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 28.95 29.70 28.00 29.67 141.9K
09:32 29.90 30.14 29.71 30.14 2.8K
09:33 30.23 30.32 30.18 30.32 6.6K
09:34 30.32 30.32 30.28 30.29 3.1K
09:35 30.40 30.42 30.38 30.38 7.2K
09:36 30.46 30.46 30.09 30.09 17.3K
09:37 30.00 30.03 29.96 30.03 1.3K
09:38 30.03 30.20 30.03 30.06 2.2K
09:39 30.06 30.11 30.06 30.11 1.4K
09:40 30.11 30.24 30.11 30.11 4.4K
09:41 29.96 30.11 29.96 30.10 0.9K
09:42 30.14 30.15 30.14 30.15 1.1K
09:43 30.15 30.15 30.15 30.15 0.3K
09:44 30.25 30.72 30.25 30.72 3.0K
09:45 30.72 30.84 30.68 30.84 6.8K
09:46 30.84 30.84 30.75 30.81 0.9K
09:47 30.81 30.81 30.81 30.81 1.8K
09:48 30.87 31.00 30.76 31.00 9.3K
09:49 30.99 31.21 30.99 31.21 26.4K
09:50 31.05 31.19 31.04 31.04 4.5K
09:51 30.96 31.19 30.96 31.19 9.0K
09:52 31.19 31.37 31.18 31.37 19.6K
09:53 31.35 31.35 31.07 31.10 31.0K
09:54 31.06 31.11 30.88 31.11 43.2K
09:55 31.10 31.29 31.08 31.08 10.2K
09:56 31.11 31.31 31.11 31.12 5.1K
09:57 31.18 31.18 31.02 31.02 6.7K
09:58 31.01 31.05 30.79 30.79 10.4K
09:59 30.88 30.88 30.87 30.87 1.9K
10:00 30.95 30.95 30.82 30.86 2.7K
10:01 30.91 31.00 30.91 30.99 3.5K
10:02 30.96 30.96 30.93 30.93 5.6K
10:03 31.02 31.02 30.99 30.99 1.3K
10:04 30.95 30.95 30.94 30.95 5.3K
10:05 31.00 31.18 31.00 31.03 2.8K
10:06 31.02 31.09 30.86 31.09 1.3K
10:07 31.18 31.28 31.18 31.28 4.6K
10:08 31.21 31.21 30.94 30.94 4.7K
10:09 30.85 30.90 30.81 30.90 1.5K
10:10 30.90 30.90 30.68 30.70 2.2K
10:11 30.67 30.67 30.66 30.66 2.4K
10:12 30.61 30.61 30.61 30.61 0.2K
10:13 30.61 30.61 30.46 30.46 14.7K
10:14 30.51 30.56 30.47 30.47 2.8K
10:15 30.43 30.53 30.43 30.53 1.2K
10:16 30.53 30.58 30.53 30.53 0.7K
10:17 30.49 30.49 30.49 30.49 2.2K
10:18 30.49 30.50 30.49 30.50 0.2K
10:19 30.48 30.48 30.42 30.42 2.7K
10:20 30.42 30.42 30.42 30.42 0.0K
10:21 30.49 30.54 30.49 30.50 12.5K
10:22 30.50 30.50 30.40 30.40 4.4K
10:23 30.42 30.42 30.42 30.42 1.1K
10:24 30.26 30.34 30.26 30.34 3.0K
10:25 30.34 30.34 30.34 30.34 0.2K
10:26 30.34 30.34 30.12 30.18 1.7K
10:27 30.18 30.18 30.14 30.14 0.8K
10:28 30.14 30.14 30.14 30.14 0.0K
10:29 30.14 30.14 30.14 30.14 0.5K
10:30 30.14 30.14 30.04 30.06 2.6K
10:31 30.04 30.17 29.99 30.17 6.3K
10:32 30.17 30.19 30.17 30.19 0.5K
10:33 30.19 30.19 30.19 30.19 0.5K
10:34 30.27 30.33 30.27 30.33 0.4K
10:35 30.33 30.33 30.33 30.33 0.7K
10:36 30.33 30.33 30.29 30.32 0.5K
10:37 30.32 30.39 30.32 30.39 1.9K
10:38 30.46 30.46 30.44 30.44 0.9K
10:39 30.44 30.48 30.42 30.44 0.8K
10:40 30.49 30.57 30.49 30.57 0.9K
10:41 30.57 30.57 30.57 30.57 0.0K
10:42 30.45 30.45 30.45 30.45 0.3K
10:43 30.45 30.45 30.45 30.45 0.3K
10:44 30.45 30.45 30.45 30.45 0.0K
10:45 30.45 30.62 30.45 30.60 0.6K
10:46 30.58 30.58 30.58 30.58 1.0K
10:47 30.58 30.58 30.51 30.58 0.3K
10:48 30.56 30.56 30.56 30.56 0.3K
10:49 30.56 30.56 30.56 30.56 0.0K
10:50 30.55 30.55 30.46 30.46 0.3K
10:51 30.46 30.46 30.46 30.46 0.1K
10:52 30.46 30.46 30.46 30.46 0.1K
10:53 30.37 30.37 30.37 30.37 0.7K
10:54 30.23 30.31 30.23 30.31 0.9K
10:55 30.28 30.28 30.28 30.28 0.2K
10:56 30.34 30.34 30.34 30.34 0.2K
10:57 30.34 30.34 30.34 30.34 0.2K
10:58 30.32 30.32 30.32 30.32 0.5K
10:59 30.23 30.23 30.23 30.23 0.1K
11:00 30.23 30.23 30.23 30.23 0.1K
11:01 30.31 30.31 30.31 30.31 0.4K
11:02 30.30 30.30 30.30 30.30 0.2K
11:03 30.30 30.30 30.26 30.26 0.2K
11:04 30.23 30.23 30.23 30.23 0.1K
11:05 30.24 30.24 30.20 30.20 0.3K
11:06 30.20 30.20 30.20 30.20 0.2K
11:07 30.20 30.20 30.20 30.20 0.0K
11:08 30.20 30.20 30.20 30.20 0.0K
11:09 30.11 30.11 30.11 30.11 0.1K
11:10 30.11 30.11 30.11 30.11 0.1K
11:11 30.11 30.11 30.11 30.11 0.0K
11:12 30.11 30.11 30.11 30.11 0.0K
11:13 30.14 30.14 30.14 30.14 3.4K
11:14 30.07 30.07 30.07 30.07 0.2K
11:15 30.07 30.07 30.07 30.07 0.1K
11:16 30.07 30.07 30.07 30.07 0.0K
11:17 30.07 30.07 30.07 30.07 0.0K
11:18 30.07 30.07 30.07 30.07 0.1K
11:19 30.02 30.05 30.02 30.05 0.6K
11:20 30.05 30.05 30.05 30.05 0.0K
11:21 30.05 30.05 30.05 30.05 0.0K
11:22 30.05 30.05 30.05 30.05 0.0K
11:23 30.05 30.05 30.05 30.05 0.0K
11:24 30.05 30.11 30.05 30.11 0.1K
11:25 30.11 30.11 30.11 30.11 0.5K
11:26 30.11 30.11 30.04 30.04 0.5K
11:27 30.04 30.04 30.04 30.04 0.0K
11:28 30.03 30.03 30.03 30.03 0.9K
11:29 30.03 30.10 30.03 30.10 0.1K
11:30 30.10 30.10 30.10 30.10 0.0K
11:31 30.10 30.10 30.10 30.10 0.0K
11:32 30.10 30.10 30.10 30.10 0.0K
11:33 30.10 30.10 30.10 30.10 0.2K
11:34 30.10 30.10 30.10 30.10 0.0K
11:35 30.10 30.10 30.10 30.10 0.0K
11:36 30.10 30.10 30.10 30.10 0.2K
11:37 30.42 30.44 30.42 30.44 2.7K
11:38 30.44 30.44 30.44 30.44 0.1K
11:39 30.44 30.44 30.44 30.44 0.8K
11:40 30.44 30.44 30.44 30.44 0.0K
11:41 30.32 30.32 30.32 30.32 0.8K
11:42 30.36 30.52 30.36 30.52 1.3K
11:43 30.52 30.52 30.52 30.52 0.0K
11:44 30.52 30.52 30.52 30.52 0.0K
11:45 30.52 30.52 30.52 30.52 0.0K
11:46 30.48 30.48 30.42 30.42 6.8K
11:47 30.42 30.42 30.42 30.42 0.0K
11:48 30.42 30.42 30.42 30.42 0.0K
11:49 30.42 30.42 30.42 30.42 0.0K
11:50 30.42 30.42 30.42 30.42 0.1K
11:51 30.42 30.42 30.42 30.42 0.0K
11:52 30.34 30.34 30.34 30.34 0.1K
11:53 30.34 30.34 30.32 30.32 0.3K
11:54 30.32 30.32 30.32 30.32 0.0K
11:55 30.32 30.32 30.23 30.23 0.2K
11:56 30.23 30.23 30.23 30.23 0.4K
11:57 30.23 30.23 30.23 30.23 0.1K
11:58 30.23 30.23 30.23 30.23 0.0K
11:59 30.23 30.27 30.17 30.27 2.3K
12:00 30.27 30.27 30.23 30.23 0.4K
12:01 30.23 30.23 30.15 30.15 0.5K
12:02 30.15 30.15 30.15 30.15 0.0K
12:03 30.15 30.20 30.15 30.20 0.2K
12:04 30.20 30.20 30.20 30.20 0.0K
12:05 30.20 30.20 30.20 30.20 0.0K
12:06 30.20 30.20 30.20 30.20 0.0K
12:07 30.20 30.20 30.20 30.20 0.0K
12:08 30.18 30.18 30.18 30.18 0.1K
12:09 30.18 30.28 30.18 30.28 0.2K
12:10 30.33 30.33 30.33 30.33 0.1K
12:11 30.33 30.33 30.33 30.33 0.0K
12:12 30.32 30.32 30.32 30.32 0.1K
12:13 30.38 30.38 30.38 30.38 0.1K
12:14 30.42 30.43 30.42 30.43 0.4K
12:15 30.48 30.48 30.48 30.48 1.9K
12:16 30.48 30.48 30.48 30.48 0.1K
12:17 30.48 30.48 30.48 30.48 0.4K
12:18 30.49 30.49 30.46 30.46 0.6K
12:19 30.46 30.46 30.46 30.46 0.0K
12:20 30.46 30.46 30.46 30.46 0.1K
12:21 30.46 30.46 30.46 30.46 0.0K
12:22 30.58 30.58 30.58 30.58 0.1K
12:23 30.58 30.58 30.58 30.58 0.3K
12:24 30.58 30.58 30.58 30.58 0.0K
12:25 30.58 30.58 30.58 30.58 2.8K
12:26 30.60 30.60 30.60 30.60 0.7K
12:27 30.60 30.60 30.60 30.60 0.2K
12:28 30.65 30.65 30.65 30.65 0.1K
12:29 30.60 30.61 30.60 30.61 0.8K
12:30 30.61 30.61 30.61 30.61 0.0K
12:31 30.61 30.61 30.61 30.61 0.0K
12:32 30.61 30.61 30.61 30.61 0.0K
12:33 30.61 30.61 30.61 30.61 0.0K
12:34 30.61 30.62 30.61 30.62 0.1K
12:35 30.62 30.62 30.62 30.62 0.0K
12:36 30.62 30.74 30.62 30.74 4.3K
12:37 30.73 30.76 30.73 30.76 9.2K
12:38 30.74 30.76 30.74 30.74 7.7K
12:39 30.74 30.74 30.68 30.69 7.4K
12:40 30.66 30.66 30.66 30.66 2.4K
12:41 30.62 30.63 30.62 30.63 9.5K
12:42 30.63 30.63 30.63 30.63 0.2K
12:43 30.64 30.64 30.61 30.61 5.8K
12:44 30.62 30.62 30.56 30.56 30.2K
12:45 30.57 30.57 30.57 30.57 20.1K
12:46 30.57 30.61 30.57 30.61 0.5K
12:47 30.67 30.67 30.67 30.67 0.2K
12:48 30.67 30.67 30.67 30.67 0.1K
12:49 30.67 30.67 30.67 30.67 0.0K
12:50 30.67 30.67 30.67 30.67 0.0K
12:51 30.67 30.67 30.67 30.67 0.1K
12:52 30.64 30.64 30.64 30.64 1.1K
12:53 30.63 30.63 30.62 30.62 0.4K
12:54 30.62 30.62 30.62 30.62 0.1K
12:55 30.62 30.62 30.62 30.62 0.0K
12:56 30.62 30.62 30.62 30.62 0.0K
12:57 30.62 30.62 30.62 30.62 0.0K
12:58 30.56 30.56 30.56 30.56 0.1K
12:59 30.56 30.56 30.56 30.56 0.0K
13:00 30.56 30.56 30.56 30.56 0.0K
13:01 30.66 30.66 30.66 30.66 0.3K
13:02 30.66 30.66 30.66 30.66 0.2K
13:03 30.66 30.66 30.66 30.66 0.0K
13:04 30.66 30.71 30.66 30.71 0.6K
13:05 30.71 30.71 30.71 30.71 0.0K
13:06 30.71 30.71 30.61 30.61 0.4K
13:07 30.61 30.61 30.54 30.54 0.4K
13:08 30.54 30.54 30.54 30.54 0.0K
13:09 30.54 30.54 30.54 30.54 0.0K
13:10 30.54 30.54 30.54 30.54 0.2K
13:11 30.54 30.54 30.54 30.54 0.0K
13:12 30.62 30.62 30.62 30.62 0.2K
13:13 30.62 30.62 30.62 30.62 0.1K
13:14 30.62 30.62 30.62 30.62 0.0K
13:15 30.62 30.62 30.62 30.62 0.0K
13:16 30.62 30.62 30.57 30.57 0.5K
13:17 30.57 30.57 30.57 30.57 0.0K
13:18 30.56 30.56 30.56 30.56 0.9K
13:19 30.50 30.50 30.50 30.50 1.1K
13:20 30.50 30.50 30.50 30.50 0.0K
13:21 30.50 30.52 30.49 30.52 1.6K
13:22 30.51 30.51 30.51 30.51 0.3K
13:23 30.58 30.58 30.58 30.58 0.3K
13:24 30.58 30.58 30.58 30.58 0.0K
13:25 30.55 30.58 30.55 30.58 0.7K
13:26 30.60 30.60 30.60 30.60 0.3K
13:27 30.60 30.60 30.60 30.60 0.0K
13:28 30.60 30.60 30.60 30.60 0.1K
13:29 30.63 30.63 30.62 30.62 0.3K
13:30 30.67 30.67 30.67 30.67 0.4K
13:31 30.67 30.74 30.67 30.74 0.3K
13:32 30.74 30.74 30.59 30.59 0.9K
13:33 30.63 30.63 30.62 30.62 1.0K
13:34 30.62 30.66 30.62 30.66 0.9K
13:35 30.66 30.68 30.66 30.68 0.3K
13:36 30.68 30.68 30.67 30.67 0.8K
13:37 30.67 30.67 30.67 30.67 0.1K
13:38 30.59 30.59 30.53 30.53 0.4K
13:39 30.53 30.59 30.53 30.59 0.5K
13:40 30.57 30.58 30.56 30.56 0.5K
13:41 30.58 30.58 30.58 30.58 0.3K
13:42 30.58 30.58 30.58 30.58 0.0K
13:43 30.50 30.50 30.50 30.50 0.1K
13:44 30.50 30.50 30.50 30.50 0.0K
13:45 30.49 30.49 30.49 30.49 0.2K
13:46 30.55 30.56 30.53 30.56 6.5K
13:47 30.56 30.56 30.56 30.56 0.0K
13:48 30.54 30.54 30.54 30.54 0.4K
13:49 30.54 30.54 30.54 30.54 0.1K
13:50 30.59 30.59 30.59 30.59 0.1K
13:51 30.59 30.59 30.59 30.59 0.2K
13:52 30.59 30.59 30.59 30.59 0.0K
13:53 30.65 30.65 30.65 30.65 0.2K
13:54 30.65 30.65 30.65 30.65 0.0K
13:55 30.65 30.65 30.65 30.65 0.0K
13:56 30.65 30.65 30.49 30.50 0.7K
13:57 30.50 30.50 30.50 30.50 0.0K
13:58 30.50 30.50 30.50 30.50 0.2K
13:59 30.50 30.50 30.50 30.50 0.0K
14:00 30.52 30.52 30.52 30.52 0.7K
14:01 30.53 30.53 30.53 30.53 0.4K
14:02 30.58 30.60 30.58 30.60 0.2K
14:03 30.52 30.53 30.52 30.52 0.8K
14:04 30.52 30.52 30.52 30.52 0.1K
14:05 30.52 30.52 30.48 30.48 0.2K
14:06 30.48 30.52 30.48 30.52 0.4K
14:07 30.52 30.52 30.52 30.52 0.0K
14:08 30.52 30.52 30.52 30.52 0.0K
14:09 30.52 30.52 30.52 30.52 0.0K
14:10 30.44 30.44 30.44 30.44 0.1K
14:11 30.39 30.39 30.39 30.39 1.3K
14:12 30.38 30.38 30.38 30.38 0.1K
14:13 30.38 30.38 30.38 30.38 0.0K
14:14 30.38 30.38 30.38 30.38 0.3K
14:15 30.30 30.30 30.30 30.30 0.2K
14:16 30.30 30.30 30.30 30.30 0.0K
14:17 30.30 30.36 30.30 30.36 0.4K
14:18 30.36 30.36 30.36 30.36 0.0K
14:19 30.36 30.36 30.36 30.36 0.0K
14:20 30.29 30.29 30.29 30.29 0.1K
14:21 30.32 30.32 30.32 30.32 0.2K
14:22 30.32 30.32 30.32 30.32 0.0K
14:23 30.32 30.32 30.32 30.32 0.0K
14:24 30.35 30.35 30.35 30.35 0.1K
14:25 30.35 30.38 30.34 30.38 0.3K
14:26 30.39 30.39 30.39 30.39 0.2K
14:27 30.40 30.44 30.40 30.44 0.6K
14:28 30.41 30.41 30.40 30.40 0.4K
14:29 30.37 30.37 30.37 30.37 0.2K
14:30 30.44 30.49 30.44 30.49 0.3K
14:31 30.49 30.49 30.49 30.49 0.0K
14:32 30.49 30.49 30.49 30.49 0.0K
14:33 30.49 30.49 30.49 30.49 0.1K
14:34 30.49 30.49 30.49 30.49 0.0K
14:35 30.49 30.49 30.49 30.49 0.0K
14:36 30.49 30.49 30.49 30.49 0.0K
14:37 30.49 30.49 30.49 30.49 0.2K
14:38 30.49 30.49 30.49 30.49 0.0K
14:39 30.49 30.49 30.49 30.49 0.0K
14:40 30.49 30.49 30.49 30.49 0.0K
14:41 30.49 30.49 30.49 30.49 0.0K
14:42 30.49 30.49 30.49 30.49 0.0K
14:43 30.54 30.54 30.54 30.54 0.1K
14:44 30.54 30.54 30.54 30.54 0.1K
14:45 30.54 30.54 30.54 30.54 0.0K
14:46 30.54 30.54 30.54 30.54 0.0K
14:47 30.54 30.54 30.54 30.54 0.0K
14:48 30.37 30.37 30.37 30.37 0.1K
14:49 30.37 30.37 30.37 30.37 0.0K
14:50 30.37 30.37 30.37 30.37 0.0K
14:51 30.37 30.37 30.37 30.37 0.0K
14:52 30.37 30.37 30.37 30.37 0.0K
14:53 30.30 30.30 30.28 30.28 0.3K
14:54 30.28 30.28 30.28 30.28 0.1K
14:55 30.31 30.31 30.31 30.31 0.1K
14:56 30.31 30.31 30.31 30.31 0.0K
14:57 30.37 30.37 30.37 30.37 0.1K
14:58 30.37 30.37 30.37 30.37 0.1K
14:59 30.37 30.40 30.37 30.40 0.3K
15:00 30.40 30.40 30.40 30.40 0.0K
15:01 30.38 30.38 30.36 30.36 1.2K
15:02 30.36 30.36 30.36 30.36 0.0K
15:03 30.36 30.36 30.36 30.36 0.0K
15:04 30.34 30.34 30.34 30.34 0.3K
15:05 30.26 30.26 30.26 30.26 0.3K
15:06 30.15 30.15 30.15 30.15 0.1K
15:07 30.16 30.16 30.16 30.16 0.1K
15:08 30.07 30.07 30.07 30.07 0.8K
15:09 30.27 30.34 30.27 30.28 2.1K
15:10 30.28 30.28 30.28 30.28 0.0K
15:11 30.25 30.25 30.25 30.25 1.0K
15:12 30.25 30.25 30.25 30.25 0.0K
15:13 30.25 30.25 30.25 30.25 0.0K
15:14 30.25 30.25 30.22 30.22 0.3K
15:15 30.22 30.22 30.22 30.22 0.0K
15:16 30.26 30.26 30.26 30.26 0.1K
15:17 30.26 30.28 30.26 30.28 0.4K
15:18 30.28 30.28 30.28 30.28 0.1K
15:19 30.29 30.31 30.29 30.31 1.4K
15:20 30.26 30.26 30.26 30.26 0.3K
15:21 30.35 30.35 30.32 30.32 1.8K
15:22 30.27 30.27 30.27 30.27 0.1K
15:23 30.27 30.27 30.20 30.20 0.1K
15:24 30.17 30.17 30.17 30.17 0.3K
15:25 30.17 30.17 30.17 30.17 0.0K
15:26 30.11 30.13 30.11 30.13 0.4K
15:27 30.16 30.16 30.13 30.13 0.8K
15:28 30.14 30.14 30.14 30.14 0.1K
15:29 30.21 30.22 30.21 30.22 0.5K
15:30 30.21 30.21 30.19 30.19 0.4K
15:31 30.19 30.19 30.19 30.19 0.1K
15:32 30.19 30.19 30.19 30.19 0.1K
15:33 30.19 30.19 30.19 30.19 0.0K
15:34 30.20 30.20 30.20 30.20 0.1K
15:35 30.21 30.21 30.21 30.21 1.5K
15:36 30.21 30.21 30.08 30.08 0.6K
15:37 30.02 30.02 30.02 30.02 0.6K
15:38 30.01 30.01 29.99 29.99 1.9K
15:39 30.02 30.02 30.02 30.02 0.1K
15:40 30.00 30.03 30.00 30.03 0.4K
15:41 29.97 30.07 29.97 30.07 0.8K
15:42 30.07 30.08 30.06 30.08 0.5K
15:43 30.08 30.08 30.07 30.07 1.3K
15:44 30.11 30.11 30.11 30.11 0.1K
15:45 30.11 30.11 30.11 30.11 0.0K
15:46 30.11 30.20 30.11 30.20 0.6K
15:47 30.20 30.20 30.20 30.20 0.0K
15:48 30.18 30.18 30.18 30.18 0.2K
15:49 30.18 30.18 30.18 30.18 0.0K
15:50 30.22 30.22 30.22 30.22 1.1K
15:51 30.18 30.30 30.18 30.29 1.7K
15:52 30.29 30.29 30.29 30.29 0.1K
15:53 30.29 30.29 30.29 30.29 0.1K
15:54 30.29 30.29 30.28 30.28 0.7K
15:55 30.28 30.29 30.28 30.29 0.8K
15:56 30.29 30.34 30.29 30.34 2.1K
15:57 30.34 30.34 30.34 30.34 0.1K
15:58 30.34 30.34 30.34 30.34 0.2K
15:59 30.34 30.54 30.34 30.54 0.9K
16:00 30.54 31.25 30.33 30.40 24.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし