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 26.90 27.00 25.90 26.58 367.2K
09:32 26.60 27.02 26.60 26.91 22.3K
09:33 26.90 27.07 26.90 26.97 55.0K
09:34 27.10 27.37 27.10 27.30 86.4K
09:35 27.41 27.41 26.85 27.02 60.0K
09:36 27.02 27.05 26.66 26.71 40.3K
09:37 26.67 26.67 26.40 26.56 16.1K
09:38 26.50 26.86 26.50 26.77 6.3K
09:39 26.76 26.92 26.74 26.92 7.6K
09:40 26.90 26.93 26.82 26.93 8.7K
09:41 26.89 27.03 26.89 27.03 19.4K
09:42 26.97 26.98 26.93 26.96 9.3K
09:43 26.88 26.94 26.88 26.89 5.1K
09:44 26.85 27.00 26.80 27.00 18.5K
09:45 27.05 27.06 27.01 27.06 3.5K
09:46 27.08 27.15 27.08 27.15 18.0K
09:47 27.22 27.22 27.12 27.22 36.7K
09:48 27.30 27.32 27.27 27.28 27.3K
09:49 27.26 27.28 27.22 27.27 34.2K
09:50 27.28 27.41 27.28 27.41 57.2K
09:51 27.35 27.59 27.35 27.55 79.1K
09:52 27.71 27.71 27.48 27.48 53.2K
09:53 27.46 27.46 27.26 27.32 18.1K
09:54 27.25 27.32 27.17 27.23 8.1K
09:55 27.22 27.22 27.10 27.20 9.4K
09:56 27.23 27.30 27.17 27.26 9.4K
09:57 27.26 27.26 27.11 27.11 4.0K
09:58 27.05 27.05 26.90 27.01 22.5K
09:59 27.01 27.01 26.72 26.72 31.0K
10:00 26.75 26.98 26.75 26.98 18.3K
10:01 26.81 27.02 26.81 26.99 5.1K
10:02 27.03 27.14 27.03 27.14 1.8K
10:03 27.10 27.10 26.90 26.90 4.4K
10:04 26.76 26.76 26.60 26.70 15.8K
10:05 26.55 26.69 26.55 26.66 21.0K
10:06 26.70 26.73 26.64 26.64 10.3K
10:07 26.64 26.88 26.64 26.88 4.7K
10:08 26.94 26.94 26.83 26.84 31.0K
10:09 26.92 26.92 26.85 26.85 15.5K
10:10 26.93 26.97 26.93 26.97 3.0K
10:11 26.98 26.98 26.84 26.87 13.6K
10:12 26.93 27.00 26.77 27.00 2.6K
10:13 26.96 26.96 26.88 26.88 1.6K
10:14 26.83 26.83 26.80 26.80 2.6K
10:15 26.80 26.94 26.80 26.94 3.2K
10:16 26.97 27.07 26.97 27.02 13.2K
10:17 27.02 27.02 26.98 26.98 20.5K
10:18 27.01 27.07 27.01 27.07 3.3K
10:19 27.06 27.06 27.02 27.05 1.9K
10:20 26.97 26.97 26.83 26.95 16.2K
10:21 26.94 26.98 26.94 26.95 5.3K
10:22 26.95 27.04 26.95 26.96 5.9K
10:23 26.96 26.99 26.87 26.99 1.5K
10:24 27.00 27.11 27.00 27.11 7.8K
10:25 27.11 27.23 27.11 27.23 22.6K
10:26 27.18 27.23 27.16 27.16 5.1K
10:27 27.20 27.20 27.08 27.14 31.9K
10:28 27.13 27.14 27.11 27.14 2.0K
10:29 27.14 27.15 27.09 27.09 3.6K
10:30 27.09 27.09 26.81 26.81 2.6K
10:31 26.83 26.86 26.79 26.79 9.1K
10:32 26.79 26.85 26.68 26.83 24.5K
10:33 26.83 26.88 26.83 26.88 1.4K
10:34 26.87 26.90 26.82 26.86 6.0K
10:35 26.86 26.96 26.86 26.96 11.7K
10:36 26.96 27.15 26.96 27.15 11.1K
10:37 27.15 27.15 27.09 27.09 5.7K
10:38 27.10 27.10 27.03 27.10 11.6K
10:39 27.14 27.14 27.05 27.05 9.2K
10:40 27.05 27.11 27.05 27.08 11.5K
10:41 27.08 27.17 27.08 27.17 5.4K
10:42 27.12 27.20 27.11 27.11 22.4K
10:43 27.11 27.13 27.07 27.13 3.9K
10:44 27.09 27.11 27.09 27.11 42.4K
10:45 27.11 27.15 27.09 27.13 5.9K
10:46 27.13 27.13 27.13 27.13 0.7K
10:47 27.23 27.25 27.16 27.16 3.1K
10:48 27.16 27.30 27.16 27.30 2.5K
10:49 27.33 27.37 27.33 27.37 4.6K
10:50 27.37 27.37 27.32 27.33 1.1K
10:51 27.33 27.43 27.33 27.42 4.1K
10:52 27.40 27.41 27.31 27.34 7.8K
10:53 27.30 27.30 27.18 27.18 13.9K
10:54 27.24 27.29 27.24 27.29 7.1K
10:55 27.20 27.20 27.13 27.13 9.9K
10:56 27.13 27.18 27.11 27.18 4.7K
10:57 27.18 27.18 27.08 27.14 3.3K
10:58 27.14 27.14 27.07 27.07 1.3K
10:59 27.05 27.06 26.95 26.95 9.8K
11:00 26.95 26.95 26.81 26.83 5.2K
11:01 26.80 26.85 26.80 26.85 13.1K
11:02 26.88 26.91 26.76 26.77 14.6K
11:03 26.75 26.76 26.73 26.76 5.0K
11:04 26.77 26.82 26.77 26.82 2.4K
11:05 26.81 26.84 26.75 26.84 1.9K
11:06 26.84 26.89 26.84 26.89 2.1K
11:07 26.92 26.92 26.90 26.90 0.9K
11:08 26.87 26.87 26.80 26.82 1.8K
11:09 26.82 26.92 26.82 26.92 1.5K
11:10 26.92 26.92 26.92 26.92 0.7K
11:11 26.92 26.92 26.88 26.90 1.3K
11:12 26.90 26.90 26.85 26.85 1.0K
11:13 26.89 26.89 26.89 26.89 0.5K
11:14 26.89 26.89 26.89 26.89 4.6K
11:15 26.86 26.86 26.73 26.73 3.2K
11:16 26.78 26.89 26.78 26.89 2.6K
11:17 26.94 27.04 26.94 27.04 13.5K
11:18 26.95 27.02 26.95 27.02 7.2K
11:19 27.03 27.03 26.99 26.99 2.4K
11:20 27.05 27.05 27.05 27.05 0.9K
11:21 27.07 27.10 27.07 27.08 4.9K
11:22 27.08 27.23 27.08 27.23 1.6K
11:23 27.23 27.23 27.22 27.22 1.2K
11:24 27.25 27.28 27.25 27.25 1.3K
11:25 27.11 27.21 27.11 27.21 1.6K
11:26 27.21 27.27 27.21 27.27 1.8K
11:27 27.27 27.30 27.26 27.27 4.3K
11:28 27.27 27.27 27.27 27.27 2.0K
11:29 27.40 27.41 27.40 27.40 11.5K
11:30 27.40 27.47 27.39 27.42 7.8K
11:31 27.42 27.51 27.42 27.51 16.5K
11:32 27.55 27.60 27.52 27.53 10.0K
11:33 27.51 27.60 27.51 27.51 6.2K
11:34 27.49 27.52 27.42 27.42 1.6K
11:35 27.42 27.42 27.37 27.37 5.9K
11:36 27.34 27.34 27.32 27.32 1.1K
11:37 27.33 27.40 27.33 27.34 2.0K
11:38 27.34 27.35 27.25 27.25 3.3K
11:39 27.24 27.28 27.22 27.22 0.7K
11:40 27.26 27.34 27.26 27.34 5.7K
11:41 27.17 27.17 27.14 27.14 3.3K
11:42 27.14 27.18 27.14 27.18 1.4K
11:43 27.25 27.27 27.25 27.25 2.3K
11:44 27.25 27.25 27.16 27.22 11.8K
11:45 27.24 27.24 27.12 27.12 1.6K
11:46 27.12 27.17 27.12 27.17 0.5K
11:47 27.17 27.17 27.17 27.17 1.2K
11:48 27.19 27.19 27.19 27.19 10.1K
11:49 27.19 27.19 27.16 27.18 0.6K
11:50 27.25 27.27 27.25 27.25 5.9K
11:51 27.25 27.25 27.25 27.25 0.2K
11:52 27.25 27.25 27.25 27.25 0.5K
11:53 27.35 27.35 27.32 27.32 3.2K
11:54 27.32 27.32 27.32 27.32 0.5K
11:55 27.32 27.38 27.32 27.38 3.3K
11:56 27.32 27.32 27.30 27.30 4.3K
11:57 27.31 27.35 27.31 27.34 5.5K
11:58 27.34 27.34 27.27 27.32 4.3K
11:59 27.21 27.25 27.21 27.25 2.8K
12:00 27.25 27.25 27.11 27.16 13.9K
12:01 27.12 27.12 27.12 27.12 6.2K
12:02 27.16 27.20 27.16 27.20 3.1K
12:03 27.20 27.26 27.20 27.26 10.7K
12:04 27.30 27.30 27.29 27.29 4.9K
12:05 27.31 27.31 27.31 27.31 2.1K
12:06 27.31 27.33 27.31 27.33 2.2K
12:07 27.34 27.34 27.28 27.28 3.2K
12:08 27.25 27.27 27.25 27.27 10.5K
12:09 27.15 27.15 27.10 27.10 1.0K
12:10 27.11 27.11 27.11 27.11 0.3K
12:11 27.08 27.11 27.05 27.11 13.8K
12:12 27.11 27.11 27.07 27.07 0.7K
12:13 26.96 26.96 26.96 26.96 1.8K
12:14 26.92 26.95 26.90 26.90 27.1K
12:15 26.83 26.88 26.83 26.85 2.7K
12:16 26.80 26.93 26.80 26.93 3.3K
12:17 26.93 26.93 26.93 26.93 0.1K
12:18 26.93 26.93 26.79 26.84 1.0K
12:19 26.91 26.91 26.91 26.91 0.4K
12:20 26.91 26.91 26.82 26.82 1.8K
12:21 26.82 26.82 26.82 26.82 0.1K
12:22 26.83 26.95 26.83 26.95 1.5K
12:23 26.96 26.96 26.84 26.84 1.8K
12:24 26.84 26.84 26.84 26.84 0.0K
12:25 26.89 26.90 26.87 26.90 5.3K
12:26 26.92 26.92 26.86 26.86 0.8K
12:27 26.86 26.86 26.86 26.86 0.0K
12:28 26.81 26.82 26.81 26.82 0.5K
12:29 26.90 26.95 26.90 26.95 10.4K
12:30 26.88 26.88 26.82 26.84 0.9K
12:31 26.84 26.84 26.84 26.84 0.0K
12:32 26.74 26.74 26.65 26.65 23.5K
12:33 26.64 26.64 26.59 26.59 5.3K
12:34 26.58 26.67 26.58 26.67 2.7K
12:35 26.69 26.69 26.65 26.65 8.9K
12:36 26.65 26.65 26.63 26.63 0.3K
12:37 26.63 26.63 26.63 26.63 0.1K
12:38 26.63 26.63 26.63 26.63 0.4K
12:39 26.63 26.63 26.63 26.63 0.2K
12:40 26.62 26.64 26.62 26.64 1.8K
12:41 26.65 26.65 26.65 26.65 0.3K
12:42 26.65 26.65 26.65 26.65 0.4K
12:43 26.65 26.65 26.65 26.65 0.0K
12:44 26.65 26.73 26.65 26.69 0.8K
12:45 26.69 26.69 26.51 26.51 1.0K
12:46 26.51 26.51 26.51 26.51 0.3K
12:47 26.51 26.51 26.51 26.51 0.0K
12:48 26.51 26.51 26.51 26.51 0.0K
12:49 26.59 26.69 26.59 26.69 0.8K
12:50 26.69 26.69 26.69 26.69 0.2K
12:51 26.69 26.69 26.69 26.69 0.1K
12:52 26.69 26.69 26.69 26.69 0.0K
12:53 26.69 26.69 26.63 26.63 0.2K
12:54 26.63 26.63 26.53 26.53 0.3K
12:55 26.53 26.53 26.52 26.52 0.9K
12:56 26.52 26.52 26.44 26.44 7.5K
12:57 26.44 26.48 26.44 26.46 0.6K
12:58 26.45 26.49 26.45 26.49 1.8K
12:59 26.49 26.59 26.49 26.59 1.2K
13:00 26.59 26.60 26.59 26.60 0.3K
13:01 26.60 26.60 26.60 26.60 2.3K
13:02 26.57 26.58 26.57 26.58 1.4K
13:03 26.39 26.44 26.39 26.44 2.0K
13:04 26.47 26.47 26.42 26.44 4.0K
13:05 26.44 26.44 26.21 26.29 14.0K
13:06 26.29 26.29 26.29 26.29 0.9K
13:07 26.35 26.35 26.35 26.35 0.4K
13:08 26.32 26.32 26.29 26.29 0.8K
13:09 26.36 26.40 26.36 26.40 0.5K
13:10 26.40 26.40 26.40 26.40 0.3K
13:11 26.40 26.40 26.40 26.40 0.6K
13:12 26.42 26.44 26.42 26.44 2.4K
13:13 26.44 26.44 26.31 26.31 0.2K
13:14 26.27 26.27 26.27 26.27 0.3K
13:15 26.35 26.35 26.35 26.35 1.2K
13:16 26.35 26.35 26.35 26.35 0.4K
13:17 26.34 26.34 26.34 26.34 0.2K
13:18 26.28 26.28 26.28 26.28 0.1K
13:19 26.28 26.28 26.28 26.28 0.2K
13:20 26.28 26.28 26.26 26.26 0.6K
13:21 26.26 26.26 26.12 26.12 6.3K
13:22 26.12 26.26 26.12 26.26 1.1K
13:23 26.26 26.26 26.20 26.20 0.2K
13:24 26.21 26.21 26.21 26.21 1.6K
13:25 26.21 26.21 26.21 26.21 0.1K
13:26 26.15 26.23 26.15 26.23 1.1K
13:27 26.23 26.30 26.23 26.30 1.3K
13:28 26.27 26.27 26.22 26.22 0.3K
13:29 26.20 26.20 26.11 26.11 1.6K
13:30 26.11 26.14 26.11 26.14 1.5K
13:31 26.12 26.12 26.12 26.12 1.0K
13:32 26.12 26.12 26.12 26.12 0.2K
13:33 26.15 26.15 26.15 26.15 1.0K
13:34 26.15 26.18 26.15 26.18 5.5K
13:35 26.18 26.18 26.18 26.18 0.0K
13:36 26.21 26.21 26.15 26.15 2.8K
13:37 26.15 26.16 26.15 26.16 0.3K
13:38 26.16 26.16 26.16 26.16 0.1K
13:39 26.16 26.19 26.16 26.19 1.1K
13:40 26.22 26.22 26.18 26.18 0.7K
13:41 26.19 26.25 26.19 26.25 1.0K
13:42 26.25 26.25 26.21 26.21 0.3K
13:43 26.21 26.31 26.21 26.31 1.3K
13:44 26.35 26.35 26.35 26.35 1.2K
13:45 26.26 26.28 26.26 26.28 1.5K
13:46 26.33 26.37 26.33 26.35 1.1K
13:47 26.35 26.37 26.35 26.37 0.7K
13:48 26.37 26.37 26.35 26.37 2.2K
13:49 26.37 26.37 26.37 26.37 0.2K
13:50 26.27 26.27 26.27 26.27 0.5K
13:51 26.27 26.27 26.27 26.27 0.2K
13:52 26.27 26.35 26.27 26.35 0.1K
13:53 26.33 26.41 26.33 26.41 0.3K
13:54 26.43 26.43 26.43 26.43 11.7K
13:55 26.44 26.44 26.44 26.44 0.2K
13:56 26.30 26.30 26.24 26.28 18.0K
13:57 26.28 26.35 26.28 26.35 0.2K
13:58 26.31 26.35 26.31 26.35 0.3K
13:59 26.35 26.35 26.35 26.35 0.0K
14:00 26.42 26.42 26.34 26.34 1.0K
14:01 26.31 26.31 26.29 26.30 3.5K
14:02 26.28 26.30 26.28 26.30 10.6K
14:03 26.26 26.26 26.26 26.26 0.4K
14:04 26.26 26.28 26.26 26.28 0.1K
14:05 26.28 26.28 26.28 26.28 0.1K
14:06 26.29 26.29 26.24 26.24 10.4K
14:07 26.29 26.29 26.29 26.29 0.2K
14:08 26.30 26.30 26.30 26.30 0.1K
14:09 26.30 26.30 26.30 26.30 0.1K
14:10 26.30 26.30 26.30 26.30 0.2K
14:11 26.31 26.37 26.31 26.37 0.7K
14:12 26.37 26.44 26.37 26.44 0.6K
14:13 26.40 26.50 26.40 26.50 1.7K
14:14 26.56 26.63 26.56 26.63 14.2K
14:15 26.60 26.62 26.60 26.61 4.4K
14:16 26.66 26.72 26.66 26.69 6.2K
14:17 26.68 26.68 26.65 26.65 0.4K
14:18 26.73 26.73 26.73 26.73 0.4K
14:19 26.74 26.74 26.71 26.71 12.6K
14:20 26.71 26.71 26.63 26.71 2.9K
14:21 26.70 26.70 26.66 26.66 1.4K
14:22 26.60 26.60 26.60 26.60 0.6K
14:23 26.59 26.59 26.59 26.59 0.5K
14:24 26.59 26.59 26.56 26.56 0.6K
14:25 26.56 26.56 26.56 26.56 0.4K
14:26 26.54 26.58 26.54 26.58 0.6K
14:27 26.55 26.55 26.53 26.55 12.7K
14:28 26.54 26.58 26.54 26.56 11.6K
14:29 26.58 26.60 26.53 26.59 20.4K
14:30 26.59 26.59 26.59 26.59 0.6K
14:31 26.52 26.55 26.52 26.55 2.2K
14:32 26.55 26.55 26.55 26.55 0.1K
14:33 26.55 26.55 26.55 26.55 1.0K
14:34 26.52 26.52 26.52 26.52 12.2K
14:35 26.54 26.56 26.54 26.56 0.7K
14:36 26.59 26.59 26.53 26.53 11.8K
14:37 26.59 26.59 26.55 26.55 0.2K
14:38 26.59 26.59 26.58 26.58 1.1K
14:39 26.51 26.51 26.51 26.51 0.7K
14:40 26.56 26.56 26.56 26.56 0.3K
14:41 26.56 26.57 26.56 26.57 0.2K
14:42 26.57 26.57 26.52 26.55 11.3K
14:43 26.54 26.54 26.54 26.54 0.6K
14:44 26.54 26.54 26.54 26.54 0.0K
14:45 26.56 26.56 26.56 26.56 0.1K
14:46 26.56 26.56 26.56 26.56 0.1K
14:47 26.56 26.56 26.56 26.56 0.1K
14:48 26.59 26.64 26.59 26.64 1.5K
14:49 26.67 26.67 26.67 26.67 0.3K
14:50 26.68 26.70 26.68 26.68 0.7K
14:51 26.61 26.61 26.57 26.57 2.0K
14:52 26.53 26.57 26.53 26.57 0.4K
14:53 26.57 26.63 26.57 26.63 1.3K
14:54 26.63 26.63 26.63 26.63 0.0K
14:55 26.68 26.70 26.68 26.70 0.8K
14:56 26.68 26.68 26.58 26.58 1.9K
14:57 26.56 26.63 26.56 26.63 1.6K
14:58 26.63 26.63 26.63 26.63 0.5K
14:59 26.63 26.63 26.60 26.60 0.2K
15:00 26.58 26.58 26.58 26.58 1.4K
15:01 26.55 26.58 26.55 26.58 1.4K
15:02 26.62 26.62 26.62 26.62 0.2K
15:03 26.65 26.65 26.64 26.64 1.5K
15:04 26.66 26.68 26.66 26.68 0.2K
15:05 26.65 26.65 26.65 26.65 0.8K
15:06 26.65 26.67 26.65 26.66 3.8K
15:07 26.66 26.66 26.66 26.66 0.0K
15:08 26.59 26.59 26.59 26.59 0.2K
15:09 26.59 26.59 26.59 26.59 0.0K
15:10 26.59 26.59 26.59 26.59 0.0K
15:11 26.59 26.59 26.55 26.55 0.6K
15:12 26.57 26.57 26.57 26.57 0.7K
15:13 26.57 26.57 26.57 26.57 0.0K
15:14 26.58 26.58 26.58 26.58 0.5K
15:15 26.60 26.60 26.60 26.60 0.3K
15:16 26.57 26.58 26.55 26.58 2.1K
15:17 26.56 26.60 26.56 26.60 2.3K
15:18 26.64 26.65 26.64 26.65 0.3K
15:19 26.65 26.65 26.65 26.65 0.1K
15:20 26.65 26.65 26.65 26.65 0.1K
15:21 26.65 26.68 26.63 26.63 0.3K
15:22 26.65 26.65 26.65 26.65 2.6K
15:23 26.68 26.71 26.68 26.70 2.0K
15:24 26.72 26.72 26.69 26.69 9.7K
15:25 26.69 26.71 26.69 26.71 0.5K
15:26 26.71 26.71 26.61 26.63 7.1K
15:27 26.59 26.59 26.56 26.56 1.1K
15:28 26.58 26.58 26.58 26.58 0.1K
15:29 26.54 26.58 26.54 26.58 1.0K
15:30 26.58 26.64 26.58 26.64 0.5K
15:31 26.62 26.64 26.62 26.64 4.0K
15:32 26.64 26.64 26.54 26.55 0.5K
15:33 26.53 26.53 26.52 26.52 0.5K
15:34 26.53 26.53 26.53 26.53 0.2K
15:35 26.58 26.59 26.58 26.59 1.4K
15:36 26.59 26.59 26.53 26.53 0.3K
15:37 26.53 26.53 26.42 26.42 6.1K
15:38 26.34 26.39 26.32 26.39 3.9K
15:39 26.36 26.36 26.28 26.32 4.2K
15:40 26.34 26.34 26.32 26.32 1.0K
15:41 26.15 26.15 26.15 26.15 1.3K
15:42 26.14 26.16 26.05 26.15 8.1K
15:43 26.11 26.19 26.08 26.08 5.8K
15:44 26.08 26.11 26.03 26.06 2.8K
15:45 26.02 26.02 25.85 25.85 8.4K
15:46 25.94 25.94 25.82 25.85 3.4K
15:47 25.85 25.94 25.85 25.90 5.4K
15:48 26.02 26.05 25.91 25.91 5.3K
15:49 26.01 26.02 26.01 26.01 1.4K
15:50 26.01 26.16 26.01 26.16 2.8K
15:51 26.16 26.16 25.91 26.03 1.9K
15:52 26.01 26.05 26.01 26.05 0.9K
15:53 26.03 26.03 26.03 26.03 0.3K
15:54 26.09 26.09 26.02 26.02 3.1K
15:55 26.12 26.25 26.10 26.25 9.9K
15:56 26.25 26.42 26.25 26.41 4.0K
15:57 26.41 26.42 26.34 26.42 0.7K
15:58 26.40 26.40 26.35 26.35 4.7K
15:59 26.21 26.26 26.21 26.23 4.2K
16:00 26.21 26.47 25.91 26.31 48.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし