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 33.69 34.08 32.84 34.08 233.0K
09:32 34.05 34.08 33.85 33.86 17.4K
09:33 33.88 34.29 33.80 34.26 13.3K
09:34 34.21 34.33 34.18 34.22 10.0K
09:35 34.35 34.35 34.14 34.30 38.0K
09:36 34.50 34.53 34.36 34.36 19.2K
09:37 34.48 34.56 34.31 34.56 15.0K
09:38 34.34 34.60 34.34 34.60 13.9K
09:39 34.59 34.61 34.40 34.40 5.3K
09:40 34.43 34.49 34.43 34.45 6.5K
09:41 34.51 34.53 34.51 34.53 4.9K
09:42 34.47 34.55 34.47 34.51 7.0K
09:43 34.56 34.59 34.56 34.58 7.9K
09:44 34.54 34.67 34.54 34.67 9.7K
09:45 34.55 34.55 34.36 34.36 6.7K
09:46 34.45 34.58 34.45 34.54 4.9K
09:47 34.67 34.91 34.67 34.91 13.6K
09:48 34.80 34.80 34.60 34.60 7.5K
09:49 34.58 34.69 34.54 34.54 7.1K
09:50 34.58 34.60 34.50 34.60 14.1K
09:51 34.69 34.69 34.69 34.69 2.8K
09:52 34.57 34.57 34.57 34.57 0.5K
09:53 34.57 34.70 34.54 34.70 1.7K
09:54 34.77 34.90 34.77 34.90 4.6K
09:55 34.99 35.06 34.99 35.02 5.9K
09:56 34.92 34.96 34.81 34.90 4.9K
09:57 34.90 34.90 34.86 34.86 7.1K
09:58 34.86 34.86 34.80 34.80 3.4K
09:59 34.80 34.83 34.77 34.83 0.8K
10:00 34.77 34.77 34.72 34.72 0.9K
10:01 34.77 34.83 34.77 34.81 3.5K
10:02 34.74 34.74 34.74 34.74 1.7K
10:03 34.74 34.74 34.64 34.64 0.5K
10:04 34.64 34.64 34.64 34.64 0.9K
10:05 34.64 34.64 34.58 34.59 1.5K
10:06 34.59 34.66 34.50 34.50 2.6K
10:07 34.51 34.60 34.51 34.59 3.5K
10:08 34.50 34.50 34.45 34.46 4.6K
10:09 34.49 34.52 34.49 34.51 4.5K
10:10 34.51 34.53 34.48 34.53 3.0K
10:11 34.53 34.58 34.39 34.39 4.2K
10:12 34.37 34.42 34.37 34.41 4.1K
10:13 34.49 34.58 34.49 34.58 2.7K
10:14 34.58 34.60 34.58 34.58 3.3K
10:15 34.58 34.76 34.58 34.76 3.3K
10:16 34.75 34.75 34.73 34.73 3.2K
10:17 34.71 34.71 34.60 34.60 4.9K
10:18 34.55 34.55 34.48 34.50 5.6K
10:19 34.50 34.57 34.48 34.48 2.1K
10:20 34.48 34.48 34.48 34.48 1.8K
10:21 34.48 34.52 34.48 34.52 1.0K
10:22 34.53 34.53 34.53 34.53 0.4K
10:23 34.53 34.61 34.53 34.61 0.9K
10:24 34.54 34.54 34.43 34.43 0.6K
10:25 34.41 34.41 34.41 34.41 0.6K
10:26 34.44 34.46 34.44 34.46 1.4K
10:27 34.55 34.60 34.55 34.57 1.7K
10:28 34.58 34.70 34.58 34.67 7.8K
10:29 34.67 34.79 34.67 34.79 2.5K
10:30 34.79 34.85 34.79 34.82 6.7K
10:31 34.82 34.82 34.70 34.72 8.2K
10:32 34.76 34.76 34.69 34.69 0.7K
10:33 34.69 34.69 34.60 34.61 3.4K
10:34 34.61 34.61 34.57 34.57 2.1K
10:35 34.56 34.56 34.56 34.56 0.2K
10:36 34.56 34.56 34.56 34.56 0.4K
10:37 34.56 34.56 34.40 34.40 1.3K
10:38 34.40 34.40 34.23 34.23 1.5K
10:39 34.24 34.24 34.10 34.10 8.4K
10:40 34.10 34.11 33.96 33.96 9.2K
10:41 34.07 34.19 34.07 34.19 5.6K
10:42 34.15 34.16 34.09 34.16 11.9K
10:43 34.16 34.18 34.16 34.18 1.1K
10:44 34.07 34.07 33.99 33.99 2.0K
10:45 33.98 33.98 33.91 33.91 4.1K
10:46 33.98 34.03 33.98 34.01 31.7K
10:47 34.01 34.02 34.01 34.01 3.4K
10:48 34.00 34.00 33.88 33.92 7.1K
10:49 34.04 34.04 34.02 34.02 2.7K
10:50 34.02 34.18 34.02 34.18 2.1K
10:51 34.17 34.23 34.17 34.23 0.5K
10:52 34.23 34.23 34.14 34.14 3.1K
10:53 34.14 34.14 34.06 34.06 2.2K
10:54 34.05 34.05 34.01 34.01 3.1K
10:55 34.01 34.01 33.82 33.82 7.4K
10:56 33.82 33.82 33.78 33.81 2.6K
10:57 33.81 33.81 33.61 33.61 5.3K
10:58 33.63 33.63 33.58 33.58 12.8K
10:59 33.58 33.73 33.58 33.73 0.8K
11:00 33.73 33.73 33.71 33.71 1.0K
11:01 33.71 33.82 33.71 33.80 3.0K
11:02 33.80 33.87 33.80 33.82 11.3K
11:03 33.82 34.05 33.82 34.05 2.1K
11:04 34.05 34.05 34.00 34.00 0.7K
11:05 33.96 33.96 33.92 33.92 1.9K
11:06 34.00 34.01 34.00 34.01 0.8K
11:07 34.01 34.01 33.92 33.92 1.4K
11:08 33.88 33.90 33.88 33.90 1.8K
11:09 33.77 33.77 33.77 33.77 0.3K
11:10 33.79 33.79 33.65 33.65 4.1K
11:11 33.66 33.70 33.66 33.70 2.7K
11:12 33.81 33.84 33.81 33.84 1.2K
11:13 33.84 33.89 33.84 33.89 0.4K
11:14 33.89 33.89 33.89 33.89 0.8K
11:15 33.75 33.75 33.75 33.75 0.4K
11:16 33.75 33.75 33.69 33.69 1.0K
11:17 33.69 33.69 33.44 33.44 16.1K
11:18 33.44 33.44 33.33 33.33 4.9K
11:19 33.33 33.33 33.28 33.33 2.4K
11:20 33.33 33.33 33.33 33.33 0.0K
11:21 33.33 33.61 33.33 33.61 1.2K
11:22 33.61 33.61 33.58 33.59 1.2K
11:23 33.54 33.54 33.47 33.52 2.2K
11:24 33.52 33.52 33.37 33.39 2.3K
11:25 33.41 33.47 33.41 33.46 11.6K
11:26 33.42 33.49 33.42 33.49 0.7K
11:27 33.55 33.55 33.45 33.51 2.3K
11:28 33.51 33.54 33.51 33.54 0.8K
11:29 33.51 33.60 33.51 33.60 7.5K
11:30 33.60 33.60 33.60 33.60 0.0K
11:31 33.60 33.60 33.60 33.60 0.2K
11:32 33.60 33.60 33.60 33.60 0.3K
11:33 33.60 33.60 33.47 33.47 0.2K
11:34 33.47 33.47 33.47 33.47 0.3K
11:35 33.38 33.38 33.27 33.27 2.8K
11:36 33.27 33.27 33.24 33.24 0.4K
11:37 33.40 33.40 33.40 33.40 2.5K
11:38 33.40 33.40 33.40 33.40 0.1K
11:39 33.40 33.40 33.30 33.30 0.3K
11:40 33.30 33.32 33.30 33.32 0.2K
11:41 33.30 33.30 33.30 33.30 0.4K
11:42 33.26 33.46 33.26 33.46 4.8K
11:43 33.42 33.42 33.40 33.40 0.3K
11:44 33.37 33.37 33.27 33.27 1.6K
11:45 33.25 33.25 33.25 33.25 0.3K
11:46 33.25 33.26 33.19 33.26 4.9K
11:47 33.26 33.26 33.21 33.21 3.2K
11:48 33.21 33.21 33.21 33.21 0.0K
11:49 33.26 33.26 33.26 33.26 0.8K
11:50 33.26 33.27 33.26 33.27 0.5K
11:51 33.27 33.27 33.27 33.27 0.1K
11:52 33.29 33.29 33.29 33.29 2.9K
11:53 33.30 33.30 33.30 33.30 0.4K
11:54 33.30 33.32 33.30 33.32 0.3K
11:55 33.32 33.32 33.32 33.32 0.0K
11:56 33.30 33.30 33.20 33.20 3.3K
11:57 33.20 33.20 32.92 32.96 11.7K
11:58 32.96 33.10 32.96 33.10 0.7K
11:59 33.10 33.11 33.10 33.11 0.4K
12:00 33.17 33.17 33.11 33.11 0.8K
12:01 33.04 33.04 32.81 32.96 11.2K
12:02 32.96 32.96 32.88 32.88 0.4K
12:03 32.88 32.88 32.83 32.83 0.4K
12:04 32.83 32.86 32.83 32.86 1.0K
12:05 32.86 32.95 32.86 32.95 0.8K
12:06 32.95 33.02 32.95 32.99 1.2K
12:07 32.94 32.94 32.92 32.92 0.5K
12:08 32.92 33.12 32.92 33.12 2.8K
12:09 33.16 33.17 33.16 33.17 2.4K
12:10 33.22 33.22 33.19 33.22 1.8K
12:11 33.22 33.22 33.21 33.21 4.0K
12:12 33.12 33.12 33.11 33.11 1.2K
12:13 33.07 33.08 33.07 33.08 1.0K
12:14 33.08 33.08 33.02 33.02 0.3K
12:15 33.02 33.02 32.92 32.92 0.1K
12:16 32.92 32.92 32.79 32.79 1.0K
12:17 32.71 32.82 32.71 32.82 7.3K
12:18 32.82 32.89 32.82 32.89 1.8K
12:19 32.89 32.89 32.82 32.84 0.7K
12:20 32.89 32.89 32.89 32.89 3.1K
12:21 33.00 33.00 33.00 33.00 0.1K
12:22 33.00 33.16 33.00 33.16 2.0K
12:23 33.16 33.16 33.10 33.10 2.5K
12:24 33.10 33.16 33.10 33.16 0.3K
12:25 33.16 33.18 33.16 33.18 0.3K
12:26 33.18 33.26 33.18 33.26 2.4K
12:27 33.27 33.27 33.25 33.26 1.3K
12:28 33.27 33.27 33.27 33.27 0.3K
12:29 33.26 33.29 33.26 33.26 0.7K
12:30 33.30 33.30 33.30 33.30 0.6K
12:31 33.30 33.32 33.30 33.32 1.2K
12:32 33.32 33.42 33.32 33.42 2.3K
12:33 33.39 33.44 33.39 33.44 5.5K
12:34 33.44 33.58 33.44 33.58 1.4K
12:35 33.58 33.60 33.58 33.60 1.8K
12:36 33.53 33.66 33.53 33.66 4.5K
12:37 33.62 33.62 33.62 33.62 1.3K
12:38 33.61 33.61 33.60 33.60 0.4K
12:39 33.60 33.60 33.60 33.60 0.1K
12:40 33.60 33.60 33.28 33.28 2.7K
12:41 33.23 33.32 33.23 33.32 3.1K
12:42 33.31 33.31 33.26 33.26 2.1K
12:43 33.26 33.26 33.26 33.26 0.4K
12:44 33.26 33.26 33.26 33.26 0.2K
12:45 33.15 33.21 33.15 33.21 1.4K
12:46 33.18 33.18 33.13 33.13 1.8K
12:47 33.13 33.13 33.13 33.13 0.0K
12:48 33.18 33.18 33.16 33.17 1.2K
12:49 33.21 33.21 33.21 33.21 0.3K
12:50 33.21 33.21 33.21 33.21 0.0K
12:51 33.21 33.21 33.21 33.21 0.1K
12:52 33.21 33.21 33.16 33.16 0.3K
12:53 33.16 33.16 33.16 33.16 0.0K
12:54 33.16 33.16 33.16 33.16 0.0K
12:55 33.16 33.16 33.16 33.16 0.1K
12:56 33.48 33.48 33.43 33.43 1.0K
12:57 33.40 33.45 33.40 33.45 0.4K
12:58 33.45 33.45 33.45 33.45 0.0K
12:59 33.45 33.48 33.45 33.48 1.0K
13:00 33.48 33.48 33.47 33.47 0.4K
13:01 33.48 33.48 33.48 33.48 1.7K
13:02 33.48 33.48 33.48 33.48 0.2K
13:03 33.27 33.30 33.20 33.30 4.8K
13:04 33.30 33.41 33.30 33.41 0.7K
13:05 33.41 33.49 33.41 33.49 0.1K
13:06 33.49 33.49 33.49 33.49 0.1K
13:07 33.49 33.52 33.47 33.47 3.0K
13:08 33.47 33.47 33.47 33.47 0.1K
13:09 33.47 33.47 33.47 33.47 2.2K
13:10 33.47 33.47 33.46 33.46 0.3K
13:11 33.44 33.44 33.44 33.44 0.1K
13:12 33.46 33.46 33.45 33.45 1.5K
13:13 33.34 33.34 33.30 33.30 1.3K
13:14 33.30 33.30 33.30 33.30 0.5K
13:15 33.34 33.34 33.33 33.33 0.6K
13:16 33.25 33.25 33.25 33.25 0.5K
13:17 33.25 33.25 33.21 33.21 0.4K
13:18 33.21 33.21 33.21 33.21 0.3K
13:19 33.21 33.21 33.21 33.21 0.1K
13:20 33.21 33.21 33.21 33.21 0.0K
13:21 33.26 33.26 33.26 33.26 0.3K
13:22 33.26 33.26 33.26 33.26 0.0K
13:23 33.28 33.28 33.28 33.28 1.3K
13:24 33.36 33.36 33.36 33.36 0.3K
13:25 33.36 33.36 33.36 33.36 0.0K
13:26 33.36 33.36 33.36 33.36 0.0K
13:27 33.36 33.36 33.36 33.36 0.4K
13:28 33.36 33.39 33.36 33.39 0.7K
13:29 33.40 33.40 33.40 33.40 1.8K
13:30 33.40 33.40 33.40 33.40 0.0K
13:31 33.40 33.40 33.40 33.40 0.7K
13:32 33.40 33.40 33.40 33.40 0.2K
13:33 33.40 33.40 33.40 33.40 0.0K
13:34 33.37 33.37 33.37 33.37 1.2K
13:35 33.34 33.34 33.34 33.34 0.1K
13:36 33.34 33.34 33.34 33.34 0.2K
13:37 33.43 33.43 33.39 33.39 0.4K
13:38 33.39 33.39 33.39 33.39 0.0K
13:39 33.30 33.30 33.30 33.30 0.8K
13:40 33.32 33.32 33.32 33.32 0.1K
13:41 33.32 33.32 33.32 33.32 0.1K
13:42 33.32 33.32 33.32 33.32 0.0K
13:43 33.32 33.32 33.32 33.32 0.0K
13:44 33.35 33.35 33.35 33.35 0.2K
13:45 33.47 33.47 33.47 33.47 0.8K
13:46 33.35 33.35 33.35 33.35 0.1K
13:47 33.27 33.27 33.27 33.27 0.1K
13:48 33.27 33.27 33.27 33.27 0.0K
13:49 33.24 33.24 33.24 33.24 0.4K
13:50 33.24 33.24 33.24 33.24 0.0K
13:51 33.24 33.24 33.24 33.24 0.0K
13:52 33.24 33.24 33.24 33.24 0.1K
13:53 33.24 33.24 33.24 33.24 0.0K
13:54 33.20 33.20 33.20 33.20 0.2K
13:55 33.17 33.23 33.17 33.23 2.1K
13:56 33.23 33.24 33.23 33.24 1.4K
13:57 33.23 33.32 33.23 33.32 3.3K
13:58 33.32 33.32 33.32 33.32 0.1K
13:59 33.20 33.20 33.20 33.20 0.3K
14:00 33.20 33.20 33.20 33.20 0.0K
14:01 33.00 33.00 33.00 33.00 1.0K
14:02 33.00 33.00 32.93 32.95 1.1K
14:03 32.95 32.95 32.95 32.95 0.8K
14:04 32.95 32.95 32.95 32.95 0.0K
14:05 32.95 32.95 32.95 32.95 0.0K
14:06 32.95 32.95 32.95 32.95 0.1K
14:07 32.95 32.95 32.95 32.95 0.5K
14:08 32.95 33.17 32.95 33.17 0.3K
14:09 33.17 33.17 33.17 33.17 0.0K
14:10 33.17 33.17 33.17 33.17 0.0K
14:11 33.17 33.17 33.17 33.17 0.0K
14:12 33.08 33.08 33.08 33.08 0.3K
14:13 33.08 33.08 33.08 33.08 0.0K
14:14 33.11 33.11 33.11 33.11 0.2K
14:15 33.17 33.17 33.17 33.17 0.8K
14:16 33.13 33.13 33.10 33.12 4.0K
14:17 33.12 33.12 33.09 33.09 0.2K
14:18 33.09 33.09 33.09 33.09 0.1K
14:19 33.09 33.09 33.09 33.09 0.1K
14:20 33.09 33.09 33.09 33.09 0.0K
14:21 33.19 33.19 33.19 33.19 0.3K
14:22 33.19 33.19 33.19 33.19 0.3K
14:23 33.19 33.27 33.19 33.27 2.1K
14:24 33.24 33.24 33.24 33.24 1.0K
14:25 33.29 33.29 33.29 33.29 0.1K
14:26 33.24 33.30 33.22 33.30 2.2K
14:27 33.30 33.30 33.30 33.30 0.3K
14:28 33.30 33.30 33.30 33.30 0.0K
14:29 33.31 33.31 33.31 33.31 0.4K
14:30 33.35 33.35 33.33 33.33 1.6K
14:31 33.33 33.33 33.33 33.33 0.1K
14:32 33.30 33.30 33.30 33.30 1.2K
14:33 33.30 33.30 33.30 33.30 0.0K
14:34 33.21 33.21 33.21 33.21 1.9K
14:35 33.21 33.22 33.21 33.22 1.1K
14:36 33.22 33.22 33.19 33.19 0.5K
14:37 33.10 33.14 33.10 33.14 1.3K
14:38 33.19 33.19 33.19 33.19 0.8K
14:39 33.19 33.19 33.19 33.19 0.0K
14:40 33.14 33.14 33.14 33.14 0.3K
14:41 33.14 33.14 33.14 33.14 0.0K
14:42 33.14 33.14 33.14 33.14 0.0K
14:43 33.14 33.14 33.14 33.14 0.0K
14:44 33.14 33.14 33.14 33.14 0.1K
14:45 33.14 33.14 33.14 33.14 0.6K
14:46 33.15 33.15 33.15 33.15 0.7K
14:47 33.10 33.10 33.10 33.10 0.2K
14:48 33.10 33.15 33.10 33.15 0.2K
14:49 33.19 33.19 33.15 33.15 0.2K
14:50 33.15 33.15 33.15 33.15 0.1K
14:51 33.15 33.15 33.15 33.15 0.0K
14:52 33.07 33.07 33.05 33.05 2.5K
14:53 33.05 33.07 33.05 33.07 0.2K
14:54 33.07 33.07 33.07 33.07 0.0K
14:55 33.07 33.07 33.07 33.07 0.4K
14:56 33.07 33.07 33.07 33.07 0.1K
14:57 33.07 33.07 33.07 33.07 0.3K
14:58 33.03 33.03 32.96 32.96 1.1K
14:59 32.96 32.97 32.96 32.97 0.4K
15:00 32.97 32.97 32.97 32.97 0.1K
15:01 32.89 32.95 32.89 32.95 1.6K
15:02 32.95 32.95 32.95 32.95 0.1K
15:03 32.95 32.95 32.86 32.86 2.6K
15:04 32.86 32.86 32.86 32.86 0.3K
15:05 33.06 33.06 33.01 33.01 2.4K
15:06 33.03 33.03 33.03 33.03 0.1K
15:07 33.03 33.04 33.03 33.04 0.3K
15:08 33.04 33.04 33.04 33.04 0.1K
15:09 33.04 33.04 33.04 33.04 0.1K
15:10 33.07 33.07 33.07 33.07 0.1K
15:11 33.07 33.07 33.07 33.07 1.0K
15:12 33.07 33.07 33.07 33.07 0.0K
15:13 33.07 33.07 33.07 33.07 0.0K
15:14 33.07 33.10 33.07 33.10 0.2K
15:15 33.10 33.10 33.10 33.10 0.0K
15:16 33.13 33.13 33.13 33.13 0.8K
15:17 33.13 33.13 33.13 33.13 0.2K
15:18 33.13 33.13 33.13 33.13 0.1K
15:19 33.11 33.11 33.11 33.11 0.1K
15:20 33.06 33.06 33.06 33.06 0.5K
15:21 33.06 33.06 33.06 33.06 0.0K
15:22 33.06 33.06 33.06 33.06 0.0K
15:23 33.06 33.06 33.06 33.06 0.0K
15:24 33.14 33.14 33.14 33.14 0.4K
15:25 33.14 33.26 33.14 33.26 0.8K
15:26 33.26 33.26 33.26 33.26 0.0K
15:27 33.26 33.26 33.26 33.26 0.0K
15:28 33.26 33.26 33.26 33.26 0.0K
15:29 33.26 33.26 33.22 33.22 0.5K
15:30 33.23 33.23 33.23 33.23 2.5K
15:31 33.25 33.28 33.25 33.28 12.3K
15:32 33.30 33.30 33.26 33.26 1.0K
15:33 33.27 33.35 33.27 33.34 4.2K
15:34 33.34 33.36 33.34 33.36 1.8K
15:35 33.36 33.36 33.35 33.36 1.7K
15:36 33.36 33.36 33.36 33.36 0.0K
15:37 33.42 33.42 33.42 33.42 1.2K
15:38 33.42 33.42 33.42 33.42 0.2K
15:39 33.42 33.42 33.36 33.36 1.0K
15:40 33.41 33.41 33.41 33.41 0.4K
15:41 33.38 33.38 33.28 33.30 1.8K
15:42 33.30 33.30 33.30 33.30 0.1K
15:43 33.30 33.30 33.30 33.30 0.0K
15:44 33.30 33.30 33.30 33.30 0.1K
15:45 33.30 33.30 33.30 33.30 0.0K
15:46 33.30 33.30 33.30 33.30 0.0K
15:47 33.30 33.30 33.30 33.30 0.1K
15:48 33.30 33.35 33.30 33.31 0.8K
15:49 33.31 33.31 33.31 33.31 0.2K
15:50 33.19 33.19 33.19 33.19 1.3K
15:51 33.35 33.35 33.35 33.35 1.2K
15:52 33.35 33.35 33.35 33.35 0.2K
15:53 33.35 33.35 33.35 33.35 0.0K
15:54 33.35 33.35 33.34 33.34 0.2K
15:55 33.34 33.40 33.34 33.40 3.0K
15:56 33.52 33.52 33.52 33.52 0.7K
15:57 33.55 33.55 33.55 33.55 0.3K
15:58 33.55 33.55 33.55 33.55 0.1K
15:59 33.55 33.55 33.51 33.55 5.9K
16:00 33.54 34.24 33.42 33.55 31.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし