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 34.30 34.39 33.04 33.76 132.2K
09:32 33.85 33.85 33.63 33.63 3.0K
09:33 33.67 33.75 33.63 33.74 8.3K
09:34 33.71 33.71 33.21 33.21 7.8K
09:35 33.19 33.19 32.96 32.98 8.1K
09:36 32.89 32.95 32.87 32.87 6.2K
09:37 32.85 32.86 32.53 32.53 11.7K
09:38 32.53 32.58 32.34 32.58 6.3K
09:39 32.58 32.58 32.47 32.47 6.2K
09:40 32.38 32.45 32.21 32.21 18.1K
09:41 32.22 32.31 32.18 32.31 5.1K
09:42 32.12 32.37 32.12 32.16 6.9K
09:43 32.16 32.33 32.15 32.22 5.7K
09:44 32.27 32.40 32.27 32.36 10.5K
09:45 32.39 32.43 32.39 32.42 7.5K
09:46 32.42 32.54 32.42 32.51 6.3K
09:47 32.46 32.46 32.40 32.40 6.0K
09:48 32.49 32.53 32.39 32.53 7.3K
09:49 32.53 32.58 32.52 32.52 1.9K
09:50 32.52 32.52 32.43 32.43 1.9K
09:51 32.43 32.43 32.21 32.21 2.9K
09:52 32.21 32.27 32.21 32.24 1.5K
09:53 32.24 32.28 32.23 32.23 3.6K
09:54 32.37 32.37 32.34 32.34 1.8K
09:55 32.26 32.26 32.17 32.18 6.6K
09:56 32.18 32.43 32.18 32.43 4.0K
09:57 32.52 32.52 32.43 32.43 3.6K
09:58 32.29 32.33 32.20 32.20 1.2K
09:59 32.20 32.23 31.92 31.92 10.2K
10:00 31.94 31.96 31.94 31.96 2.6K
10:01 31.79 31.79 31.58 31.58 12.5K
10:02 31.64 31.64 31.52 31.52 14.8K
10:03 31.54 31.62 31.45 31.62 9.0K
10:04 31.62 31.75 31.62 31.75 2.8K
10:05 31.83 31.83 31.70 31.70 5.8K
10:06 31.70 31.97 31.70 31.95 9.8K
10:07 31.89 31.89 31.70 31.70 3.5K
10:08 31.81 31.81 31.73 31.73 3.7K
10:09 31.68 31.76 31.65 31.76 6.5K
10:10 31.76 31.76 31.51 31.56 3.7K
10:11 31.61 31.67 31.61 31.67 5.0K
10:12 31.68 31.78 31.68 31.75 4.8K
10:13 31.74 31.96 31.74 31.96 3.0K
10:14 31.96 31.96 31.85 31.94 7.3K
10:15 31.90 31.90 31.87 31.87 0.5K
10:16 31.80 31.80 31.80 31.80 0.5K
10:17 31.80 31.96 31.80 31.96 1.9K
10:18 32.00 32.00 32.00 32.00 1.5K
10:19 32.00 32.00 31.80 31.88 0.8K
10:20 31.88 31.96 31.88 31.96 1.4K
10:21 31.97 32.13 31.97 32.05 1.7K
10:22 32.05 32.10 32.05 32.08 0.5K
10:23 32.06 32.06 31.99 31.99 0.7K
10:24 32.08 32.19 32.08 32.09 1.5K
10:25 32.11 32.11 32.11 32.11 1.3K
10:26 32.11 32.16 32.10 32.16 1.1K
10:27 32.10 32.10 32.10 32.10 0.2K
10:28 32.19 32.19 32.17 32.17 1.5K
10:29 32.08 32.08 32.04 32.04 2.6K
10:30 32.10 32.10 32.10 32.10 0.5K
10:31 31.96 31.96 31.89 31.89 1.9K
10:32 31.78 31.78 31.76 31.78 5.7K
10:33 31.78 31.78 31.56 31.61 1.4K
10:34 31.61 31.62 31.61 31.62 2.4K
10:35 31.61 31.65 31.59 31.65 3.0K
10:36 31.65 31.71 31.65 31.71 2.0K
10:37 31.71 31.71 31.60 31.65 3.1K
10:38 31.65 31.65 31.65 31.65 1.3K
10:39 31.65 31.65 31.38 31.41 7.3K
10:40 31.41 31.41 31.27 31.27 5.9K
10:41 31.39 31.39 31.31 31.31 4.2K
10:42 31.32 31.38 31.32 31.33 2.6K
10:43 31.29 31.29 31.14 31.18 8.8K
10:44 31.20 31.24 31.18 31.21 7.6K
10:45 31.17 31.24 31.14 31.23 2.5K
10:46 31.24 31.34 31.20 31.34 2.1K
10:47 31.34 31.34 31.34 31.34 0.1K
10:48 31.30 31.30 31.16 31.16 2.2K
10:49 31.13 31.17 31.13 31.17 1.5K
10:50 31.17 31.32 31.17 31.32 1.2K
10:51 31.33 31.34 31.33 31.34 0.8K
10:52 31.34 31.35 31.34 31.35 0.3K
10:53 31.35 31.37 31.32 31.37 0.7K
10:54 31.53 31.56 31.53 31.56 1.7K
10:55 31.56 31.63 31.56 31.63 2.0K
10:56 31.66 31.81 31.66 31.81 2.3K
10:57 31.81 31.81 31.81 31.81 0.7K
10:58 31.86 31.91 31.86 31.91 1.3K
10:59 31.91 31.91 31.85 31.85 1.5K
11:00 31.94 31.95 31.92 31.92 0.8K
11:01 31.92 31.96 31.92 31.96 0.5K
11:02 31.96 31.96 31.87 31.87 0.4K
11:03 31.90 31.90 31.90 31.90 0.7K
11:04 31.88 31.88 31.80 31.80 0.5K
11:05 31.80 31.84 31.80 31.84 1.8K
11:06 31.84 31.84 31.83 31.83 0.2K
11:07 31.90 31.98 31.90 31.98 1.5K
11:08 31.99 31.99 31.99 31.99 0.3K
11:09 31.99 32.03 31.99 32.03 0.4K
11:10 32.03 32.03 31.97 31.97 0.5K
11:11 31.97 31.97 31.97 31.97 0.0K
11:12 31.97 31.98 31.97 31.98 2.8K
11:13 31.98 31.98 31.85 31.85 1.3K
11:14 31.91 31.91 31.88 31.88 0.9K
11:15 31.88 31.99 31.88 31.99 0.8K
11:16 31.95 31.98 31.95 31.98 1.0K
11:17 31.98 32.08 31.98 32.08 0.9K
11:18 32.09 32.19 32.09 32.19 0.8K
11:19 32.19 32.28 32.19 32.28 1.0K
11:20 32.28 32.29 32.28 32.29 5.0K
11:21 32.29 32.29 32.29 32.29 0.9K
11:22 32.46 32.49 32.46 32.47 2.4K
11:23 32.43 32.43 32.40 32.40 1.9K
11:24 32.40 32.40 32.30 32.30 2.3K
11:25 32.28 32.36 32.28 32.35 1.2K
11:26 32.48 32.55 32.48 32.55 1.9K
11:27 32.48 32.48 32.48 32.48 0.6K
11:28 32.48 32.48 32.48 32.48 0.0K
11:29 32.51 32.63 32.51 32.63 3.2K
11:30 32.63 32.63 32.55 32.58 1.6K
11:31 32.53 32.57 32.53 32.57 3.7K
11:32 32.32 32.32 32.26 32.30 2.9K
11:33 32.30 32.30 32.30 32.30 0.5K
11:34 32.40 32.40 32.40 32.40 0.1K
11:35 32.38 32.38 32.38 32.38 0.2K
11:36 32.38 32.38 32.38 32.38 0.2K
11:37 32.38 32.38 32.38 32.38 0.3K
11:38 32.38 32.38 32.38 32.38 0.1K
11:39 32.21 32.29 32.21 32.29 0.6K
11:40 32.29 32.55 32.29 32.55 0.5K
11:41 32.55 32.55 32.55 32.55 0.4K
11:42 32.58 32.58 32.58 32.58 0.3K
11:43 32.58 32.58 32.51 32.51 1.1K
11:44 32.54 32.54 32.54 32.54 0.2K
11:45 32.51 32.51 32.51 32.51 0.4K
11:46 32.51 32.51 32.51 32.51 0.2K
11:47 32.51 32.51 32.51 32.51 0.0K
11:48 32.51 32.51 32.51 32.51 0.0K
11:49 32.51 32.51 32.51 32.51 0.0K
11:50 32.51 32.51 32.51 32.51 1.1K
11:51 32.20 32.20 32.14 32.14 0.8K
11:52 32.13 32.13 32.13 32.13 0.4K
11:53 32.13 32.13 32.13 32.13 0.0K
11:54 32.16 32.16 32.16 32.16 0.8K
11:55 32.16 32.16 32.03 32.03 2.3K
11:56 32.10 32.10 32.10 32.10 1.0K
11:57 32.10 32.10 32.10 32.10 0.1K
11:58 32.15 32.15 32.15 32.15 0.4K
11:59 32.15 32.15 32.06 32.06 1.8K
12:00 32.06 32.06 32.06 32.06 0.1K
12:01 32.06 32.19 32.06 32.15 1.6K
12:02 32.15 32.15 32.15 32.15 0.0K
12:03 32.18 32.18 32.18 32.18 0.3K
12:04 32.16 32.16 32.16 32.16 0.2K
12:05 32.16 32.16 32.16 32.16 0.0K
12:06 32.13 32.13 32.13 32.13 0.8K
12:07 32.13 32.13 32.13 32.13 0.0K
12:08 32.13 32.13 32.13 32.13 0.1K
12:09 32.13 32.13 31.98 32.03 0.6K
12:10 32.05 32.05 32.05 32.05 1.3K
12:11 32.05 32.05 31.99 31.99 0.4K
12:12 31.99 32.15 31.99 32.15 0.2K
12:13 32.15 32.15 32.15 32.15 0.1K
12:14 32.15 32.15 32.15 32.15 0.1K
12:15 32.15 32.15 32.15 32.15 0.3K
12:16 32.21 32.21 32.21 32.21 0.4K
12:17 32.21 32.21 32.21 32.21 0.1K
12:18 32.21 32.21 32.21 32.21 0.1K
12:19 32.21 32.21 32.21 32.21 0.0K
12:20 32.25 32.25 32.25 32.25 2.1K
12:21 32.25 32.25 32.25 32.25 0.0K
12:22 32.22 32.22 32.22 32.22 0.1K
12:23 32.22 32.22 32.22 32.22 0.0K
12:24 32.22 32.22 32.22 32.22 0.0K
12:25 32.22 32.22 32.22 32.22 0.3K
12:26 32.22 32.22 32.02 32.02 2.9K
12:27 32.04 32.04 31.92 31.92 1.2K
12:28 31.92 31.92 31.92 31.92 0.6K
12:29 31.92 31.92 31.92 31.92 0.0K
12:30 31.97 31.97 31.97 31.97 0.5K
12:31 31.99 31.99 31.99 31.99 0.5K
12:32 31.99 31.99 31.99 31.99 0.0K
12:33 31.99 32.03 31.99 32.03 0.1K
12:34 32.03 32.03 32.03 32.03 1.0K
12:35 32.03 32.03 32.03 32.03 0.0K
12:36 32.03 32.03 32.03 32.03 0.0K
12:37 32.13 32.13 32.13 32.13 0.2K
12:38 31.98 31.98 31.98 31.98 0.6K
12:39 32.02 32.05 32.02 32.05 0.3K
12:40 32.05 32.05 32.05 32.05 0.0K
12:41 32.05 32.05 32.05 32.05 0.1K
12:42 32.10 32.10 32.10 32.10 0.2K
12:43 32.10 32.10 32.10 32.10 0.0K
12:44 32.10 32.10 32.10 32.10 0.0K
12:45 32.10 32.10 32.10 32.10 0.0K
12:46 32.10 32.10 32.10 32.10 0.2K
12:47 32.10 32.10 32.10 32.10 0.0K
12:48 32.10 32.10 32.10 32.10 0.1K
12:49 32.03 32.03 32.03 32.03 0.2K
12:50 31.98 31.98 31.98 31.98 0.2K
12:51 31.98 31.98 31.98 31.98 0.2K
12:52 31.98 31.98 31.98 31.98 0.0K
12:53 31.98 31.98 31.98 31.98 0.1K
12:54 31.98 31.98 31.98 31.98 0.0K
12:55 31.98 31.98 31.98 31.98 0.1K
12:56 31.98 31.98 31.98 31.98 0.0K
12:57 32.09 32.13 32.09 32.13 1.7K
12:58 32.13 32.13 32.13 32.13 0.1K
12:59 32.13 32.13 32.13 32.13 0.0K
13:00 32.13 32.13 32.13 32.13 0.1K
13:01 32.13 32.13 32.13 32.13 0.8K
13:02 32.20 32.20 32.20 32.20 0.4K
13:03 32.22 32.22 32.22 32.22 0.4K
13:04 32.22 32.22 32.22 32.22 0.0K
13:05 32.22 32.22 32.22 32.22 0.0K
13:06 32.22 32.26 32.22 32.26 0.1K
13:07 32.25 32.25 32.25 32.25 0.1K
13:08 32.32 32.32 32.32 32.32 0.2K
13:09 32.32 32.32 32.32 32.32 0.0K
13:10 32.32 32.32 32.32 32.32 0.0K
13:11 32.32 32.32 32.32 32.32 0.0K
13:12 32.32 32.32 32.32 32.32 0.1K
13:13 32.32 32.32 32.32 32.32 0.0K
13:14 32.32 32.32 32.32 32.32 0.1K
13:15 32.32 32.32 32.32 32.32 0.0K
13:16 32.46 32.46 32.46 32.46 0.7K
13:17 32.46 32.46 32.46 32.46 0.1K
13:18 32.41 32.41 32.41 32.41 1.0K
13:19 32.41 32.41 32.41 32.41 0.0K
13:20 32.43 32.43 32.43 32.43 0.3K
13:21 32.43 32.43 32.43 32.43 0.0K
13:22 32.43 32.43 32.43 32.43 0.0K
13:23 32.43 32.43 32.43 32.43 0.0K
13:24 32.43 32.43 32.43 32.43 0.0K
13:25 32.42 32.42 32.42 32.42 0.2K
13:26 32.42 32.42 32.42 32.42 0.0K
13:27 32.46 32.46 32.46 32.46 0.1K
13:28 32.46 32.46 32.46 32.46 0.2K
13:29 32.49 32.49 32.49 32.49 3.6K
13:30 32.45 32.45 32.45 32.45 0.1K
13:31 32.45 32.45 32.45 32.45 0.0K
13:32 32.45 32.45 32.45 32.45 0.1K
13:33 32.30 32.34 32.30 32.34 0.6K
13:34 32.34 32.34 32.34 32.34 0.0K
13:35 32.34 32.34 32.34 32.34 0.0K
13:36 32.34 32.34 32.34 32.34 0.0K
13:37 32.40 32.40 32.40 32.40 0.6K
13:38 32.40 32.40 32.40 32.40 0.0K
13:39 32.28 32.29 32.28 32.29 0.3K
13:40 32.29 32.29 32.29 32.29 0.1K
13:41 32.29 32.29 32.29 32.29 0.0K
13:42 32.29 32.29 32.29 32.29 0.0K
13:43 32.29 32.29 32.29 32.29 1.0K
13:44 32.29 32.29 32.29 32.29 0.0K
13:45 32.20 32.20 32.20 32.20 0.2K
13:46 32.20 32.20 32.20 32.20 0.1K
13:47 32.20 32.20 32.20 32.20 0.1K
13:48 32.20 32.20 32.20 32.20 0.0K
13:49 32.20 32.20 32.20 32.20 0.3K
13:50 32.14 32.14 32.14 32.14 0.2K
13:51 32.14 32.14 32.14 32.14 0.0K
13:52 32.14 32.14 32.14 32.14 0.0K
13:53 32.14 32.14 32.14 32.14 0.1K
13:54 32.14 32.14 32.14 32.14 0.0K
13:55 32.14 32.14 32.14 32.14 0.0K
13:56 32.14 32.14 32.14 32.14 0.0K
13:57 32.14 32.14 32.14 32.14 0.0K
13:58 32.14 32.14 32.14 32.14 0.2K
13:59 32.14 32.14 32.14 32.14 0.1K
14:00 32.14 32.14 32.14 32.14 0.2K
14:01 32.14 32.14 32.14 32.14 0.0K
14:02 32.14 32.14 32.14 32.14 0.1K
14:03 32.14 32.14 32.14 32.14 0.1K
14:04 32.14 32.14 32.14 32.14 0.0K
14:05 32.22 32.22 32.22 32.22 0.2K
14:06 32.22 32.22 32.22 32.22 0.0K
14:07 32.17 32.17 32.17 32.17 0.8K
14:08 32.17 32.17 32.17 32.17 0.0K
14:09 32.17 32.17 32.17 32.17 0.1K
14:10 32.17 32.17 32.17 32.17 0.0K
14:11 32.17 32.17 32.17 32.17 0.0K
14:12 32.17 32.17 32.17 32.17 0.0K
14:13 32.17 32.17 32.17 32.17 0.0K
14:14 32.17 32.17 32.17 32.17 0.0K
14:15 32.17 32.17 32.17 32.17 0.0K
14:16 32.17 32.17 32.17 32.17 0.0K
14:17 32.17 32.17 32.17 32.17 0.1K
14:18 32.17 32.17 32.17 32.17 0.1K
14:19 32.17 32.17 32.17 32.17 0.0K
14:20 32.17 32.17 32.17 32.17 0.0K
14:21 32.17 32.17 32.17 32.17 0.0K
14:22 32.04 32.04 32.04 32.04 1.8K
14:23 32.00 32.01 32.00 32.01 0.6K
14:24 32.01 32.01 32.01 32.01 0.0K
14:25 32.05 32.05 32.05 32.05 0.1K
14:26 32.05 32.05 32.05 32.05 0.1K
14:27 32.05 32.05 32.05 32.05 0.0K
14:28 32.05 32.05 32.05 32.05 0.0K
14:29 32.05 32.05 32.05 32.05 0.0K
14:30 32.05 32.05 32.05 32.05 0.0K
14:31 32.05 32.05 32.05 32.05 0.0K
14:32 32.05 32.05 32.05 32.05 0.1K
14:33 32.05 32.05 32.05 32.05 0.0K
14:34 32.05 32.05 32.05 32.05 0.0K
14:35 32.05 32.05 32.05 32.05 0.0K
14:36 32.05 32.05 32.05 32.05 0.0K
14:37 32.05 32.05 32.05 32.05 0.0K
14:38 32.05 32.05 32.05 32.05 0.0K
14:39 32.08 32.08 32.04 32.04 0.6K
14:40 32.04 32.04 32.04 32.04 0.6K
14:41 32.04 32.04 32.04 32.04 0.0K
14:42 32.04 32.04 32.04 32.04 0.0K
14:43 32.04 32.04 31.97 31.97 23.4K
14:44 31.99 32.00 31.99 32.00 0.5K
14:45 32.10 32.10 32.09 32.09 10.3K
14:46 32.09 32.13 32.09 32.11 1.2K
14:47 32.11 32.11 32.11 32.11 0.0K
14:48 32.11 32.11 32.05 32.05 0.2K
14:49 32.05 32.05 32.05 32.05 0.0K
14:50 32.05 32.05 32.05 32.05 0.0K
14:51 32.01 32.12 32.01 32.12 0.6K
14:52 32.12 32.12 32.12 32.12 0.0K
14:53 32.12 32.12 32.12 32.12 0.0K
14:54 32.11 32.11 32.10 32.10 0.3K
14:55 32.10 32.11 32.10 32.11 0.3K
14:56 32.11 32.11 32.11 32.11 0.0K
14:57 32.11 32.11 32.11 32.11 0.2K
14:58 32.11 32.11 32.11 32.11 0.0K
14:59 32.11 32.11 32.11 32.11 0.0K
15:00 32.11 32.12 32.11 32.12 0.2K
15:01 32.12 32.12 32.12 32.12 0.0K
15:02 32.12 32.12 32.12 32.12 0.0K
15:03 32.12 32.12 31.99 31.99 0.2K
15:04 31.99 31.99 31.99 31.99 1.1K
15:05 31.99 31.99 31.99 31.99 0.3K
15:06 31.99 31.99 31.78 31.78 1.3K
15:07 31.83 31.90 31.83 31.90 0.8K
15:08 31.87 31.87 31.87 31.87 0.4K
15:09 31.87 31.87 31.87 31.87 0.1K
15:10 31.87 31.87 31.75 31.75 0.2K
15:11 31.75 31.75 31.75 31.75 0.2K
15:12 31.75 31.75 31.73 31.73 4.1K
15:13 31.70 31.70 31.66 31.66 0.3K
15:14 31.72 31.72 31.72 31.72 0.7K
15:15 31.72 31.72 31.72 31.72 0.1K
15:16 31.72 31.72 31.72 31.72 0.1K
15:17 31.72 31.73 31.72 31.73 0.2K
15:18 31.72 31.72 31.72 31.72 0.2K
15:19 31.72 31.72 31.72 31.72 0.4K
15:20 31.72 31.74 31.72 31.74 0.2K
15:21 31.70 31.70 31.70 31.70 0.4K
15:22 31.74 31.76 31.74 31.76 2.0K
15:23 31.76 31.76 31.67 31.67 2.1K
15:24 31.70 31.70 31.67 31.67 0.3K
15:25 31.67 31.67 31.67 31.67 0.0K
15:26 31.67 31.70 31.67 31.70 1.1K
15:27 31.70 31.70 31.70 31.70 0.1K
15:28 31.70 31.70 31.64 31.64 3.1K
15:29 31.61 31.61 31.60 31.60 1.6K
15:30 31.60 31.60 31.57 31.57 0.5K
15:31 31.58 31.58 31.56 31.56 0.3K
15:32 31.56 31.56 31.51 31.54 1.3K
15:33 31.60 31.60 31.56 31.56 0.2K
15:34 31.56 31.56 31.46 31.46 3.8K
15:35 31.46 31.46 31.46 31.46 0.8K
15:36 31.39 31.39 31.24 31.24 2.0K
15:37 31.24 31.25 31.24 31.25 0.4K
15:38 31.25 31.26 31.23 31.26 1.0K
15:39 31.26 31.29 31.26 31.29 2.1K
15:40 31.31 31.31 31.31 31.31 0.3K
15:41 31.31 31.54 31.31 31.54 3.8K
15:42 31.54 31.54 31.54 31.54 0.7K
15:43 31.54 31.54 31.54 31.54 2.1K
15:44 31.54 31.54 31.54 31.54 0.2K
15:45 31.54 31.54 31.54 31.54 0.1K
15:46 31.54 31.54 31.54 31.54 0.2K
15:47 31.54 31.54 31.44 31.44 0.2K
15:48 31.48 31.48 31.48 31.48 0.3K
15:49 31.48 31.48 31.48 31.48 0.0K
15:50 31.59 31.59 31.58 31.58 2.8K
15:51 31.58 31.68 31.58 31.68 0.7K
15:52 31.68 31.68 31.60 31.60 1.2K
15:53 31.60 31.67 31.60 31.67 1.8K
15:54 31.67 31.69 31.67 31.69 1.5K
15:55 31.69 31.69 31.57 31.57 2.1K
15:56 31.54 31.54 31.38 31.38 12.2K
15:57 31.38 31.38 31.37 31.37 4.3K
15:58 31.37 31.37 31.35 31.35 0.9K
15:59 31.42 31.42 31.37 31.38 5.1K
16:00 31.38 31.85 31.32 31.32 20.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし