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 30.75 31.77 30.45 30.64 166.2K
09:32 30.64 30.76 30.60 30.72 2.9K
09:33 30.76 31.02 30.75 31.02 0.8K
09:34 31.02 31.02 30.74 30.85 1.8K
09:35 31.12 31.12 31.03 31.03 3.3K
09:36 31.04 31.16 31.04 31.16 2.1K
09:37 31.21 31.21 31.09 31.09 2.6K
09:38 31.21 31.22 31.21 31.22 8.4K
09:39 31.34 31.42 31.32 31.42 2.8K
09:40 31.51 31.51 31.38 31.46 7.3K
09:41 31.53 31.53 31.45 31.45 1.6K
09:42 31.45 31.66 31.41 31.66 6.3K
09:43 31.67 31.67 31.63 31.66 2.2K
09:44 31.66 31.66 31.33 31.47 2.1K
09:45 31.45 31.63 31.45 31.62 3.0K
09:46 31.60 31.60 31.41 31.41 7.8K
09:47 31.36 31.39 31.13 31.13 8.5K
09:48 31.11 31.11 30.96 30.96 5.7K
09:49 30.96 31.17 30.96 31.17 2.6K
09:50 31.24 31.24 31.12 31.13 0.8K
09:51 31.13 31.13 31.13 31.13 0.3K
09:52 31.18 31.26 31.18 31.26 0.3K
09:53 31.26 31.26 31.26 31.26 0.2K
09:54 31.26 31.26 30.89 30.89 2.8K
09:55 30.89 30.89 30.89 30.89 0.1K
09:56 30.77 30.86 30.77 30.86 0.8K
09:57 30.79 30.82 30.79 30.82 16.2K
09:58 30.82 30.82 30.58 30.58 0.7K
09:59 30.62 30.62 30.58 30.58 0.6K
10:00 30.41 30.42 30.37 30.42 11.2K
10:01 30.42 30.42 30.42 30.42 0.0K
10:02 30.57 30.60 30.55 30.60 1.5K
10:03 30.60 30.60 30.60 30.60 0.1K
10:04 30.74 30.74 30.72 30.72 1.5K
10:05 30.72 30.73 30.72 30.73 0.3K
10:06 30.91 30.91 30.90 30.90 1.0K
10:07 31.00 31.00 30.98 30.98 1.7K
10:08 31.06 31.06 30.97 30.97 3.4K
10:09 30.97 31.11 30.97 31.10 0.7K
10:10 31.10 31.10 31.10 31.10 0.3K
10:11 31.14 31.14 31.14 31.14 0.1K
10:12 31.10 31.12 31.10 31.12 0.2K
10:13 31.12 31.12 31.12 31.12 1.8K
10:14 31.12 31.18 31.12 31.15 2.6K
10:15 31.15 31.24 31.15 31.24 2.1K
10:16 31.22 31.22 31.22 31.22 0.1K
10:17 31.23 31.25 31.23 31.25 2.3K
10:18 31.25 31.25 31.23 31.23 1.6K
10:19 31.23 31.23 31.13 31.13 1.0K
10:20 31.20 31.20 31.20 31.20 3.7K
10:21 31.08 31.08 31.08 31.08 0.4K
10:22 31.08 31.08 31.08 31.08 0.0K
10:23 31.08 31.08 31.06 31.06 0.1K
10:24 30.96 30.96 30.96 30.96 0.9K
10:25 30.96 30.96 30.96 30.96 0.0K
10:26 31.05 31.06 31.05 31.06 0.6K
10:27 31.06 31.06 31.06 31.06 0.0K
10:28 31.06 31.06 31.03 31.03 0.2K
10:29 30.99 31.04 30.99 30.99 2.0K
10:30 30.99 30.99 30.99 30.99 0.3K
10:31 30.99 30.99 30.91 30.91 0.5K
10:32 30.91 30.94 30.82 30.82 2.0K
10:33 30.82 30.98 30.82 30.88 1.9K
10:34 30.88 30.88 30.87 30.87 0.2K
10:35 30.87 30.87 30.87 30.87 0.0K
10:36 30.97 30.97 30.97 30.97 1.6K
10:37 30.97 30.97 30.97 30.97 0.3K
10:38 30.97 30.97 30.97 30.97 0.1K
10:39 30.88 30.88 30.85 30.85 1.7K
10:40 30.82 30.85 30.82 30.85 13.9K
10:41 30.75 30.90 30.75 30.90 12.9K
10:42 30.96 31.00 30.96 31.00 10.8K
10:43 31.00 31.00 30.91 30.91 13.1K
10:44 30.91 30.93 30.91 30.93 20.4K
10:45 30.95 30.97 30.95 30.97 71.2K
10:46 30.97 30.97 30.97 30.97 0.3K
10:47 30.83 30.83 30.83 30.83 0.2K
10:48 30.83 30.83 30.83 30.83 0.0K
10:49 30.83 30.86 30.82 30.82 0.5K
10:50 30.82 30.82 30.82 30.82 0.4K
10:51 30.80 30.81 30.80 30.81 2.0K
10:52 30.81 30.81 30.70 30.70 5.1K
10:53 30.70 30.80 30.70 30.75 0.7K
10:54 30.75 30.75 30.75 30.75 0.0K
10:55 30.65 30.71 30.65 30.71 0.3K
10:56 30.55 30.55 30.55 30.55 5.0K
10:57 30.55 30.55 30.54 30.54 1.9K
10:58 30.50 30.50 30.47 30.47 2.4K
10:59 30.44 30.44 30.38 30.38 3.7K
11:00 30.41 30.41 30.41 30.41 0.2K
11:01 30.41 30.41 30.41 30.41 0.2K
11:02 30.41 30.41 30.41 30.41 0.4K
11:03 30.41 30.41 30.26 30.26 2.3K
11:04 30.26 30.26 30.13 30.13 1.7K
11:05 30.17 30.17 30.10 30.10 2.6K
11:06 30.22 30.22 30.22 30.22 0.6K
11:07 30.26 30.26 30.26 30.26 0.2K
11:08 30.26 30.33 30.26 30.33 1.0K
11:09 30.33 30.33 30.33 30.33 0.0K
11:10 30.33 30.42 30.33 30.42 0.3K
11:11 30.50 30.57 30.50 30.57 1.1K
11:12 30.61 30.61 30.61 30.61 0.3K
11:13 30.61 30.61 30.61 30.61 0.1K
11:14 30.61 30.61 30.49 30.49 1.3K
11:15 30.50 30.53 30.50 30.53 0.2K
11:16 30.52 30.52 30.50 30.50 12.0K
11:17 30.50 30.50 30.50 30.50 0.0K
11:18 30.53 30.53 30.53 30.53 0.3K
11:19 30.52 30.52 30.51 30.51 0.6K
11:20 30.51 30.51 30.51 30.51 0.0K
11:21 30.51 30.51 30.51 30.51 0.0K
11:22 30.51 30.51 30.51 30.51 0.0K
11:23 30.55 30.56 30.55 30.56 0.4K
11:24 30.56 30.56 30.56 30.56 0.0K
11:25 30.56 30.56 30.56 30.56 0.0K
11:26 30.59 30.59 30.59 30.59 0.5K
11:27 30.59 30.59 30.59 30.59 0.0K
11:28 30.65 30.65 30.61 30.61 0.4K
11:29 30.66 30.66 30.66 30.66 0.5K
11:30 30.55 30.55 30.55 30.55 0.7K
11:31 30.55 30.55 30.55 30.55 0.1K
11:32 30.55 30.58 30.55 30.58 3.0K
11:33 30.58 30.58 30.58 30.58 0.0K
11:34 30.58 30.58 30.58 30.58 0.0K
11:35 30.58 30.58 30.58 30.58 0.0K
11:36 30.58 30.58 30.58 30.58 0.0K
11:37 30.58 30.68 30.58 30.68 3.1K
11:38 30.68 30.68 30.68 30.68 0.0K
11:39 30.68 30.68 30.68 30.68 0.0K
11:40 30.68 30.68 30.68 30.68 0.0K
11:41 30.68 30.68 30.68 30.68 0.0K
11:42 30.56 30.56 30.55 30.55 0.4K
11:43 30.57 30.57 30.57 30.57 0.1K
11:44 30.57 30.57 30.57 30.57 0.0K
11:45 30.57 30.57 30.57 30.57 0.0K
11:46 30.57 30.57 30.57 30.57 0.0K
11:47 30.57 30.57 30.57 30.57 0.1K
11:48 30.57 30.57 30.57 30.57 0.1K
11:49 30.57 30.57 30.57 30.57 0.0K
11:50 30.56 30.56 30.56 30.56 0.1K
11:51 30.56 30.60 30.56 30.60 0.5K
11:52 30.60 30.60 30.60 30.60 0.0K
11:53 30.60 30.60 30.60 30.60 0.0K
11:54 30.64 30.64 30.64 30.64 0.4K
11:55 30.64 30.64 30.64 30.64 0.0K
11:56 30.64 30.64 30.64 30.64 0.0K
11:57 30.64 30.64 30.45 30.45 0.2K
11:58 30.45 30.45 30.45 30.45 0.0K
11:59 30.45 30.45 30.45 30.45 0.0K
12:00 30.45 30.45 30.45 30.45 0.0K
12:01 30.34 30.34 30.34 30.34 0.6K
12:02 30.28 30.29 30.28 30.29 1.7K
12:03 30.29 30.29 30.29 30.29 0.0K
12:04 30.29 30.29 30.29 30.29 0.0K
12:05 30.29 30.29 30.29 30.29 0.0K
12:06 30.29 30.29 30.29 30.29 0.1K
12:07 30.29 30.29 30.29 30.29 0.0K
12:08 30.29 30.29 30.29 30.29 0.1K
12:09 30.51 30.51 30.51 30.51 0.4K
12:10 30.51 30.51 30.51 30.51 0.1K
12:11 30.59 30.59 30.59 30.59 0.3K
12:12 30.62 30.62 30.61 30.61 0.8K
12:13 30.65 30.65 30.65 30.65 0.6K
12:14 30.65 30.65 30.65 30.65 0.1K
12:15 30.65 30.65 30.65 30.65 0.0K
12:16 30.65 30.65 30.65 30.65 0.0K
12:17 30.65 30.65 30.65 30.65 0.1K
12:18 30.65 30.65 30.65 30.65 0.0K
12:19 30.65 30.65 30.65 30.65 0.4K
12:20 30.65 30.68 30.65 30.68 0.3K
12:21 30.68 30.68 30.63 30.63 3.3K
12:22 30.63 30.63 30.63 30.63 0.0K
12:23 30.63 30.63 30.63 30.63 0.0K
12:24 30.63 30.63 30.63 30.63 0.0K
12:25 30.63 30.63 30.63 30.63 0.0K
12:26 30.60 30.60 30.60 30.60 0.2K
12:27 30.60 30.60 30.60 30.60 0.0K
12:28 30.60 30.60 30.60 30.60 0.0K
12:29 30.60 30.60 30.60 30.60 0.0K
12:30 30.60 30.60 30.60 30.60 0.1K
12:31 30.60 30.60 30.60 30.60 0.0K
12:32 30.60 30.60 30.60 30.60 0.0K
12:33 30.60 30.60 30.60 30.60 0.0K
12:34 30.60 30.60 30.60 30.60 0.0K
12:35 30.60 30.60 30.60 30.60 0.0K
12:36 30.60 30.60 30.60 30.60 0.0K
12:37 30.60 30.60 30.60 30.60 0.0K
12:38 30.60 30.60 30.60 30.60 0.0K
12:39 30.60 30.60 30.60 30.60 0.2K
12:40 30.41 30.41 30.41 30.41 0.1K
12:41 30.41 30.41 30.41 30.41 0.0K
12:42 30.41 30.41 30.41 30.41 0.0K
12:43 30.41 30.41 30.41 30.41 0.0K
12:44 30.41 30.41 30.41 30.41 0.0K
12:45 30.41 30.41 30.41 30.41 0.0K
12:46 30.41 30.41 30.41 30.41 0.0K
12:47 30.41 30.41 30.41 30.41 0.0K
12:48 30.41 30.41 30.41 30.41 0.0K
12:49 30.41 30.41 30.41 30.41 0.1K
12:50 30.41 30.41 30.41 30.41 0.0K
12:51 30.41 30.41 30.41 30.41 0.0K
12:52 30.57 30.63 30.57 30.63 1.1K
12:53 30.63 30.63 30.63 30.63 0.0K
12:54 30.63 30.63 30.63 30.63 0.1K
12:55 30.63 30.63 30.63 30.63 0.0K
12:56 30.63 30.63 30.63 30.63 0.0K
12:57 30.63 30.63 30.63 30.63 0.0K
12:58 30.63 30.63 30.63 30.63 0.0K
12:59 30.63 30.63 30.63 30.63 0.0K
13:00 30.63 30.63 30.63 30.63 0.0K
13:01 30.63 30.63 30.63 30.63 0.0K
13:02 30.55 30.55 30.55 30.55 0.1K
13:03 30.55 30.55 30.55 30.55 0.0K
13:04 30.55 30.55 30.55 30.55 0.0K
13:05 30.55 30.55 30.55 30.55 0.0K
13:06 30.55 30.55 30.55 30.55 0.0K
13:07 30.55 30.55 30.55 30.55 0.9K
13:08 30.55 30.55 30.55 30.55 0.0K
13:09 30.55 30.55 30.55 30.55 0.1K
13:10 30.55 30.55 30.55 30.55 0.1K
13:11 30.55 30.55 30.55 30.55 0.0K
13:12 30.55 30.55 30.55 30.55 0.0K
13:13 30.55 30.55 30.55 30.55 0.0K
13:14 30.55 30.55 30.55 30.55 0.0K
13:15 30.55 30.55 30.55 30.55 0.0K
13:16 30.55 30.55 30.55 30.55 0.0K
13:17 30.55 30.55 30.55 30.55 0.0K
13:18 30.52 30.52 30.52 30.52 0.9K
13:19 30.58 30.58 30.58 30.58 0.1K
13:20 30.52 30.52 30.52 30.52 0.2K
13:21 30.52 30.52 30.52 30.52 0.0K
13:22 30.52 30.52 30.52 30.52 0.0K
13:23 30.52 30.52 30.52 30.52 0.0K
13:24 30.52 30.52 30.52 30.52 0.0K
13:25 30.52 30.52 30.52 30.52 0.1K
13:26 30.52 30.52 30.52 30.52 0.0K
13:27 30.52 30.52 30.52 30.52 0.0K
13:28 30.50 30.50 30.50 30.50 1.8K
13:29 30.52 30.52 30.52 30.52 1.5K
13:30 30.52 30.56 30.52 30.56 0.2K
13:31 30.56 30.56 30.56 30.56 0.0K
13:32 30.56 30.56 30.56 30.56 0.0K
13:33 30.56 30.56 30.56 30.56 0.0K
13:34 30.56 30.56 30.56 30.56 0.0K
13:35 30.56 30.56 30.50 30.50 1.0K
13:36 30.50 30.50 30.50 30.50 0.0K
13:37 30.50 30.60 30.50 30.60 1.4K
13:38 30.61 30.61 30.61 30.61 0.1K
13:39 30.61 30.61 30.61 30.61 0.1K
13:40 30.61 30.61 30.61 30.61 0.0K
13:41 30.61 30.61 30.61 30.61 0.0K
13:42 30.61 30.61 30.61 30.61 0.0K
13:43 30.61 30.61 30.61 30.61 0.1K
13:44 30.61 30.61 30.61 30.61 0.1K
13:45 30.65 30.65 30.65 30.65 0.1K
13:46 30.65 30.65 30.65 30.65 0.0K
13:47 30.65 30.65 30.65 30.65 0.3K
13:48 30.65 30.65 30.65 30.65 0.0K
13:49 30.65 30.65 30.65 30.65 0.0K
13:50 30.65 30.65 30.65 30.65 0.0K
13:51 30.65 30.65 30.65 30.65 0.0K
13:52 30.65 30.65 30.65 30.65 0.1K
13:53 30.65 30.65 30.65 30.65 0.0K
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 30.65 30.65 0.0K
13:57 30.65 30.65 30.65 30.65 0.0K
13:58 30.65 30.65 30.65 30.65 0.2K
13:59 30.65 30.65 30.65 30.65 0.0K
14:00 30.65 30.65 30.65 30.65 0.0K
14:01 30.65 30.65 30.65 30.65 0.0K
14:02 30.69 30.69 30.69 30.69 0.3K
14:03 30.64 30.64 30.64 30.64 0.1K
14:04 30.64 30.64 30.64 30.64 0.0K
14:05 30.64 30.64 30.64 30.64 0.1K
14:06 30.64 30.64 30.64 30.64 0.0K
14:07 30.64 30.64 30.64 30.64 0.0K
14:08 30.67 30.67 30.67 30.67 0.1K
14:09 30.67 30.67 30.67 30.67 0.0K
14:10 30.67 30.67 30.67 30.67 0.0K
14:11 30.67 30.67 30.67 30.67 0.1K
14:12 30.67 30.67 30.67 30.67 0.1K
14:13 30.70 30.70 30.70 30.70 0.3K
14:14 30.70 30.70 30.70 30.70 0.0K
14:15 30.70 30.78 30.70 30.78 1.1K
14:16 30.75 30.77 30.75 30.77 0.7K
14:17 30.77 30.77 30.77 30.77 0.0K
14:18 30.77 30.77 30.77 30.77 0.0K
14:19 30.75 30.75 30.75 30.75 0.2K
14:20 30.73 30.73 30.73 30.73 0.1K
14:21 30.73 30.73 30.73 30.73 0.0K
14:22 30.73 30.73 30.73 30.73 0.2K
14:23 30.70 30.70 30.70 30.70 0.1K
14:24 30.71 30.71 30.71 30.71 0.2K
14:25 30.71 30.71 30.71 30.71 0.0K
14:26 30.71 30.71 30.71 30.71 0.0K
14:27 30.71 30.71 30.71 30.71 0.0K
14:28 30.77 30.77 30.77 30.77 0.1K
14:29 30.77 30.77 30.77 30.77 0.1K
14:30 30.77 30.77 30.77 30.77 0.0K
14:31 30.77 30.77 30.77 30.77 0.0K
14:32 30.77 30.77 30.77 30.77 0.0K
14:33 30.77 30.77 30.77 30.77 0.1K
14:34 30.77 30.77 30.77 30.77 0.0K
14:35 30.77 30.77 30.77 30.77 0.1K
14:36 30.77 30.77 30.77 30.77 0.0K
14:37 30.77 30.77 30.77 30.77 0.0K
14:38 30.77 30.77 30.77 30.77 0.0K
14:39 30.77 30.77 30.77 30.77 0.0K
14:40 30.77 30.77 30.77 30.77 0.0K
14:41 30.77 30.77 30.77 30.77 0.0K
14:42 30.77 30.77 30.61 30.61 0.4K
14:43 30.61 30.61 30.61 30.61 0.1K
14:44 30.61 30.61 30.61 30.61 0.0K
14:45 30.61 30.61 30.61 30.61 0.0K
14:46 30.61 30.61 30.61 30.61 0.0K
14:47 30.61 30.61 30.61 30.61 0.0K
14:48 30.61 30.61 30.61 30.61 0.0K
14:49 30.61 30.61 30.61 30.61 0.1K
14:50 30.61 30.61 30.61 30.61 0.0K
14:51 30.61 30.61 30.61 30.61 0.0K
14:52 30.47 30.47 30.47 30.47 0.6K
14:53 30.47 30.47 30.47 30.47 0.1K
14:54 30.39 30.39 30.39 30.39 1.7K
14:55 30.35 30.35 30.35 30.35 1.1K
14:56 30.35 30.37 30.27 30.37 0.4K
14:57 30.33 30.33 30.33 30.33 1.7K
14:58 30.21 30.21 30.21 30.21 0.2K
14:59 30.14 30.14 30.14 30.14 0.5K
15:00 30.10 30.10 30.10 30.10 1.8K
15:01 30.10 30.10 30.10 30.10 0.0K
15:02 30.10 30.10 30.10 30.10 0.1K
15:03 30.07 30.07 29.92 29.92 1.9K
15:04 29.92 29.92 29.92 29.92 0.0K
15:05 29.92 29.92 29.83 29.83 0.7K
15:06 29.83 29.87 29.82 29.87 0.8K
15:07 29.87 29.89 29.87 29.89 0.6K
15:08 29.89 29.90 29.89 29.90 2.3K
15:09 29.90 29.90 29.90 29.90 0.1K
15:10 30.02 30.02 30.02 30.02 0.1K
15:11 29.98 29.98 29.98 29.98 0.4K
15:12 29.98 29.98 29.98 29.98 0.0K
15:13 29.98 29.98 29.98 29.98 0.2K
15:14 29.98 29.98 29.98 29.98 0.0K
15:15 30.01 30.01 30.01 30.01 1.1K
15:16 30.01 30.01 30.01 30.01 0.0K
15:17 30.01 30.05 30.01 30.05 0.4K
15:18 30.04 30.04 30.04 30.04 0.1K
15:19 30.04 30.04 30.04 30.04 0.0K
15:20 30.09 30.09 30.09 30.09 0.5K
15:21 30.10 30.10 30.10 30.10 0.6K
15:22 30.05 30.05 30.05 30.05 3.5K
15:23 30.01 30.01 29.97 29.97 0.6K
15:24 29.99 29.99 29.99 29.99 0.2K
15:25 29.99 29.99 29.99 29.99 0.1K
15:26 29.99 30.04 29.99 30.04 2.1K
15:27 30.04 30.04 29.96 29.96 4.4K
15:28 29.95 29.95 29.95 29.95 3.1K
15:29 29.99 30.03 29.99 30.02 5.2K
15:30 30.02 30.12 30.02 30.12 0.3K
15:31 30.12 30.18 30.12 30.18 1.0K
15:32 30.20 30.20 30.20 30.20 21.2K
15:33 30.15 30.15 30.10 30.13 0.5K
15:34 30.13 30.13 30.12 30.12 0.2K
15:35 30.12 30.12 30.12 30.12 0.1K
15:36 30.12 30.12 30.03 30.03 0.2K
15:37 30.03 30.03 30.03 30.03 0.0K
15:38 30.03 30.03 30.03 30.03 0.1K
15:39 30.03 30.03 29.96 29.96 0.4K
15:40 29.96 29.96 29.88 29.88 0.3K
15:41 29.89 29.89 29.85 29.85 1.1K
15:42 29.85 29.85 29.85 29.85 0.2K
15:43 29.85 29.85 29.84 29.84 0.4K
15:44 29.82 29.84 29.82 29.84 1.1K
15:45 29.84 29.84 29.84 29.84 0.0K
15:46 29.84 29.84 29.84 29.84 0.0K
15:47 29.91 29.91 29.90 29.90 0.4K
15:48 29.90 29.90 29.90 29.90 0.0K
15:49 29.90 29.90 29.90 29.90 0.0K
15:50 29.99 29.99 29.99 29.99 0.1K
15:51 29.95 29.95 29.95 29.95 0.2K
15:52 29.95 29.95 29.95 29.95 0.0K
15:53 29.95 30.05 29.95 30.05 0.2K
15:54 30.05 30.05 29.99 29.99 0.3K
15:55 30.03 30.03 30.03 30.03 0.4K
15:56 30.08 30.08 30.08 30.08 3.9K
15:57 30.08 30.08 30.08 30.08 0.7K
15:58 30.15 30.15 30.15 30.15 0.2K
15:59 30.10 30.10 30.03 30.03 0.7K
16:00 30.03 30.47 30.03 30.27 11.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし