32.84 32.69 32.69 2.0K
15:34 32.71 32.71 32.70 32.70 0.5K
15:35 32.70 32.70 32.60 32.60 0.5K
15:36 32.60 32.60 32.60 32.60 0.5K
15:37 32.60 32.60 32.44 32.44 1.7K
15:38 32.44 32.44 32.44 32.44 0.5K
15:39 32.44 32.44 32.44 32.44 0.0K
15:40 32.43 32.43 32.40 32.41 2.1K
15:41 32.40 32.43 32.40 32.43 0.7K
15:42 32.43 32.43 32.37 32.37 1.9K
15:43 32.37 32.41 32.37 32.41 0.4K
15:44 32.41 32.41 32.41 32.41 0.1K
15:45 32.44 32.44 32.39 32.39 0.3K
15:46 32.39 32.39 32.34 32.34 0.4K
15:47 32.34 32.34 32.34 32.34 0.0K
15:48 32.40 32.45 32.40 32.45 3.2K
15:49 32.45 32.45 32.45 32.45 0.0K
15:50 32.54 32.54 32.54 32.54 0.8K
15:51 32.68 32.68 32.63 32.64 3.6K
15:52 32.64 32.69 32.60 32.60 2.5K
15:53 32.59 32.59 32.59 32.59 1.2K
15:54 32.59 32.67 32.59 32.67 1.6K
15:55 32.64 32.65 32.56 32.56 2.3K
15:56 32.56 32.56 32.48 32.48 4.3K
15:57 32.42 32.45 32.42 32.42 1.3K
15:58 32.42 32.42 32.25 32.25 0.8K
15:59 32.36 32.36 32.29 32.29 2.8K
16:00 32.36 32.54 32.27 32.45 41.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし