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 33.10 33.52 32.19 33.50 123.6K
09:32 33.68 33.88 33.29 33.29 28.4K
09:33 33.22 33.33 32.85 32.85 25.4K
09:34 32.82 32.86 32.64 32.86 12.3K
09:35 33.00 33.00 32.65 32.87 13.2K
09:36 32.80 33.05 32.80 33.05 3.9K
09:37 33.03 33.04 33.02 33.02 9.9K
09:38 32.96 33.02 32.75 32.80 24.6K
09:39 32.56 32.71 32.56 32.71 5.9K
09:40 32.93 32.93 32.71 32.71 18.2K
09:41 32.79 33.17 32.79 33.17 2.4K
09:42 33.21 33.21 33.03 33.03 11.0K
09:43 33.03 33.18 33.03 33.18 6.5K
09:44 33.16 33.16 32.80 32.86 27.5K
09:45 32.93 32.96 32.93 32.96 6.4K
09:46 32.98 33.00 32.76 32.76 9.9K
09:47 32.70 32.70 32.64 32.69 3.0K
09:48 32.69 32.69 32.50 32.50 6.0K
09:49 32.48 32.55 32.48 32.55 3.8K
09:50 32.72 33.00 32.72 33.00 3.3K
09:51 32.96 32.96 32.91 32.95 1.0K
09:52 33.11 33.28 33.10 33.28 10.5K
09:53 33.36 33.44 33.34 33.44 16.1K
09:54 33.40 33.40 33.30 33.34 8.0K
09:55 33.40 33.40 33.34 33.35 5.3K
09:56 33.28 33.52 33.28 33.50 10.3K
09:57 33.50 33.50 33.38 33.38 7.4K
09:58 33.42 33.42 33.37 33.37 2.6K
09:59 33.37 33.37 33.21 33.21 2.5K
10:00 33.00 33.02 32.97 32.97 7.9K
10:01 32.70 32.72 32.69 32.69 5.1K
10:02 32.69 32.69 32.69 32.69 0.9K
10:03 32.69 33.02 32.68 33.02 2.9K
10:04 33.13 33.13 33.06 33.06 1.0K
10:05 33.01 33.01 33.01 33.01 0.4K
10:06 33.10 33.10 33.10 33.10 1.1K
10:07 33.10 33.10 33.03 33.03 1.9K
10:08 33.03 33.03 33.00 33.00 1.0K
10:09 33.12 33.12 33.10 33.10 4.4K
10:10 33.10 33.29 33.10 33.29 3.9K
10:11 33.28 33.35 33.26 33.27 5.3K
10:12 33.17 33.17 33.17 33.17 2.0K
10:13 33.17 33.17 32.96 32.96 1.3K
10:14 33.02 33.02 32.75 32.75 4.7K
10:15 32.75 32.75 32.58 32.58 1.6K
10:16 32.58 32.84 32.58 32.84 1.5K
10:17 32.84 32.84 32.84 32.84 0.7K
10:18 32.83 32.83 32.79 32.79 4.4K
10:19 32.84 32.91 32.84 32.91 1.2K
10:20 32.91 32.91 32.71 32.71 1.7K
10:21 32.71 32.73 32.71 32.73 0.2K
10:22 32.73 32.73 32.73 32.73 0.7K
10:23 32.73 32.73 32.60 32.60 1.2K
10:24 32.60 32.60 32.40 32.42 8.3K
10:25 32.42 32.67 32.42 32.67 3.2K
10:26 32.57 32.63 32.57 32.61 0.5K
10:27 32.64 32.64 32.53 32.53 0.4K
10:28 32.53 32.53 32.43 32.48 1.2K
10:29 32.48 32.48 32.45 32.45 0.6K
10:30 32.45 32.47 32.43 32.43 1.9K
10:31 32.43 32.43 32.43 32.43 0.1K
10:32 32.43 32.43 32.43 32.43 1.2K
10:33 32.58 32.61 32.58 32.61 1.4K
10:34 32.61 32.61 32.57 32.57 0.3K
10:35 32.48 32.48 32.48 32.48 1.1K
10:36 32.48 32.60 32.48 32.60 0.4K
10:37 32.60 32.60 32.60 32.60 0.2K
10:38 32.60 32.60 32.60 32.60 0.1K
10:39 32.42 32.53 32.42 32.53 0.6K
10:40 32.57 32.61 32.57 32.61 1.0K
10:41 32.61 32.61 32.61 32.61 0.0K
10:42 32.61 32.61 32.61 32.61 0.2K
10:43 32.61 32.61 32.61 32.61 0.2K
10:44 32.42 32.42 32.42 32.42 0.3K
10:45 32.42 32.43 32.42 32.43 0.4K
10:46 32.38 32.39 32.38 32.39 0.4K
10:47 32.47 32.47 32.41 32.41 5.7K
10:48 32.32 32.32 32.10 32.10 2.2K
10:49 32.10 32.10 31.99 31.99 19.2K
10:50 32.13 32.13 32.12 32.12 3.4K
10:51 32.12 32.12 32.12 32.12 1.4K
10:52 32.19 32.19 32.19 32.19 0.6K
10:53 32.27 32.27 32.27 32.27 0.2K
10:54 32.27 32.27 32.27 32.27 1.0K
10:55 32.27 32.27 32.27 32.27 0.2K
10:56 32.27 32.27 32.27 32.27 0.0K
10:57 32.26 32.26 32.26 32.26 0.2K
10:58 32.25 32.30 32.25 32.30 2.3K
10:59 32.18 32.18 32.18 32.18 0.1K
11:00 32.36 32.36 32.36 32.36 0.1K
11:01 32.50 32.50 32.50 32.50 0.1K
11:02 32.39 32.39 32.37 32.37 1.8K
11:03 32.37 32.37 32.37 32.37 0.1K
11:04 32.24 32.24 32.24 32.24 0.5K
11:05 32.24 32.24 32.24 32.24 0.6K
11:06 32.24 32.24 32.24 32.24 0.1K
11:07 32.25 32.25 32.25 32.25 1.2K
11:08 32.25 32.25 32.25 32.25 0.2K
11:09 32.34 32.35 32.34 32.35 0.2K
11:10 32.33 32.33 32.33 32.33 0.1K
11:11 32.33 32.33 32.33 32.33 0.0K
11:12 32.33 32.35 32.33 32.35 0.9K
11:13 32.55 32.60 32.55 32.60 1.7K
11:14 32.57 32.57 32.57 32.57 0.4K
11:15 32.49 32.49 32.49 32.49 0.1K
11:16 32.49 32.49 32.49 32.49 0.1K
11:17 32.49 32.52 32.49 32.52 1.7K
11:18 32.52 32.52 32.43 32.43 0.7K
11:19 32.45 32.45 32.45 32.45 0.2K
11:20 32.45 32.45 32.45 32.45 0.0K
11:21 32.45 32.45 32.44 32.44 0.5K
11:22 32.44 32.44 32.44 32.44 0.0K
11:23 32.44 32.44 32.43 32.43 3.5K
11:24 32.43 32.43 32.43 32.43 0.2K
11:25 32.43 32.43 32.43 32.43 0.0K
11:26 32.46 32.46 32.46 32.46 0.7K
11:27 32.53 32.53 32.53 32.53 0.2K
11:28 32.70 32.70 32.65 32.65 4.4K
11:29 32.65 32.65 32.58 32.58 0.5K
11:30 32.63 32.63 32.41 32.41 2.2K
11:31 32.40 32.40 32.40 32.40 0.6K
11:32 32.40 32.40 32.40 32.40 0.1K
11:33 32.44 32.50 32.44 32.50 0.4K
11:34 32.53 32.53 32.53 32.53 0.1K
11:35 32.50 32.50 32.46 32.46 0.3K
11:36 32.30 32.30 32.30 32.30 1.8K
11:37 32.26 32.26 32.20 32.20 0.2K
11:38 32.20 32.25 32.20 32.25 3.2K
11:39 32.25 32.25 32.17 32.17 0.7K
11:40 32.17 32.17 32.02 32.02 0.5K
11:41 32.00 32.00 31.92 31.92 3.8K
11:42 31.92 31.99 31.91 31.91 3.0K
11:43 31.91 31.91 31.78 31.78 4.1K
11:44 31.72 31.76 31.72 31.76 3.4K
11:45 31.71 31.91 31.71 31.91 2.0K
11:46 32.07 32.07 32.07 32.07 0.5K
11:47 32.07 32.07 32.07 32.07 0.0K
11:48 32.07 32.07 32.04 32.04 0.2K
11:49 32.04 32.04 32.04 32.04 0.0K
11:50 32.04 32.18 32.04 32.18 1.1K
11:51 32.18 32.18 32.18 32.18 0.2K
11:52 32.18 32.18 32.18 32.18 0.0K
11:53 32.18 32.18 32.18 32.18 0.1K
11:54 32.18 32.18 32.18 32.18 0.0K
11:55 32.32 32.32 32.32 32.32 0.2K
11:56 32.42 32.42 32.42 32.42 0.9K
11:57 32.35 32.35 32.35 32.35 0.6K
11:58 32.35 32.35 32.35 32.35 0.1K
11:59 32.51 32.51 32.51 32.51 5.7K
12:00 32.57 32.57 32.57 32.57 5.4K
12:01 32.64 32.64 32.64 32.64 0.3K
12:02 32.59 32.59 32.59 32.59 0.2K
12:03 32.60 32.60 32.56 32.56 0.4K
12:04 32.56 32.63 32.56 32.63 0.2K
12:05 32.63 32.65 32.63 32.65 0.7K
12:06 32.66 32.68 32.66 32.68 0.7K
12:07 32.69 32.69 32.69 32.69 0.3K
12:08 32.69 32.69 32.69 32.69 0.0K
12:09 32.69 32.69 32.69 32.69 0.0K
12:10 32.69 32.69 32.69 32.69 0.0K
12:11 32.69 32.70 32.69 32.70 0.2K
12:12 32.70 32.70 32.70 32.70 0.0K
12:13 32.70 32.70 32.70 32.70 0.0K
12:14 32.70 32.70 32.70 32.70 0.2K
12:15 32.70 32.70 32.62 32.62 1.2K
12:16 32.57 32.57 32.57 32.57 0.1K
12:17 32.50 32.50 32.50 32.50 0.2K
12:18 32.50 32.50 32.50 32.50 0.1K
12:19 32.50 32.50 32.50 32.50 0.5K
12:20 32.50 32.50 32.50 32.50 0.0K
12:21 32.60 32.60 32.60 32.60 0.3K
12:22 32.60 32.60 32.60 32.60 0.0K
12:23 32.55 32.55 32.55 32.55 0.1K
12:24 32.55 32.55 32.55 32.55 0.0K
12:25 32.55 32.55 32.55 32.55 0.1K
12:26 32.55 32.55 32.55 32.55 0.0K
12:27 32.55 32.85 32.55 32.85 1.3K
12:28 32.85 32.85 32.85 32.85 0.1K
12:29 32.85 32.87 32.85 32.87 0.3K
12:30 32.87 32.87 32.87 32.87 0.1K
12:31 32.87 32.87 32.87 32.87 0.0K
12:32 32.87 32.87 32.87 32.87 0.0K
12:33 32.70 32.70 32.70 32.70 0.7K
12:34 32.70 32.70 32.70 32.70 0.3K
12:35 32.81 32.81 32.81 32.81 0.1K
12:36 32.81 32.81 32.75 32.75 0.2K
12:37 32.75 32.75 32.75 32.75 0.0K
12:38 32.75 32.75 32.75 32.75 0.2K
12:39 32.75 32.75 32.75 32.75 0.0K
12:40 32.75 32.75 32.75 32.75 0.0K
12:41 32.75 32.75 32.75 32.75 0.1K
12:42 32.75 32.75 32.75 32.75 0.0K
12:43 32.75 32.75 32.75 32.75 0.0K
12:44 32.74 32.74 32.74 32.74 0.4K
12:45 32.74 32.74 32.74 32.74 0.0K
12:46 32.74 32.74 32.74 32.74 0.1K
12:47 32.74 32.74 32.74 32.74 0.0K
12:48 32.68 32.68 32.68 32.68 0.1K
12:49 32.66 32.66 32.40 32.40 1.0K
12:50 32.40 32.40 32.40 32.40 1.0K
12:51 32.40 32.40 32.40 32.40 0.0K
12:52 32.40 32.40 32.40 32.40 0.0K
12:53 32.50 32.50 32.50 32.50 0.5K
12:54 32.54 32.54 32.54 32.54 0.4K
12:55 32.54 32.54 32.54 32.54 0.2K
12:56 32.54 32.54 32.54 32.54 0.0K
12:57 32.54 32.54 32.54 32.54 0.0K
12:58 32.54 32.54 32.54 32.54 0.0K
12:59 32.54 32.54 32.54 32.54 0.0K
13:00 32.54 32.54 32.54 32.54 0.0K
13:01 32.45 32.45 32.45 32.45 0.1K
13:02 32.45 32.45 32.45 32.45 0.1K
13:03 32.49 32.49 32.49 32.49 0.2K
13:04 32.49 32.49 32.49 32.49 0.1K
13:05 32.50 32.50 32.50 32.50 1.0K
13:06 32.50 32.50 32.50 32.50 0.0K
13:07 32.50 32.50 32.50 32.50 0.0K
13:08 32.54 32.54 32.54 32.54 2.0K
13:09 32.54 32.54 32.54 32.54 0.0K
13:10 32.54 32.54 32.54 32.54 0.0K
13:11 32.54 32.54 32.54 32.54 0.0K
13:12 32.54 32.54 32.54 32.54 0.0K
13:13 32.54 32.54 32.54 32.54 0.0K
13:14 32.54 32.54 32.54 32.54 0.0K
13:15 32.54 32.54 32.54 32.54 0.0K
13:16 32.54 32.54 32.54 32.54 0.0K
13:17 32.54 32.54 32.54 32.54 0.0K
13:18 32.54 32.54 32.54 32.54 0.0K
13:19 32.54 32.54 32.54 32.54 0.0K
13:20 32.54 32.54 32.54 32.54 0.2K
13:21 32.54 32.54 32.54 32.54 0.0K
13:22 32.54 32.54 32.54 32.54 0.0K
13:23 32.54 32.54 32.54 32.54 0.0K
13:24 32.54 32.54 32.54 32.54 0.0K
13:25 32.54 32.54 32.54 32.54 0.0K
13:26 32.54 32.54 32.54 32.54 0.0K
13:27 32.46 32.46 32.46 32.46 0.1K
13:28 32.45 32.45 32.42 32.42 0.9K
13:29 32.42 32.45 32.42 32.45 0.3K
13:30 32.42 32.42 32.42 32.42 0.2K
13:31 32.42 32.42 32.42 32.42 0.1K
13:32 32.42 32.42 32.42 32.42 0.0K
13:33 32.42 32.42 32.42 32.42 0.0K
13:34 32.42 32.42 32.42 32.42 0.0K
13:35 32.42 32.42 32.42 32.42 0.1K
13:36 32.42 32.42 32.42 32.42 0.1K
13:37 32.42 32.42 32.23 32.23 0.1K
13:38 32.20 32.22 32.16 32.22 1.6K
13:39 32.23 32.23 32.23 32.23 0.5K
13:40 32.25 32.25 32.19 32.19 6.3K
13:41 32.19 32.19 32.19 32.19 0.1K
13:42 32.22 32.27 32.22 32.27 0.7K
13:43 32.27 32.27 32.27 32.27 0.0K
13:44 32.19 32.19 32.14 32.14 4.9K
13:45 32.11 32.11 32.11 32.11 0.3K
13:46 32.11 32.11 32.04 32.04 0.5K
13:47 32.04 32.04 32.04 32.04 0.0K
13:48 32.04 32.04 31.94 31.94 0.3K
13:49 31.94 31.94 31.94 31.94 0.0K
13:50 31.94 31.94 31.89 31.89 0.2K
13:51 31.89 31.89 31.89 31.89 0.0K
13:52 31.89 31.97 31.89 31.97 3.6K
13:53 31.97 31.97 31.97 31.97 0.1K
13:54 31.97 32.11 31.97 32.11 0.3K
13:55 32.09 32.09 32.09 32.09 6.1K
13:56 32.09 32.09 32.09 32.09 0.0K
13:57 32.09 32.09 32.09 32.09 0.2K
13:58 32.09 32.09 32.09 32.09 0.0K
13:59 32.09 32.09 32.09 32.09 0.1K
14:00 32.06 32.06 32.06 32.06 1.5K
14:01 32.06 32.06 32.06 32.06 0.0K
14:02 32.08 32.11 32.08 32.11 4.4K
14:03 32.11 32.11 32.11 32.11 0.1K
14:04 32.11 32.11 32.11 32.11 0.0K
14:05 32.11 32.11 32.11 32.11 0.0K
14:06 32.11 32.11 32.11 32.11 0.0K
14:07 32.11 32.11 32.11 32.11 0.0K
14:08 32.21 32.21 32.16 32.21 0.5K
14:09 32.19 32.19 32.19 32.19 0.3K
14:10 32.19 32.19 32.19 32.19 0.0K
14:11 32.17 32.17 32.17 32.17 0.5K
14:12 32.16 32.16 32.16 32.16 0.3K
14:13 32.20 32.20 32.20 32.20 0.2K
14:14 32.20 32.20 32.20 32.20 0.0K
14:15 32.21 32.21 32.21 32.21 0.2K
14:16 32.21 32.21 32.21 32.21 0.2K
14:17 32.21 32.21 32.21 32.21 0.2K
14:18 32.20 32.20 32.20 32.20 0.5K
14:19 32.20 32.20 32.20 32.20 0.0K
14:20 32.20 32.20 32.20 32.20 0.0K
14:21 32.20 32.20 32.20 32.20 0.0K
14:22 32.20 32.20 32.20 32.20 0.0K
14:23 32.20 32.20 32.20 32.20 0.0K
14:24 32.20 32.20 32.20 32.20 0.0K
14:25 32.20 32.20 32.20 32.20 0.0K
14:26 32.20 32.20 32.20 32.20 0.1K
14:27 32.25 32.25 32.25 32.25 0.7K
14:28 32.25 32.25 32.25 32.25 0.0K
14:29 32.25 32.25 32.25 32.25 0.0K
14:30 32.25 32.25 32.25 32.25 0.0K
14:31 32.25 32.25 32.25 32.25 0.0K
14:32 32.25 32.25 32.25 32.25 0.0K
14:33 32.25 32.25 32.25 32.25 0.0K
14:34 32.25 32.25 32.25 32.25 0.1K
14:35 32.25 32.25 32.16 32.16 0.1K
14:36 32.16 32.16 32.16 32.16 0.0K
14:37 32.16 32.22 32.16 32.22 0.2K
14:38 32.22 32.22 32.22 32.22 0.0K
14:39 32.22 32.22 32.22 32.22 6.7K
14:40 32.22 32.22 32.22 32.22 0.0K
14:41 32.22 32.22 32.22 32.22 0.1K
14:42 32.22 32.22 32.22 32.22 0.0K
14:43 32.22 32.22 32.22 32.22 0.0K
14:44 32.22 32.22 32.22 32.22 0.0K
14:45 32.22 32.22 32.22 32.22 0.0K
14:46 32.22 32.22 32.22 32.22 0.0K
14:47 32.22 32.22 32.22 32.22 0.0K
14:48 32.22 32.22 32.22 32.22 0.0K
14:49 32.22 32.22 32.22 32.22 0.0K
14:50 32.22 32.22 32.22 32.22 0.0K
14:51 32.22 32.22 32.22 32.22 0.0K
14:52 32.22 32.22 32.22 32.22 0.0K
14:53 32.22 32.22 32.22 32.22 0.0K
14:54 32.22 32.22 32.22 32.22 0.1K
14:55 32.12 32.12 32.12 32.12 0.2K
14:56 32.12 32.12 32.12 32.12 0.0K
14:57 32.12 32.12 32.12 32.12 0.1K
14:58 32.12 32.12 32.12 32.12 0.0K
14:59 32.27 32.27 32.27 32.27 0.6K
15:00 32.27 32.27 32.27 32.27 0.0K
15:01 32.27 32.27 32.25 32.25 0.2K
15:02 32.25 32.25 32.25 32.25 0.0K
15:03 32.25 32.25 32.25 32.25 0.0K
15:04 32.25 32.25 32.25 32.25 0.1K
15:05 32.32 32.32 32.30 32.30 1.3K
15:06 32.30 32.30 32.30 32.30 0.0K
15:07 32.30 32.30 32.30 32.30 0.0K
15:08 32.30 32.30 32.30 32.30 0.1K
15:09 32.30 32.30 32.30 32.30 0.1K
15:10 32.30 32.30 32.30 32.30 0.0K
15:11 32.30 32.30 32.30 32.30 0.2K
15:12 32.30 32.30 32.30 32.30 0.0K
15:13 32.30 32.30 32.30 32.30 0.0K
15:14 32.30 32.30 32.30 32.30 0.2K
15:15 32.30 32.30 32.22 32.22 0.2K
15:16 32.22 32.22 32.22 32.22 0.0K
15:17 32.22 32.22 32.22 32.22 0.0K
15:18 32.22 32.22 32.22 32.22 0.0K
15:19 32.22 32.22 32.22 32.22 0.0K
15:20 32.22 32.22 32.22 32.22 0.0K
15:21 32.22 32.22 32.22 32.22 0.3K
15:22 32.22 32.22 32.22 32.22 0.0K
15:23 32.22 32.22 32.22 32.22 0.4K
15:24 32.22 32.22 32.22 32.22 0.5K
15:25 32.22 32.22 32.22 32.22 0.1K
15:26 32.22 32.22 31.91 31.91 1.1K
15:27 32.01 32.01 32.01 32.01 0.1K
15:28 32.09 32.17 32.09 32.17 3.5K
15:29 32.13 32.13 32.13 32.13 0.1K
15:30 32.13 32.13 32.13 32.13 0.1K
15:31 32.13 32.13 32.13 32.13 0.0K
15:32 32.13 32.13 32.13 32.13 0.1K
15:33 32.03 32.03 32.03 32.03 0.4K
15:34 32.03 32.03 32.03 32.03 0.0K
15:35 32.03 32.03 32.03 32.03 0.0K
15:36 32.03 32.03 32.03 32.03 0.0K
15:37 32.03 32.03 32.03 32.03 0.1K
15:38 32.03 32.03 32.03 32.03 0.0K
15:39 31.98 31.98 31.97 31.97 0.4K
15:40 31.94 31.94 31.94 31.94 0.5K
15:41 31.94 31.94 31.94 31.94 0.1K
15:42 31.94 31.94 31.94 31.94 0.0K
15:43 31.94 31.94 31.94 31.94 0.0K
15:44 31.95 31.95 31.95 31.95 0.2K
15:45 31.95 31.95 31.95 31.95 0.6K
15:46 31.95 31.95 31.95 31.95 0.0K
15:47 31.95 31.95 31.95 31.95 0.0K
15:48 31.95 31.95 31.95 31.95 0.0K
15:49 31.95 31.98 31.95 31.98 3.2K
15:50 31.97 31.97 31.97 31.97 0.8K
15:51 32.00 32.00 32.00 32.00 0.3K
15:52 32.00 32.00 31.89 31.89 0.1K
15:53 31.81 31.81 31.78 31.78 1.5K
15:54 31.78 31.78 31.74 31.74 2.3K
15:55 31.74 31.74 31.74 31.74 0.0K
15:56 31.74 31.74 31.50 31.53 1.7K
15:57 31.52 31.52 31.52 31.52 0.5K
15:58 31.52 31.52 31.49 31.49 0.7K
15:59 31.49 31.49 31.49 31.49 0.4K
16:00 31.49 31.55 31.27 31.46 16.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし