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 30.66 30.78 29.31 29.54 244.4K
09:32 29.66 30.01 29.66 30.01 56.7K
09:33 29.98 30.01 29.77 29.77 38.7K
09:34 29.82 29.82 29.72 29.73 5.3K
09:35 29.87 29.93 29.81 29.81 10.4K
09:36 29.82 29.82 29.77 29.77 2.9K
09:37 29.78 29.91 29.77 29.78 8.2K
09:38 29.78 29.83 29.78 29.78 7.6K
09:39 29.78 29.78 29.76 29.76 1.8K
09:40 29.76 29.76 29.50 29.50 9.2K
09:41 29.42 29.48 29.41 29.42 14.3K
09:42 29.35 29.49 29.31 29.49 11.5K
09:43 29.60 29.61 29.55 29.55 16.0K
09:44 29.76 29.83 29.70 29.83 7.3K
09:45 29.77 29.77 29.54 29.54 4.8K
09:46 29.54 29.63 29.47 29.47 11.2K
09:47 29.47 29.49 29.37 29.39 3.7K
09:48 29.34 29.41 29.34 29.41 3.4K
09:49 29.51 29.58 29.47 29.58 5.4K
09:50 29.58 29.70 29.57 29.70 1.3K
09:51 29.71 29.83 29.69 29.83 5.5K
09:52 29.81 29.81 29.64 29.67 2.4K
09:53 29.65 29.70 29.60 29.60 9.8K
09:54 29.70 29.70 29.61 29.61 1.7K
09:55 29.61 29.78 29.61 29.78 0.8K
09:56 29.78 29.87 29.74 29.74 2.7K
09:57 29.74 29.75 29.62 29.75 2.1K
09:58 29.79 29.79 29.76 29.76 3.6K
09:59 29.76 29.85 29.75 29.85 8.1K
10:00 29.85 29.89 29.78 29.78 8.3K
10:01 29.91 29.96 29.91 29.96 3.7K
10:02 29.99 30.04 29.99 30.04 11.5K
10:03 30.04 30.04 29.81 29.81 4.7K
10:04 29.81 29.81 29.41 29.45 5.3K
10:05 29.40 29.47 29.40 29.47 3.3K
10:06 29.40 29.46 29.40 29.46 5.9K
10:07 29.49 29.50 29.48 29.49 4.5K
10:08 29.49 29.49 29.32 29.32 1.4K
10:09 29.29 29.35 29.12 29.12 7.3K
10:10 29.22 29.28 29.22 29.28 4.2K
10:11 29.28 29.33 29.28 29.30 1.6K
10:12 29.39 29.39 29.33 29.33 5.7K
10:13 29.35 29.35 29.35 29.35 4.5K
10:14 29.35 29.58 29.35 29.58 1.8K
10:15 29.58 29.63 29.58 29.63 5.3K
10:16 29.63 29.64 29.59 29.59 3.5K
10:17 29.52 29.52 29.39 29.39 3.6K
10:18 29.39 29.39 29.39 29.39 0.1K
10:19 29.26 29.26 29.26 29.26 0.4K
10:20 29.26 29.28 29.22 29.28 0.6K
10:21 29.28 29.39 29.28 29.39 1.5K
10:22 29.39 29.44 29.39 29.44 0.8K
10:23 29.47 29.47 29.47 29.47 1.4K
10:24 29.47 29.47 29.42 29.42 2.8K
10:25 29.42 29.42 29.40 29.40 0.6K
10:26 29.40 29.40 29.40 29.40 0.2K
10:27 29.48 29.48 29.48 29.48 0.4K
10:28 29.48 29.64 29.48 29.64 1.8K
10:29 29.64 29.67 29.61 29.67 1.0K
10:30 29.73 29.77 29.73 29.77 1.4K
10:31 29.77 29.95 29.77 29.88 3.8K
10:32 29.87 29.87 29.76 29.78 5.5K
10:33 29.78 29.78 29.66 29.66 0.6K
10:34 29.81 29.81 29.81 29.81 1.6K
10:35 29.81 29.90 29.81 29.90 0.9K
10:36 29.90 29.90 29.82 29.82 0.8K
10:37 29.81 29.89 29.81 29.89 7.3K
10:38 29.89 30.03 29.89 29.99 12.2K
10:39 29.99 30.01 29.97 29.97 1.7K
10:40 30.11 30.20 30.11 30.20 4.7K
10:41 30.20 30.20 30.03 30.06 0.9K
10:42 30.00 30.00 29.96 30.00 2.1K
10:43 30.00 30.05 29.98 29.98 1.0K
10:44 30.00 30.05 29.98 30.01 4.9K
10:45 30.03 30.03 30.00 30.00 1.5K
10:46 30.03 30.03 30.02 30.03 1.7K
10:47 30.02 30.06 29.94 29.94 1.0K
10:48 29.92 29.92 29.92 29.92 0.3K
10:49 29.92 29.92 29.90 29.90 0.3K
10:50 29.90 29.90 29.90 29.90 0.0K
10:51 29.90 29.90 29.90 29.90 0.0K
10:52 29.81 29.81 29.81 29.81 2.9K
10:53 29.81 29.81 29.81 29.81 0.2K
10:54 29.98 29.98 29.96 29.96 0.3K
10:55 29.96 29.96 29.96 29.96 0.0K
10:56 29.96 30.04 29.96 30.04 22.4K
10:57 30.05 30.05 30.05 30.05 1.1K
10:58 30.05 30.06 29.98 29.98 3.8K
10:59 29.98 30.04 29.98 30.04 2.8K
11:00 30.04 30.10 30.04 30.10 0.8K
11:01 30.10 30.11 30.10 30.11 0.4K
11:02 30.10 30.10 30.08 30.08 2.9K
11:03 30.08 30.27 30.08 30.27 3.5K
11:04 30.27 30.27 30.27 30.27 1.0K
11:05 30.27 30.27 30.18 30.18 1.0K
11:06 30.18 30.18 30.18 30.18 1.2K
11:07 30.17 30.21 30.16 30.21 1.0K
11:08 30.21 30.21 30.21 30.21 0.3K
11:09 30.21 30.21 30.21 30.21 0.3K
11:10 30.38 30.44 30.36 30.36 3.1K
11:11 30.36 30.37 30.34 30.37 7.8K
11:12 30.37 30.42 30.37 30.42 2.5K
11:13 30.41 30.44 30.41 30.41 2.2K
11:14 30.48 30.53 30.48 30.52 29.4K
11:15 30.52 30.61 30.52 30.59 3.6K
11:16 30.62 30.62 30.56 30.56 1.2K
11:17 30.60 30.60 30.46 30.46 14.0K
11:18 30.46 30.47 30.33 30.33 2.3K
11:19 30.36 30.36 30.29 30.29 0.9K
11:20 30.29 30.43 30.29 30.43 1.2K
11:21 30.35 30.35 30.30 30.32 3.1K
11:22 30.31 30.33 30.30 30.33 1.4K
11:23 30.33 30.37 30.33 30.37 2.8K
11:24 30.37 30.51 30.37 30.51 0.5K
11:25 30.49 30.51 30.49 30.50 1.9K
11:26 30.49 30.55 30.49 30.55 1.4K
11:27 30.55 30.62 30.55 30.62 0.5K
11:28 30.65 30.65 30.65 30.65 3.0K
11:29 30.69 30.75 30.68 30.75 1.4K
11:30 30.75 30.85 30.75 30.85 5.2K
11:31 30.85 30.85 30.70 30.70 4.8K
11:32 30.78 30.80 30.78 30.78 0.9K
11:33 30.78 30.78 30.74 30.76 1.4K
11:34 30.80 30.82 30.80 30.82 4.5K
11:35 30.82 30.82 30.75 30.75 0.7K
11:36 30.75 30.88 30.75 30.88 3.9K
11:37 30.93 30.93 30.91 30.91 8.0K
11:38 30.92 30.98 30.92 30.93 2.9K
11:39 30.93 30.95 30.93 30.95 3.3K
11:40 30.97 30.99 30.94 30.99 6.1K
11:41 30.97 30.97 30.97 30.97 1.0K
11:42 30.97 30.97 30.94 30.94 4.7K
11:43 30.94 31.04 30.94 31.04 6.8K
11:44 31.10 31.11 30.97 30.97 4.0K
11:45 30.99 30.99 30.89 30.90 3.0K
11:46 30.92 30.92 30.85 30.87 12.8K
11:47 30.96 30.96 30.91 30.93 1.6K
11:48 30.93 31.04 30.93 31.04 0.5K
11:49 31.04 31.04 31.02 31.02 7.1K
11:50 31.02 31.10 31.02 31.10 7.4K
11:51 31.10 31.11 31.10 31.11 0.8K
11:52 31.09 31.09 31.01 31.01 1.2K
11:53 31.01 31.01 30.95 30.97 3.7K
11:54 31.04 31.08 31.04 31.04 1.0K
11:55 31.04 31.05 31.04 31.05 0.7K
11:56 31.06 31.08 31.06 31.08 0.9K
11:57 31.08 31.08 31.08 31.08 0.4K
11:58 30.99 30.99 30.91 30.91 4.1K
11:59 30.96 30.96 30.96 30.96 0.9K
12:00 30.98 31.01 30.97 31.01 1.7K
12:01 31.08 31.10 31.08 31.10 0.6K
12:02 31.08 31.10 31.08 31.08 0.8K
12:03 31.08 31.14 31.08 31.14 1.2K
12:04 31.14 31.15 31.14 31.15 1.4K
12:05 31.15 31.26 31.15 31.26 8.9K
12:06 31.26 31.30 31.26 31.30 5.8K
12:07 31.30 31.30 31.29 31.29 0.7K
12:08 31.33 31.37 31.31 31.31 6.6K
12:09 31.37 31.37 31.34 31.35 3.1K
12:10 31.37 31.37 31.28 31.28 6.6K
12:11 31.28 31.28 31.19 31.19 0.6K
12:12 31.22 31.27 31.22 31.22 0.8K
12:13 31.21 31.22 31.21 31.22 2.3K
12:14 31.22 31.28 31.21 31.28 4.9K
12:15 31.28 31.28 31.26 31.27 3.3K
12:16 31.27 31.27 31.13 31.14 3.4K
12:17 31.13 31.15 31.10 31.10 13.6K
12:18 31.15 31.15 31.15 31.15 0.7K
12:19 31.15 31.15 31.10 31.13 8.2K
12:20 31.19 31.19 31.19 31.19 4.0K
12:21 31.16 31.16 31.14 31.14 2.3K
12:22 31.17 31.18 31.12 31.18 21.0K
12:23 31.20 31.20 31.17 31.17 0.6K
12:24 31.17 31.28 31.17 31.28 0.7K
12:25 31.26 31.26 31.25 31.25 0.6K
12:26 31.25 31.27 31.25 31.27 1.3K
12:27 31.27 31.27 31.15 31.15 0.5K
12:28 31.14 31.18 31.14 31.18 1.8K
12:29 31.20 31.25 31.20 31.25 0.3K
12:30 31.25 31.25 31.21 31.21 0.2K
12:31 31.25 31.25 31.22 31.22 0.3K
12:32 31.22 31.22 31.22 31.22 0.2K
12:33 31.22 31.22 31.22 31.22 0.1K
12:34 31.21 31.21 31.21 31.21 0.8K
12:35 31.21 31.21 31.21 31.21 0.3K
12:36 31.21 31.31 31.21 31.31 1.5K
12:37 31.31 31.31 31.28 31.28 1.1K
12:38 31.25 31.31 31.25 31.31 1.4K
12:39 31.31 31.31 31.21 31.21 0.8K
12:40 31.21 31.22 31.21 31.22 2.5K
12:41 31.24 31.29 31.24 31.29 21.3K
12:42 31.29 31.29 31.29 31.29 0.1K
12:43 31.29 31.29 31.23 31.25 0.9K
12:44 31.25 31.25 31.24 31.24 3.8K
12:45 31.24 31.35 31.24 31.34 1.8K
12:46 31.34 31.34 31.34 31.34 0.0K
12:47 31.34 31.47 31.34 31.47 1.8K
12:48 31.47 31.48 31.47 31.48 1.8K
12:49 31.48 31.48 31.48 31.48 0.4K
12:50 31.43 31.43 31.43 31.43 2.1K
12:51 31.46 31.46 31.42 31.42 1.9K
12:52 31.42 31.42 31.32 31.32 0.2K
12:53 31.32 31.35 31.32 31.33 1.4K
12:54 31.33 31.38 31.33 31.36 0.3K
12:55 31.40 31.50 31.40 31.50 1.6K
12:56 31.50 31.50 31.50 31.50 0.3K
12:57 31.50 31.50 31.50 31.50 0.1K
12:58 31.50 31.50 31.42 31.42 1.7K
12:59 31.42 31.42 31.42 31.42 0.5K
13:00 31.48 31.48 31.46 31.46 0.6K
13:01 31.46 31.46 31.43 31.43 0.4K
13:02 31.43 31.45 31.43 31.45 0.3K
13:03 31.47 31.47 31.44 31.46 17.5K
13:04 31.44 31.44 31.44 31.44 0.2K
13:05 31.44 31.44 31.41 31.41 1.3K
13:06 31.41 31.43 31.41 31.43 0.4K
13:07 31.43 31.43 31.43 31.43 0.1K
13:08 31.44 31.44 31.35 31.35 8.9K
13:09 31.31 31.35 31.31 31.35 0.9K
13:10 31.35 31.35 31.35 31.35 0.0K
13:11 31.35 31.35 31.32 31.32 2.2K
13:12 31.32 31.32 31.32 31.32 0.1K
13:13 31.32 31.32 31.32 31.32 0.4K
13:14 31.30 31.30 31.30 31.30 1.4K
13:15 31.30 31.38 31.30 31.38 2.5K
13:16 31.51 31.54 31.50 31.54 5.3K
13:17 31.55 31.58 31.55 31.58 2.3K
13:18 31.56 31.61 31.55 31.55 1.1K
13:19 31.55 31.55 31.54 31.54 1.1K
13:20 31.50 31.50 31.50 31.50 0.4K
13:21 31.50 31.50 31.46 31.46 0.3K
13:22 31.52 31.54 31.52 31.54 0.2K
13:23 31.54 31.54 31.54 31.54 0.1K
13:24 31.54 31.60 31.54 31.60 2.8K
13:25 31.60 31.60 31.60 31.60 0.0K
13:26 31.60 31.60 31.54 31.54 1.5K
13:27 31.54 31.54 31.47 31.47 2.7K
13:28 31.45 31.48 31.45 31.48 1.2K
13:29 31.48 31.48 31.46 31.48 1.8K
13:30 31.48 31.48 31.45 31.45 2.2K
13:31 31.45 31.50 31.45 31.50 12.6K
13:32 31.50 31.50 31.48 31.48 15.2K
13:33 31.49 31.49 31.49 31.49 0.2K
13:34 31.50 31.50 31.50 31.50 0.5K
13:35 31.50 31.65 31.50 31.64 7.6K
13:36 31.61 31.67 31.61 31.67 2.0K
13:37 31.70 31.73 31.67 31.70 5.7K
13:38 31.63 31.63 31.63 31.63 0.1K
13:39 31.63 31.63 31.49 31.49 4.6K
13:40 31.46 31.48 31.41 31.48 7.3K
13:41 31.48 31.48 31.48 31.48 1.1K
13:42 31.48 31.48 31.48 31.48 0.1K
13:43 31.48 31.48 31.48 31.48 0.0K
13:44 31.48 31.48 31.48 31.48 0.9K
13:45 31.44 31.44 31.39 31.43 2.4K
13:46 31.28 31.38 31.28 31.38 1.9K
13:47 31.41 31.41 31.33 31.33 0.6K
13:48 31.33 31.33 31.23 31.23 1.2K
13:49 31.23 31.23 31.18 31.20 23.8K
13:50 31.20 31.31 31.20 31.31 0.7K
13:51 31.22 31.22 31.22 31.22 0.6K
13:52 31.19 31.19 31.17 31.19 2.1K
13:53 31.06 31.06 31.01 31.01 3.5K
13:54 31.00 31.00 30.92 30.92 3.0K
13:55 31.09 31.09 31.03 31.05 1.8K
13:56 31.05 31.05 31.05 31.05 0.1K
13:57 31.05 31.05 31.05 31.05 0.3K
13:58 31.05 31.06 31.05 31.06 10.1K
13:59 31.15 31.15 31.14 31.14 3.8K
14:00 31.14 31.14 31.14 31.14 0.1K
14:01 31.14 31.29 31.14 31.29 0.5K
14:02 31.29 31.35 31.29 31.35 1.6K
14:03 31.34 31.36 31.31 31.33 9.5K
14:04 31.33 31.47 31.33 31.47 3.2K
14:05 31.41 31.41 31.36 31.36 2.2K
14:06 31.36 31.36 31.36 31.36 0.0K
14:07 31.41 31.43 31.41 31.43 1.3K
14:08 31.43 31.47 31.43 31.46 1.1K
14:09 31.43 31.43 31.43 31.43 0.2K
14:10 31.45 31.49 31.45 31.49 0.8K
14:11 31.49 31.49 31.49 31.49 0.0K
14:12 31.49 31.49 31.35 31.38 1.3K
14:13 31.31 31.31 31.31 31.31 0.4K
14:14 31.31 31.31 31.23 31.23 0.1K
14:15 31.24 31.24 31.24 31.24 0.2K
14:16 31.26 31.26 31.22 31.22 2.7K
14:17 31.22 31.22 31.22 31.22 0.1K
14:18 31.22 31.33 31.22 31.32 1.5K
14:19 31.33 31.33 31.33 31.33 0.4K
14:20 31.23 31.23 31.23 31.23 0.6K
14:21 31.32 31.32 31.31 31.31 2.9K
14:22 31.31 31.31 31.31 31.31 0.2K
14:23 31.31 31.31 31.31 31.31 0.0K
14:24 31.29 31.29 31.29 31.29 0.4K
14:25 31.38 31.38 31.38 31.38 0.7K
14:26 31.38 31.38 31.23 31.23 0.1K
14:27 31.23 31.23 31.23 31.23 0.0K
14:28 31.23 31.23 31.17 31.17 0.4K
14:29 31.18 31.20 31.18 31.18 0.8K
14:30 31.18 31.18 31.18 31.18 0.2K
14:31 31.19 31.19 31.15 31.19 9.5K
14:32 31.19 31.19 31.17 31.17 0.6K
14:33 31.17 31.17 31.17 31.17 0.0K
14:34 31.15 31.15 31.13 31.13 0.5K
14:35 31.13 31.13 31.13 31.13 0.5K
14:36 31.05 31.09 31.04 31.04 9.1K
14:37 31.04 31.08 31.04 31.08 1.0K
14:38 31.08 31.08 31.05 31.05 0.3K
14:39 31.02 31.02 31.02 31.02 0.3K
14:40 31.02 31.02 31.02 31.02 0.0K
14:41 31.02 31.02 30.97 30.97 0.7K
14:42 30.97 30.97 30.95 30.95 1.5K
14:43 30.97 30.97 30.91 30.91 3.6K
14:44 30.91 30.91 30.90 30.90 0.3K
14:45 30.88 30.92 30.88 30.92 1.6K
14:46 30.92 30.92 30.83 30.83 1.3K
14:47 30.83 30.88 30.83 30.88 0.4K
14:48 30.88 30.88 30.88 30.88 0.3K
14:49 30.88 30.88 30.86 30.86 0.2K
14:50 30.86 30.86 30.86 30.86 0.0K
14:51 30.86 30.86 30.86 30.86 0.1K
14:52 30.82 30.85 30.82 30.85 0.7K
14:53 30.85 30.88 30.85 30.88 0.3K
14:54 30.88 30.88 30.88 30.88 0.0K
14:55 30.84 30.84 30.84 30.84 0.3K
14:56 30.84 30.88 30.84 30.84 0.7K
14:57 30.84 30.84 30.84 30.84 0.4K
14:58 30.84 30.84 30.84 30.84 0.0K
14:59 30.86 30.86 30.86 30.86 3.5K
15:00 30.90 30.90 30.90 30.90 0.4K
15:01 30.88 30.88 30.86 30.86 1.0K
15:02 30.89 30.89 30.89 30.89 0.2K
15:03 30.88 30.88 30.88 30.88 0.1K
15:04 30.98 31.00 30.98 31.00 2.0K
15:05 31.00 31.00 31.00 31.00 0.0K
15:06 31.00 31.00 30.93 30.93 1.5K
15:07 30.92 30.92 30.92 30.92 0.3K
15:08 30.87 30.87 30.87 30.87 0.9K
15:09 30.87 30.87 30.85 30.85 0.6K
15:10 30.87 30.87 30.87 30.87 0.1K
15:11 30.87 30.87 30.87 30.87 0.0K
15:12 30.85 30.85 30.85 30.85 0.3K
15:13 30.90 30.90 30.90 30.90 0.2K
15:14 30.85 30.85 30.85 30.85 2.5K
15:15 30.85 30.87 30.85 30.87 0.4K
15:16 30.96 30.99 30.96 30.98 1.5K
15:17 30.98 30.98 30.98 30.98 0.1K
15:18 30.87 30.87 30.86 30.86 4.4K
15:19 30.86 30.86 30.86 30.86 0.0K
15:20 30.90 30.90 30.90 30.90 0.3K
15:21 30.90 30.90 30.84 30.84 0.8K
15:22 30.88 30.88 30.88 30.88 0.4K
15:23 30.86 30.86 30.82 30.82 3.4K
15:24 30.82 30.96 30.82 30.96 0.6K
15:25 30.94 30.94 30.87 30.87 0.8K
15:26 30.87 30.87 30.85 30.85 0.3K
15:27 30.91 30.91 30.87 30.87 2.2K
15:28 30.87 31.15 30.87 31.15 17.9K
15:29 31.15 31.15 31.15 31.15 0.2K
15:30 31.07 31.07 31.03 31.03 2.9K
15:31 30.97 30.97 30.84 30.93 1.5K
15:32 30.93 30.93 30.93 30.93 0.1K
15:33 30.93 30.93 30.93 30.93 0.1K
15:34 30.78 30.78 30.73 30.73 1.0K
15:35 30.73 30.73 30.69 30.69 0.6K
15:36 30.66 30.66 30.66 30.66 10.4K
15:37 30.67 30.68 30.67 30.68 2.6K
15:38 30.68 30.68 30.68 30.68 0.5K
15:39 30.67 30.67 30.62 30.62 1.9K
15:40 30.62 30.62 30.58 30.58 0.2K
15:41 30.58 30.58 30.58 30.58 0.3K
15:42 30.58 30.61 30.58 30.61 4.1K
15:43 30.61 30.61 30.61 30.61 0.0K
15:44 30.61 30.61 30.46 30.46 1.4K
15:45 30.45 30.45 30.45 30.45 1.1K
15:46 30.45 30.45 30.41 30.41 0.4K
15:47 30.43 30.44 30.43 30.44 0.6K
15:48 30.44 30.44 30.36 30.36 0.4K
15:49 30.39 30.39 30.37 30.37 1.0K
15:50 30.37 30.37 30.37 30.37 0.2K
15:51 30.37 30.38 30.35 30.35 0.6K
15:52 30.30 30.30 30.27 30.28 0.8K
15:53 30.43 30.53 30.43 30.53 7.0K
15:54 30.53 30.53 30.25 30.32 4.1K
15:55 30.30 30.38 30.30 30.38 0.9K
15:56 30.37 30.37 30.22 30.23 12.2K
15:57 30.26 30.26 30.26 30.26 0.3K
15:58 30.26 30.27 30.26 30.26 0.8K
15:59 30.26 30.27 30.25 30.27 4.7K
16:00 30.28 31.52 30.12 30.30 88.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし