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 32.74 33.00 32.51 32.74 57.6K
09:32 32.74 32.92 32.74 32.92 5.7K
09:33 32.84 32.84 32.67 32.67 0.7K
09:34 32.69 32.77 32.69 32.73 1.4K
09:35 32.85 32.85 32.63 32.73 7.6K
09:36 32.70 32.80 32.70 32.80 10.8K
09:37 32.80 32.80 32.68 32.75 15.3K
09:38 32.75 32.95 32.75 32.90 5.5K
09:39 32.90 33.02 32.90 33.02 12.8K
09:40 33.05 33.05 33.01 33.01 5.8K
09:41 33.08 33.20 32.96 33.20 1.7K
09:42 33.30 33.44 33.30 33.35 12.2K
09:43 33.35 33.42 33.35 33.42 7.6K
09:44 33.39 33.45 33.39 33.44 1.9K
09:45 33.44 33.52 33.40 33.52 5.6K
09:46 33.66 33.66 33.50 33.50 7.4K
09:47 33.50 33.50 33.42 33.48 6.7K
09:48 33.48 33.48 33.23 33.23 6.0K
09:49 33.23 33.29 33.23 33.24 1.4K
09:50 33.25 33.35 33.25 33.35 4.0K
09:51 33.33 33.35 33.33 33.35 0.4K
09:52 33.35 33.35 33.00 33.00 1.5K
09:53 33.00 33.05 33.00 33.05 7.1K
09:54 33.05 33.10 32.96 33.00 3.3K
09:55 32.96 32.96 32.96 32.96 1.8K
09:56 32.96 33.05 32.96 33.05 2.0K
09:57 32.99 33.12 32.99 33.07 7.6K
09:58 33.04 33.08 33.02 33.07 5.4K
09:59 33.05 33.10 33.00 33.01 3.2K
10:00 33.10 33.10 33.04 33.04 4.0K
10:01 33.04 33.05 33.04 33.04 2.3K
10:02 32.96 32.96 32.91 32.93 2.8K
10:03 32.93 32.97 32.93 32.97 4.2K
10:04 32.97 32.97 32.92 32.92 2.4K
10:05 32.92 33.20 32.92 33.20 5.8K
10:06 33.20 33.23 33.20 33.23 0.7K
10:07 33.23 33.23 33.05 33.05 0.9K
10:08 33.08 33.08 32.99 32.99 1.6K
10:09 32.99 32.99 32.95 32.96 1.6K
10:10 32.96 32.96 32.92 32.92 2.8K
10:11 32.95 33.01 32.95 33.01 1.3K
10:12 33.01 33.01 32.84 32.84 1.7K
10:13 32.84 32.84 32.57 32.61 2.4K
10:14 32.51 32.51 32.42 32.46 8.1K
10:15 32.45 32.48 32.37 32.37 7.4K
10:16 32.29 32.29 32.19 32.19 7.8K
10:17 32.19 32.19 32.12 32.12 4.4K
10:18 32.04 32.04 31.63 31.71 11.4K
10:19 31.71 31.84 31.66 31.84 10.7K
10:20 31.84 31.95 31.84 31.95 3.7K
10:21 31.92 31.92 31.83 31.88 16.0K
10:22 31.81 31.88 31.79 31.79 6.2K
10:23 31.79 31.84 31.79 31.84 0.7K
10:24 31.90 31.95 31.72 31.72 4.2K
10:25 31.75 31.75 31.57 31.69 10.1K
10:26 31.72 31.80 31.72 31.80 22.9K
10:27 31.80 31.80 31.69 31.69 2.4K
10:28 31.68 31.81 31.68 31.77 35.7K
10:29 31.73 31.80 31.68 31.80 2.9K
10:30 31.97 31.97 31.89 31.97 2.8K
10:31 31.93 31.93 31.80 31.90 1.4K
10:32 31.88 32.00 31.88 32.00 1.7K
10:33 32.00 32.08 32.00 32.06 0.9K
10:34 32.11 32.11 32.07 32.11 1.7K
10:35 32.08 32.27 32.07 32.27 1.9K
10:36 32.21 32.22 32.17 32.22 5.2K
10:37 32.34 32.40 32.34 32.40 4.2K
10:38 32.41 32.41 32.33 32.33 14.3K
10:39 32.24 32.24 32.16 32.16 0.7K
10:40 32.11 32.11 32.11 32.11 1.3K
10:41 32.16 32.16 32.08 32.12 2.6K
10:42 32.14 32.18 32.14 32.18 1.2K
10:43 32.30 32.30 32.30 32.30 1.3K
10:44 32.28 32.28 32.25 32.25 3.3K
10:45 32.34 32.34 32.28 32.28 3.1K
10:46 32.25 32.27 32.25 32.27 0.4K
10:47 32.27 32.28 32.26 32.28 1.3K
10:48 32.27 32.27 32.24 32.26 1.2K
10:49 32.26 32.29 32.25 32.29 1.0K
10:50 32.28 32.28 32.28 32.28 0.3K
10:51 32.21 32.21 32.21 32.21 0.4K
10:52 32.22 32.22 32.22 32.22 0.3K
10:53 32.22 32.31 32.22 32.31 1.2K
10:54 32.31 32.31 32.28 32.28 0.3K
10:55 32.25 32.30 32.25 32.30 1.0K
10:56 32.26 32.33 32.26 32.33 23.2K
10:57 32.37 32.37 32.37 32.37 1.3K
10:58 32.37 32.37 32.34 32.34 0.2K
10:59 32.34 32.34 32.30 32.30 0.4K
11:00 32.30 32.42 32.30 32.41 2.0K
11:01 32.37 32.37 32.36 32.36 0.6K
11:02 32.37 32.37 32.37 32.37 0.9K
11:03 32.37 32.45 32.37 32.45 5.0K
11:04 32.45 32.52 32.45 32.52 3.1K
11:05 32.55 32.55 32.52 32.52 4.1K
11:06 32.55 32.55 32.55 32.55 1.6K
11:07 32.55 32.55 32.39 32.41 2.0K
11:08 32.39 32.39 32.30 32.30 0.8K
11:09 32.34 32.38 32.27 32.27 15.7K
11:10 32.27 32.28 32.24 32.24 1.0K
11:11 32.26 32.29 32.20 32.23 6.8K
11:12 32.25 32.25 32.24 32.24 1.6K
11:13 32.24 32.32 32.24 32.32 1.2K
11:14 32.33 32.33 32.30 32.30 0.7K
11:15 32.25 32.29 32.25 32.29 2.3K
11:16 32.29 32.29 32.26 32.26 0.1K
11:17 32.28 32.29 32.28 32.28 1.1K
11:18 32.29 32.29 32.23 32.23 0.9K
11:19 32.23 32.23 32.23 32.23 0.2K
11:20 32.27 32.27 32.27 32.27 0.3K
11:21 32.27 32.39 32.27 32.33 2.1K
11:22 32.38 32.45 32.38 32.45 0.9K
11:23 32.49 32.49 32.48 32.48 2.9K
11:24 32.45 32.45 32.38 32.42 1.2K
11:25 32.42 32.49 32.42 32.49 0.9K
11:26 32.45 32.45 32.45 32.45 0.4K
11:27 32.53 32.53 32.51 32.51 0.7K
11:28 32.51 32.52 32.51 32.52 0.7K
11:29 32.58 32.59 32.58 32.58 2.5K
11:30 32.58 32.64 32.58 32.64 0.8K
11:31 32.69 32.78 32.69 32.78 1.2K
11:32 32.78 32.78 32.70 32.70 0.4K
11:33 32.68 32.68 32.65 32.68 0.5K
11:34 32.71 32.71 32.68 32.68 1.3K
11:35 32.68 32.68 32.67 32.67 2.3K
11:36 32.68 32.68 32.61 32.63 0.8K
11:37 32.70 32.73 32.70 32.72 0.6K
11:38 32.72 32.73 32.69 32.69 0.6K
11:39 32.69 32.69 32.69 32.69 0.2K
11:40 32.65 32.69 32.65 32.69 0.9K
11:41 32.66 32.66 32.65 32.65 1.4K
11:42 32.68 32.68 32.68 32.68 1.9K
11:43 32.74 32.75 32.74 32.74 4.6K
11:44 32.74 32.74 32.74 32.74 0.0K
11:45 32.74 32.78 32.74 32.77 1.2K
11:46 32.78 32.78 32.71 32.71 1.0K
11:47 32.72 32.80 32.72 32.80 4.1K
11:48 32.80 32.82 32.80 32.82 0.3K
11:49 32.91 32.91 32.90 32.90 0.6K
11:50 32.90 32.90 32.90 32.90 0.4K
11:51 32.85 32.90 32.83 32.83 3.2K
11:52 32.83 32.83 32.83 32.83 0.3K
11:53 32.75 32.75 32.75 32.75 0.4K
11:54 32.76 32.76 32.76 32.76 0.7K
11:55 32.76 32.88 32.76 32.88 1.9K
11:56 32.88 32.92 32.84 32.84 1.8K
11:57 32.78 32.79 32.78 32.79 0.3K
11:58 32.79 32.79 32.78 32.78 1.3K
11:59 32.78 32.78 32.78 32.78 0.1K
12:00 32.78 32.78 32.78 32.78 0.0K
12:01 32.74 32.80 32.73 32.80 5.0K
12:02 32.80 32.80 32.80 32.80 0.4K
12:03 32.80 32.80 32.72 32.72 1.3K
12:04 32.72 32.72 32.72 32.72 0.1K
12:05 32.72 32.78 32.72 32.78 1.0K
12:06 32.78 32.78 32.78 32.78 0.2K
12:07 32.68 32.68 32.68 32.68 0.8K
12:08 32.68 32.68 32.67 32.67 0.2K
12:09 32.67 32.67 32.67 32.67 0.1K
12:10 32.63 32.63 32.63 32.63 0.9K
12:11 32.63 32.63 32.63 32.63 0.0K
12:12 32.63 32.69 32.63 32.69 2.3K
12:13 32.70 32.70 32.69 32.69 0.5K
12:14 32.71 32.71 32.71 32.71 0.2K
12:15 32.71 32.71 32.71 32.71 0.1K
12:16 32.62 32.62 32.62 32.62 0.2K
12:17 32.62 32.62 32.62 32.62 0.0K
12:18 32.62 32.65 32.62 32.65 0.1K
12:19 32.65 32.65 32.65 32.65 0.2K
12:20 32.65 32.65 32.65 32.65 0.2K
12:21 32.62 32.62 32.61 32.62 0.3K
12:22 32.61 32.61 32.61 32.61 0.1K
12:23 32.60 32.61 32.60 32.61 2.0K
12:24 32.61 32.61 32.61 32.61 0.0K
12:25 32.61 32.62 32.61 32.62 0.2K
12:26 32.66 32.66 32.66 32.66 1.5K
12:27 32.68 32.68 32.68 32.68 1.8K
12:28 32.68 32.70 32.68 32.70 3.5K
12:29 32.70 32.70 32.70 32.70 0.1K
12:30 32.66 32.66 32.66 32.66 0.2K
12:31 32.66 32.68 32.66 32.68 0.4K
12:32 32.74 32.74 32.74 32.74 0.1K
12:33 32.74 32.74 32.70 32.70 0.3K
12:34 32.70 32.70 32.70 32.70 0.0K
12:35 32.70 32.70 32.68 32.68 0.2K
12:36 32.68 32.68 32.68 32.68 0.0K
12:37 32.68 32.68 32.68 32.68 0.2K
12:38 32.66 32.66 32.63 32.64 1.1K
12:39 32.66 32.66 32.66 32.66 0.3K
12:40 32.66 32.66 32.66 32.66 0.0K
12:41 32.71 32.71 32.70 32.70 1.5K
12:42 32.74 32.77 32.74 32.77 0.5K
12:43 32.78 32.80 32.76 32.76 0.5K
12:44 32.73 32.73 32.70 32.70 0.4K
12:45 32.70 32.70 32.70 32.70 0.0K
12:46 32.70 32.70 32.66 32.66 3.3K
12:47 32.66 32.66 32.66 32.66 1.1K
12:48 32.66 32.66 32.62 32.62 0.8K
12:49 32.66 32.66 32.62 32.62 0.4K
12:50 32.62 32.62 32.62 32.62 0.0K
12:51 32.61 32.63 32.59 32.59 4.8K
12:52 32.59 32.66 32.59 32.66 2.1K
12:53 32.66 32.66 32.66 32.66 0.5K
12:54 32.66 32.66 32.62 32.62 0.2K
12:55 32.62 32.62 32.62 32.62 0.3K
12:56 32.62 32.62 32.62 32.62 0.1K
12:57 32.62 32.62 32.61 32.61 0.3K
12:58 32.61 32.62 32.61 32.62 1.4K
12:59 32.61 32.61 32.61 32.61 0.1K
13:00 32.60 32.60 32.58 32.58 6.7K
13:01 32.63 32.63 32.56 32.58 1.6K
13:02 32.58 32.58 32.58 32.58 1.0K
13:03 32.46 32.46 32.46 32.46 1.4K
13:04 32.50 32.50 32.50 32.50 2.4K
13:05 32.50 32.50 32.45 32.45 2.2K
13:06 32.43 32.44 32.43 32.44 1.8K
13:07 32.40 32.40 32.40 32.40 14.7K
13:08 32.45 32.45 32.45 32.45 1.0K
13:09 32.47 32.47 32.47 32.47 0.1K
13:10 32.47 32.47 32.47 32.47 0.0K
13:11 32.53 32.53 32.48 32.48 14.2K
13:12 32.51 32.51 32.48 32.48 0.6K
13:13 32.46 32.46 32.46 32.46 0.3K
13:14 32.46 32.46 32.46 32.46 0.1K
13:15 32.46 32.46 32.45 32.45 0.9K
13:16 32.43 32.43 32.40 32.43 0.6K
13:17 32.43 32.44 32.42 32.42 4.4K
13:18 32.42 32.42 32.42 32.42 0.2K
13:19 32.43 32.43 32.43 32.43 2.3K
13:20 32.45 32.45 32.45 32.45 2.3K
13:21 32.53 32.53 32.53 32.53 0.7K
13:22 32.51 32.54 32.50 32.50 2.4K
13:23 32.52 32.52 32.51 32.51 1.1K
13:24 32.51 32.51 32.51 32.51 0.3K
13:25 32.46 32.46 32.46 32.46 1.5K
13:26 32.46 32.46 32.46 32.46 0.4K
13:27 32.50 32.50 32.50 32.50 6.5K
13:28 32.45 32.48 32.45 32.48 2.3K
13:29 32.48 32.48 32.48 32.48 0.0K
13:30 32.48 32.58 32.48 32.58 0.4K
13:31 32.58 32.58 32.58 32.58 0.1K
13:32 32.58 32.58 32.58 32.58 0.1K
13:33 32.71 32.71 32.69 32.69 2.5K
13:34 32.61 32.61 32.61 32.61 0.2K
13:35 32.64 32.64 32.64 32.64 0.5K
13:36 32.64 32.64 32.64 32.64 0.1K
13:37 32.64 32.71 32.64 32.71 0.2K
13:38 32.71 32.71 32.71 32.71 0.6K
13:39 32.71 32.72 32.71 32.72 2.6K
13:40 32.71 32.73 32.71 32.73 5.2K
13:41 32.73 32.83 32.73 32.83 2.9K
13:42 32.83 32.83 32.80 32.80 0.3K
13:43 32.80 32.81 32.80 32.81 2.2K
13:44 32.77 32.77 32.77 32.77 0.5K
13:45 32.77 32.77 32.77 32.77 0.1K
13:46 32.79 32.79 32.77 32.77 1.0K
13:47 32.77 32.81 32.77 32.81 0.8K
13:48 32.81 32.81 32.81 32.81 0.0K
13:49 32.81 32.83 32.81 32.83 4.3K
13:50 32.83 32.83 32.83 32.83 1.1K
13:51 32.83 32.83 32.83 32.83 1.0K
13:52 32.82 32.82 32.82 32.82 0.5K
13:53 32.82 32.82 32.80 32.80 0.3K
13:54 32.80 32.84 32.80 32.84 1.2K
13:55 32.84 32.84 32.84 32.84 0.1K
13:56 32.84 32.84 32.84 32.84 0.2K
13:57 32.84 32.84 32.84 32.84 0.1K
13:58 32.84 32.84 32.84 32.84 0.1K
13:59 32.84 32.84 32.84 32.84 0.0K
14:00 32.92 32.92 32.83 32.84 1.0K
14:01 32.84 32.87 32.84 32.87 1.0K
14:02 32.87 32.87 32.87 32.87 0.0K
14:03 32.93 32.93 32.91 32.92 1.5K
14:04 32.92 32.92 32.92 32.92 0.2K
14:05 32.89 32.89 32.89 32.89 0.1K
14:06 32.91 32.91 32.91 32.91 0.2K
14:07 32.91 32.91 32.91 32.91 1.0K
14:08 32.91 32.91 32.91 32.91 5.3K
14:09 32.91 32.91 32.91 32.91 0.0K
14:10 32.98 32.98 32.94 32.94 0.2K
14:11 32.94 32.94 32.94 32.94 0.0K
14:12 32.94 32.94 32.93 32.93 0.4K
14:13 32.93 32.93 32.93 32.93 0.0K
14:14 32.93 32.98 32.93 32.98 2.3K
14:15 32.97 32.97 32.96 32.96 0.4K
14:16 32.96 32.96 32.92 32.92 0.5K
14:17 32.96 32.96 32.96 32.96 0.7K
14:18 32.92 32.98 32.92 32.98 1.9K
14:19 32.98 32.98 32.98 32.98 0.3K
14:20 32.98 33.04 32.98 33.04 0.7K
14:21 33.04 33.11 33.04 33.11 1.1K
14:22 33.11 33.11 33.07 33.10 0.5K
14:23 33.10 33.17 33.10 33.13 1.2K
14:24 33.13 33.13 33.13 33.13 0.2K
14:25 33.09 33.09 33.09 33.09 0.1K
14:26 33.01 33.01 33.01 33.01 2.9K
14:27 33.01 33.01 33.01 33.01 0.0K
14:28 32.99 32.99 32.99 32.99 0.3K
14:29 32.99 32.99 32.99 32.99 2.2K
14:30 32.99 32.99 32.99 32.99 0.0K
14:31 32.97 32.97 32.92 32.92 0.3K
14:32 32.94 32.95 32.94 32.95 0.9K
14:33 32.95 32.95 32.95 32.95 0.1K
14:34 32.94 32.95 32.94 32.95 0.3K
14:35 32.95 32.95 32.95 32.95 0.0K
14:36 32.99 32.99 32.99 32.99 0.6K
14:37 32.99 32.99 32.99 32.99 0.0K
14:38 32.99 32.99 32.99 32.99 0.0K
14:39 33.00 33.00 33.00 33.00 0.1K
14:40 33.00 33.00 33.00 33.00 0.1K
14:41 32.95 32.95 32.95 32.95 0.2K
14:42 32.95 32.95 32.95 32.95 0.1K
14:43 32.95 32.97 32.95 32.95 1.2K
14:44 32.94 32.94 32.94 32.94 0.3K
14:45 32.93 32.93 32.93 32.93 0.2K
14:46 32.93 32.93 32.92 32.92 0.6K
14:47 32.92 32.92 32.92 32.92 0.0K
14:48 32.92 32.92 32.92 32.92 0.4K
14:49 32.88 32.88 32.88 32.88 5.0K
14:50 32.88 32.88 32.88 32.88 0.4K
14:51 32.85 32.85 32.85 32.85 2.2K
14:52 32.86 32.86 32.84 32.84 9.4K
14:53 32.84 32.87 32.84 32.87 0.7K
14:54 32.89 32.90 32.89 32.90 0.9K
14:55 32.90 32.90 32.90 32.90 0.1K
14:56 32.90 32.93 32.90 32.93 0.3K
14:57 32.90 32.91 32.89 32.91 6.3K
14:58 32.91 32.91 32.91 32.91 0.1K
14:59 32.91 32.91 32.91 32.91 0.0K
15:00 32.77 32.77 32.77 32.77 0.1K
15:01 32.76 32.76 32.70 32.70 1.7K
15:02 32.70 32.70 32.70 32.70 0.0K
15:03 32.75 32.75 32.75 32.75 0.6K
15:04 32.75 32.75 32.75 32.75 0.1K
15:05 32.75 32.75 32.75 32.75 0.5K
15:06 32.69 32.69 32.69 32.69 0.2K
15:07 32.73 32.73 32.72 32.72 3.4K
15:08 32.72 32.79 32.72 32.79 0.3K
15:09 32.78 32.78 32.78 32.78 0.3K
15:10 32.81 32.81 32.81 32.81 0.5K
15:11 32.77 32.77 32.77 32.77 0.2K
15:12 32.79 32.79 32.79 32.79 0.3K
15:13 32.77 32.78 32.77 32.78 3.2K
15:14 32.78 32.78 32.78 32.78 0.0K
15:15 32.79 32.79 32.78 32.78 1.3K
15:16 32.78 32.78 32.78 32.78 0.0K
15:17 32.79 32.80 32.79 32.80 0.6K
15:18 32.80 32.80 32.80 32.80 0.0K
15:19 32.80 32.80 32.75 32.75 0.6K
15:20 32.72 32.72 32.68 32.68 2.2K
15:21 32.68 32.68 32.68 32.68 0.0K
15:22 32.68 32.68 32.62 32.62 0.3K
15:23 32.62 32.62 32.60 32.60 0.4K
15:24 32.60 32.60 32.60 32.60 0.3K
15:25 32.60 32.60 32.60 32.60 0.0K
15:26 32.50 32.51 32.50 32.51 2.2K
15:27 32.51 32.51 32.51 32.51 0.4K
15:28 32.51 32.51 32.51 32.51 0.6K
15:29 32.51 32.53 32.51 32.53 0.6K
15:30 32.53 32.54 32.53 32.54 0.4K
15:31 32.54 32.54 32.50 32.50 2.2K
15:32 32.50 32.50 32.41 32.41 0.3K
15:33 32.41 32.41 32.35 32.35 0.5K
15:34 32.35 32.35 32.35 32.35 0.2K
15:35 32.35 32.35 32.35 32.35 0.0K
15:36 32.31 32.31 32.31 32.31 0.4K
15:37 32.33 32.33 32.33 32.33 1.5K
15:38 32.33 32.33 32.33 32.33 0.0K
15:39 32.33 32.33 32.32 32.32 0.5K
15:40 32.33 32.37 32.33 32.37 0.7K
15:41 32.37 32.37 32.28 32.30 1.2K
15:42 32.30 32.33 32.30 32.32 1.0K
15:43 32.32 32.39 32.32 32.37 1.4K
15:44 32.37 32.37 32.37 32.37 0.1K
15:45 32.37 32.37 32.27 32.27 1.1K
15:46 32.27 32.27 32.27 32.27 0.2K
15:47 32.27 32.35 32.27 32.35 0.4K
15:48 32.35 32.35 32.30 32.30 6.1K
15:49 32.30 32.30 32.26 32.26 0.6K
15:50 32.26 32.26 32.16 32.16 4.7K
15:51 32.16 32.16 32.09 32.09 3.7K
15:52 32.09 32.11 32.08 32.11 2.3K
15:53 32.11 32.14 32.11 32.12 1.3K
15:54 32.14 32.24 32.14 32.20 1.1K
15:55 32.20 32.22 32.18 32.18 10.1K
15:56 32.30 32.43 32.30 32.42 13.6K
15:57 32.42 32.42 32.38 32.40 2.2K
15:58 32.38 32.38 32.31 32.31 2.8K
15:59 32.33 32.39 32.33 32.38 8.1K
16:00 32.39 32.57 32.10 32.55 47.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし