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 29.00 30.05 28.67 29.34 101.6K
09:32 29.47 29.52 29.47 29.47 3.9K
09:33 29.47 29.47 29.19 29.26 8.9K
09:34 29.13 29.13 29.10 29.10 1.0K
09:35 29.00 29.20 29.00 29.20 8.6K
09:36 29.20 29.38 29.20 29.38 3.4K
09:37 29.54 29.65 29.41 29.41 21.7K
09:38 29.43 29.46 29.40 29.40 4.1K
09:39 29.40 29.40 29.33 29.37 8.6K
09:40 29.37 29.47 29.35 29.35 3.0K
09:41 29.35 29.47 29.35 29.37 2.9K
09:42 29.34 29.39 29.34 29.39 1.6K
09:43 29.39 29.44 29.35 29.44 7.9K
09:44 29.44 29.52 29.44 29.52 6.7K
09:45 29.52 29.62 29.52 29.62 3.0K
09:46 29.55 29.60 29.49 29.49 3.9K
09:47 29.51 29.53 29.51 29.53 0.9K
09:48 29.48 29.48 29.46 29.46 2.4K
09:49 29.46 29.46 29.46 29.46 0.7K
09:50 29.33 29.37 29.33 29.33 1.6K
09:51 29.23 29.30 29.23 29.30 6.7K
09:52 29.44 29.44 29.42 29.42 0.9K
09:53 29.38 29.38 29.38 29.38 1.4K
09:54 29.38 29.56 29.38 29.55 2.5K
09:55 29.51 29.63 29.51 29.63 2.1K
09:56 29.69 29.80 29.68 29.80 1.7K
09:57 29.81 29.81 29.75 29.75 5.1K
09:58 29.75 29.90 29.75 29.83 5.5K
09:59 29.81 29.81 29.78 29.80 5.3K
10:00 29.78 29.92 29.76 29.90 4.2K
10:01 29.87 29.96 29.85 29.85 2.6K
10:02 29.80 29.95 29.80 29.95 5.5K
10:03 29.95 29.95 29.89 29.89 2.8K
10:04 29.87 30.00 29.87 29.94 24.7K
10:05 30.00 30.00 29.91 29.91 8.3K
10:06 30.01 30.12 30.01 30.08 16.2K
10:07 30.08 30.08 30.00 30.00 3.5K
10:08 29.94 30.05 29.94 30.05 2.4K
10:09 30.05 30.05 30.01 30.03 0.5K
10:10 30.03 30.03 29.99 29.99 1.9K
10:11 29.99 30.00 29.97 29.99 2.1K
10:12 29.99 30.02 29.99 30.02 0.3K
10:13 30.02 30.04 29.95 29.95 1.9K
10:14 29.96 29.96 29.96 29.96 0.5K
10:15 29.96 29.96 29.88 29.88 3.8K
10:16 29.90 29.94 29.90 29.94 0.7K
10:17 29.94 29.94 29.94 29.94 0.5K
10:18 29.94 29.95 29.94 29.94 0.9K
10:19 29.94 30.00 29.94 30.00 0.9K
10:20 30.00 30.00 29.86 29.86 1.8K
10:21 29.86 29.86 29.82 29.82 2.9K
10:22 29.76 29.76 29.73 29.75 1.1K
10:23 29.75 29.83 29.75 29.83 0.8K
10:24 29.83 29.83 29.78 29.78 0.4K
10:25 29.89 29.89 29.87 29.87 5.7K
10:26 29.79 29.91 29.79 29.91 1.5K
10:27 29.88 29.88 29.83 29.83 1.8K
10:28 29.91 29.91 29.91 29.91 0.4K
10:29 29.91 30.05 29.91 30.04 7.3K
10:30 30.02 30.02 29.94 29.94 1.6K
10:31 29.94 30.16 29.94 30.16 1.8K
10:32 30.20 30.20 30.08 30.08 27.7K
10:33 30.08 30.21 30.08 30.14 1.4K
10:34 30.19 30.27 30.19 30.20 6.8K
10:35 30.22 30.22 30.22 30.22 1.0K
10:36 30.22 30.32 30.22 30.32 1.7K
10:37 30.33 30.33 30.26 30.26 2.7K
10:38 30.26 30.33 30.26 30.33 1.4K
10:39 30.30 30.30 30.27 30.30 1.5K
10:40 30.26 30.30 30.26 30.30 2.5K
10:41 30.26 30.26 30.22 30.22 5.1K
10:42 30.22 30.23 30.20 30.21 2.6K
10:43 30.21 30.22 30.20 30.20 1.4K
10:44 30.17 30.20 30.17 30.20 3.3K
10:45 30.17 30.20 30.17 30.20 9.9K
10:46 30.20 30.29 30.20 30.29 11.6K
10:47 30.29 30.33 30.29 30.33 0.7K
10:48 30.39 30.39 30.34 30.34 3.5K
10:49 30.45 30.45 30.45 30.45 0.4K
10:50 30.38 30.53 30.38 30.53 4.3K
10:51 30.53 30.53 30.42 30.45 2.7K
10:52 30.46 30.46 30.46 30.46 0.7K
10:53 30.46 30.46 30.46 30.46 0.4K
10:54 30.46 30.49 30.46 30.48 2.5K
10:55 30.48 30.49 30.48 30.49 0.5K
10:56 30.49 30.49 30.44 30.44 0.9K
10:57 30.44 30.52 30.43 30.44 12.2K
10:58 30.46 30.46 30.42 30.42 1.4K
10:59 30.42 30.50 30.42 30.50 2.7K
11:00 30.51 30.51 30.44 30.44 6.7K
11:01 30.48 30.48 30.48 30.48 1.2K
11:02 30.48 30.58 30.48 30.58 5.7K
11:03 30.58 30.61 30.54 30.54 2.0K
11:04 30.59 30.62 30.59 30.62 4.2K
11:05 30.70 30.75 30.70 30.73 3.1K
11:06 30.73 30.74 30.71 30.71 7.0K
11:07 30.73 30.80 30.72 30.80 4.0K
11:08 30.80 30.87 30.79 30.79 5.8K
11:09 30.79 30.79 30.72 30.72 2.3K
11:10 30.69 30.69 30.63 30.63 2.6K
11:11 30.66 30.68 30.66 30.68 0.4K
11:12 30.73 30.82 30.73 30.75 3.9K
11:13 30.78 30.78 30.71 30.71 3.3K
11:14 30.71 30.71 30.69 30.69 0.5K
11:15 30.69 30.73 30.69 30.73 0.8K
11:16 30.75 30.75 30.62 30.62 0.8K
11:17 30.64 30.68 30.60 30.60 7.4K
11:18 30.60 30.60 30.57 30.59 1.3K
11:19 30.57 30.57 30.51 30.51 2.3K
11:20 30.48 30.48 30.45 30.45 0.9K
11:21 30.45 30.45 30.39 30.39 1.4K
11:22 30.39 30.39 30.39 30.39 0.2K
11:23 30.33 30.42 30.33 30.42 0.6K
11:24 30.40 30.40 30.40 30.40 0.4K
11:25 30.40 30.44 30.40 30.44 0.7K
11:26 30.46 30.50 30.46 30.50 0.7K
11:27 30.50 30.50 30.49 30.49 0.2K
11:28 30.49 30.49 30.49 30.49 0.0K
11:29 30.49 30.49 30.49 30.49 0.0K
11:30 30.49 30.49 30.49 30.49 0.4K
11:31 30.49 30.49 30.47 30.47 6.6K
11:32 30.47 30.55 30.47 30.55 0.7K
11:33 30.50 30.50 30.50 30.50 0.4K
11:34 30.54 30.54 30.54 30.54 0.2K
11:35 30.61 30.61 30.61 30.61 0.1K
11:36 30.61 30.66 30.61 30.66 2.0K
11:37 30.66 30.66 30.66 30.66 0.1K
11:38 30.66 30.66 30.66 30.66 1.0K
11:39 30.66 30.66 30.59 30.60 0.5K
11:40 30.60 30.61 30.60 30.61 0.6K
11:41 30.61 30.61 30.61 30.61 0.3K
11:42 30.68 30.68 30.68 30.68 0.9K
11:43 30.68 30.68 30.68 30.68 0.6K
11:44 30.68 30.71 30.67 30.67 10.8K
11:45 30.68 30.68 30.67 30.67 4.8K
11:46 30.70 30.71 30.69 30.71 3.3K
11:47 30.67 30.67 30.62 30.62 0.3K
11:48 30.62 30.68 30.62 30.68 0.2K
11:49 30.68 30.68 30.63 30.63 5.1K
11:50 30.63 30.63 30.63 30.63 4.2K
11:51 30.40 30.40 30.40 30.40 0.7K
11:52 30.33 30.34 30.20 30.20 6.0K
11:53 30.20 30.20 30.16 30.16 0.2K
11:54 30.16 30.28 30.16 30.28 0.9K
11:55 30.28 30.36 30.28 30.36 0.8K
11:56 30.36 30.37 30.36 30.37 0.1K
11:57 30.37 30.44 30.37 30.44 1.4K
11:58 30.44 30.44 30.44 30.44 0.0K
11:59 30.43 30.43 30.43 30.43 0.5K
12:00 30.43 30.45 30.43 30.45 0.8K
12:01 30.45 30.47 30.45 30.47 0.4K
12:02 30.47 30.47 30.47 30.47 1.2K
12:03 30.40 30.43 30.40 30.43 0.7K
12:04 30.44 30.46 30.44 30.46 0.4K
12:05 30.44 30.47 30.44 30.47 0.4K
12:06 30.55 30.55 30.55 30.55 0.4K
12:07 30.57 30.57 30.57 30.57 0.4K
12:08 30.57 30.59 30.56 30.56 14.0K
12:09 30.58 30.58 30.58 30.58 1.0K
12:10 30.58 30.58 30.49 30.49 1.5K
12:11 30.52 30.52 30.50 30.50 1.4K
12:12 30.50 30.54 30.50 30.54 0.2K
12:13 30.54 30.54 30.54 30.54 0.0K
12:14 30.60 30.60 30.60 30.60 1.4K
12:15 30.60 30.60 30.60 30.60 0.1K
12:16 30.57 30.57 30.57 30.57 0.6K
12:17 30.52 30.52 30.52 30.52 0.9K
12:18 30.61 30.61 30.60 30.60 1.0K
12:19 30.60 30.60 30.60 30.60 0.3K
12:20 30.60 30.60 30.54 30.54 7.9K
12:21 30.54 30.54 30.52 30.54 1.8K
12:22 30.54 30.54 30.53 30.53 0.7K
12:23 30.53 30.53 30.53 30.53 0.0K
12:24 30.53 30.53 30.53 30.53 0.1K
12:25 30.53 30.53 30.53 30.53 0.0K
12:26 30.53 30.53 30.53 30.53 0.0K
12:27 30.53 30.53 30.49 30.51 2.2K
12:28 30.51 30.51 30.51 30.51 0.1K
12:29 30.50 30.52 30.50 30.52 0.4K
12:30 30.52 30.52 30.52 30.52 0.0K
12:31 30.52 30.52 30.52 30.52 0.2K
12:32 30.52 30.52 30.52 30.52 0.2K
12:33 30.52 30.52 30.52 30.52 0.0K
12:34 30.52 30.52 30.52 30.52 0.0K
12:35 30.52 30.56 30.52 30.56 0.5K
12:36 30.56 30.62 30.56 30.62 0.4K
12:37 30.61 30.61 30.60 30.60 1.2K
12:38 30.60 30.60 30.58 30.58 0.5K
12:39 30.58 30.60 30.58 30.60 0.4K
12:40 30.60 30.63 30.60 30.63 0.2K
12:41 30.64 30.64 30.64 30.64 0.6K
12:42 30.65 30.70 30.65 30.70 2.8K
12:43 30.70 30.73 30.70 30.73 1.4K
12:44 30.75 30.75 30.75 30.75 0.7K
12:45 30.75 30.75 30.69 30.69 0.7K
12:46 30.70 30.70 30.68 30.68 3.4K
12:47 30.68 30.69 30.68 30.69 0.4K
12:48 30.66 30.66 30.66 30.66 1.0K
12:49 30.63 30.63 30.63 30.63 0.1K
12:50 30.66 30.66 30.66 30.66 0.2K
12:51 30.66 30.66 30.66 30.66 1.6K
12:52 30.65 30.65 30.62 30.62 0.3K
12:53 30.62 30.62 30.62 30.62 0.0K
12:54 30.68 30.68 30.64 30.64 5.0K
12:55 30.64 30.64 30.64 30.64 0.0K
12:56 30.64 30.71 30.64 30.71 0.8K
12:57 30.71 30.73 30.71 30.73 0.2K
12:58 30.73 30.75 30.71 30.75 2.3K
12:59 30.75 30.79 30.75 30.79 3.4K
13:00 30.79 30.79 30.79 30.79 0.1K
13:01 30.83 30.83 30.80 30.80 1.9K
13:02 30.80 30.83 30.80 30.83 0.2K
13:03 30.79 30.80 30.79 30.80 0.5K
13:04 30.82 30.82 30.82 30.82 0.2K
13:05 30.82 30.82 30.82 30.82 0.1K
13:06 30.82 30.82 30.82 30.82 0.1K
13:07 30.82 30.82 30.82 30.82 0.0K
13:08 30.82 30.88 30.82 30.88 1.3K
13:09 30.88 30.97 30.88 30.91 7.3K
13:10 30.89 30.89 30.88 30.88 1.3K
13:11 30.88 30.89 30.88 30.89 0.4K
13:12 30.89 30.89 30.89 30.89 0.1K
13:13 30.89 30.89 30.89 30.89 0.0K
13:14 30.89 30.89 30.89 30.89 0.3K
13:15 30.89 31.00 30.89 30.99 2.7K
13:16 30.99 30.99 30.99 30.99 0.0K
13:17 30.99 30.99 30.95 30.95 0.2K
13:18 30.95 30.95 30.95 30.95 0.1K
13:19 30.99 30.99 30.92 30.92 1.7K
13:20 30.92 30.98 30.92 30.98 0.3K
13:21 30.97 30.99 30.97 30.99 4.5K
13:22 30.94 30.94 30.94 30.94 0.8K
13:23 30.94 30.96 30.94 30.96 5.0K
13:24 30.99 30.99 30.99 30.99 0.2K
13:25 30.99 31.01 30.99 31.01 0.9K
13:26 31.04 31.04 31.04 31.04 0.4K
13:27 31.04 31.04 31.04 31.04 0.5K
13:28 31.04 31.04 31.04 31.04 0.0K
13:29 31.04 31.04 30.89 30.89 0.2K
13:30 30.89 30.89 30.78 30.78 1.9K
13:31 30.78 30.78 30.78 30.78 0.2K
13:32 30.78 30.84 30.78 30.84 2.7K
13:33 30.91 30.91 30.91 30.91 0.5K
13:34 30.91 30.97 30.91 30.97 1.0K
13:35 30.97 30.97 30.91 30.91 0.1K
13:36 30.91 30.91 30.91 30.91 0.1K
13:37 30.91 30.91 30.91 30.91 0.0K
13:38 30.91 30.91 30.91 30.91 0.7K
13:39 30.91 30.91 30.91 30.91 0.0K
13:40 30.90 30.97 30.90 30.97 1.2K
13:41 30.90 30.90 30.90 30.90 0.7K
13:42 30.90 30.90 30.90 30.90 0.0K
13:43 30.90 30.90 30.90 30.90 0.7K
13:44 30.92 30.93 30.92 30.93 0.6K
13:45 30.93 30.93 30.92 30.92 1.0K
13:46 30.92 30.92 30.92 30.92 0.2K
13:47 30.92 30.97 30.92 30.97 1.0K
13:48 30.97 30.97 30.96 30.96 0.2K
13:49 30.96 31.00 30.96 31.00 1.1K
13:50 31.00 31.01 31.00 31.01 1.0K
13:51 31.05 31.05 30.97 31.01 1.5K
13:52 31.01 31.01 31.01 31.01 0.0K
13:53 31.01 31.01 31.00 31.00 0.2K
13:54 31.00 31.00 30.95 30.95 1.5K
13:55 30.95 30.95 30.95 30.95 0.0K
13:56 30.95 30.98 30.95 30.98 7.6K
13:57 30.98 30.98 30.98 30.98 0.1K
13:58 30.95 30.95 30.84 30.84 2.3K
13:59 30.84 30.84 30.84 30.84 0.0K
14:00 30.84 30.84 30.84 30.84 0.0K
14:01 30.84 30.84 30.84 30.84 0.0K
14:02 30.84 30.84 30.84 30.84 0.5K
14:03 30.84 30.90 30.84 30.90 0.5K
14:04 30.90 30.94 30.90 30.94 1.1K
14:05 30.88 30.88 30.85 30.85 0.4K
14:06 30.86 30.86 30.86 30.86 0.1K
14:07 30.86 30.86 30.86 30.86 0.1K
14:08 30.86 30.86 30.86 30.86 0.0K
14:09 30.86 30.86 30.80 30.80 2.6K
14:10 30.80 30.80 30.80 30.80 0.0K
14:11 30.80 30.87 30.80 30.87 0.6K
14:12 30.92 30.92 30.92 30.92 1.2K
14:13 30.92 30.92 30.91 30.91 0.6K
14:14 30.91 30.91 30.89 30.89 0.3K
14:15 30.89 30.89 30.87 30.87 0.2K
14:16 30.87 30.87 30.87 30.87 0.0K
14:17 30.87 30.87 30.85 30.86 0.8K
14:18 30.88 30.88 30.88 30.88 0.1K
14:19 30.85 30.85 30.85 30.85 0.4K
14:20 30.85 30.85 30.85 30.85 0.0K
14:21 30.86 30.86 30.86 30.86 0.4K
14:22 30.86 30.86 30.86 30.86 0.6K
14:23 30.86 30.90 30.86 30.90 0.9K
14:24 30.90 30.90 30.90 30.90 0.0K
14:25 30.90 30.90 30.90 30.90 0.0K
14:26 30.90 30.90 30.90 30.90 0.2K
14:27 30.90 30.90 30.87 30.87 0.3K
14:28 30.87 30.87 30.87 30.87 0.1K
14:29 30.87 30.87 30.87 30.87 0.1K
14:30 30.87 30.87 30.85 30.85 0.1K
14:31 30.85 30.89 30.85 30.89 1.9K
14:32 30.90 30.90 30.86 30.86 0.7K
14:33 30.86 30.90 30.86 30.90 0.5K
14:34 30.87 30.87 30.87 30.87 0.1K
14:35 30.87 30.87 30.87 30.87 0.0K
14:36 30.84 30.84 30.84 30.84 1.4K
14:37 30.84 30.84 30.84 30.84 0.0K
14:38 30.84 30.84 30.84 30.84 0.3K
14:39 30.84 30.84 30.84 30.84 0.0K
14:40 30.84 30.84 30.84 30.84 0.1K
14:41 30.81 30.81 30.81 30.81 0.3K
14:42 30.79 30.79 30.73 30.73 0.9K
14:43 30.73 30.73 30.73 30.73 1.2K
14:44 30.73 30.73 30.70 30.70 1.1K
14:45 30.67 30.67 30.67 30.67 0.2K
14:46 30.67 30.67 30.67 30.67 0.0K
14:47 30.69 30.74 30.69 30.74 2.3K
14:48 30.76 30.76 30.76 30.76 0.3K
14:49 30.76 30.76 30.76 30.76 0.5K
14:50 30.76 30.76 30.76 30.76 0.0K
14:51 30.76 30.76 30.76 30.76 0.1K
14:52 30.75 30.75 30.75 30.75 0.2K
14:53 30.73 30.73 30.73 30.73 0.1K
14:54 30.73 30.73 30.73 30.73 0.2K
14:55 30.73 30.81 30.73 30.81 0.3K
14:56 30.81 30.81 30.81 30.81 0.0K
14:57 30.81 30.88 30.81 30.87 0.4K
14:58 30.86 30.88 30.86 30.88 1.1K
14:59 30.88 30.88 30.88 30.88 0.5K
15:00 30.88 30.88 30.88 30.88 0.0K
15:01 30.88 30.88 30.87 30.87 1.0K
15:02 30.87 30.87 30.87 30.87 0.1K
15:03 30.87 30.87 30.87 30.87 0.3K
15:04 30.95 30.96 30.95 30.96 1.0K
15:05 30.96 31.01 30.96 31.01 1.5K
15:06 31.03 31.03 31.02 31.02 1.2K
15:07 31.05 31.05 31.04 31.04 1.2K
15:08 31.04 31.04 31.02 31.03 0.4K
15:09 31.03 31.03 31.03 31.03 0.4K
15:10 31.03 31.03 30.99 30.99 1.0K
15:11 30.99 30.99 30.98 30.98 0.6K
15:12 31.04 31.04 31.04 31.04 5.5K
15:13 31.04 31.04 31.04 31.04 0.1K
15:14 31.07 31.07 31.06 31.06 4.9K
15:15 31.04 31.05 31.01 31.04 2.8K
15:16 31.04 31.04 30.99 30.99 0.5K
15:17 30.99 31.00 30.99 31.00 1.4K
15:18 31.03 31.03 30.98 31.02 1.5K
15:19 31.02 31.02 31.02 31.02 0.0K
15:20 31.02 31.02 30.92 30.92 0.1K
15:21 30.92 30.92 30.92 30.92 0.0K
15:22 30.92 30.92 30.92 30.92 1.0K
15:23 30.92 30.92 30.92 30.92 0.0K
15:24 30.96 30.96 30.96 30.96 0.8K
15:25 30.99 30.99 30.99 30.99 0.3K
15:26 30.99 30.99 30.99 30.99 0.3K
15:27 30.99 31.02 30.99 31.02 0.4K
15:28 31.02 31.02 30.99 30.99 1.2K
15:29 30.99 30.99 30.96 30.96 0.8K
15:30 30.96 30.96 30.96 30.96 0.1K
15:31 30.94 30.96 30.88 30.88 6.0K
15:32 30.88 30.88 30.88 30.88 0.0K
15:33 30.88 30.88 30.88 30.88 0.5K
15:34 30.88 30.88 30.88 30.88 0.0K
15:35 30.96 30.96 30.96 30.96 1.0K
15:36 30.96 30.96 30.96 30.96 0.0K
15:37 30.91 30.96 30.91 30.94 0.6K
15:38 30.94 30.94 30.91 30.91 4.6K
15:39 30.91 30.91 30.91 30.91 0.0K
15:40 30.91 30.91 30.91 30.91 0.3K
15:41 30.90 30.90 30.90 30.90 0.2K
15:42 30.92 30.92 30.92 30.92 0.2K
15:43 30.92 30.92 30.92 30.92 0.1K
15:44 30.99 30.99 30.99 30.99 0.3K
15:45 30.99 30.99 30.92 30.94 1.0K
15:46 30.89 30.89 30.89 30.89 1.1K
15:47 30.78 30.78 30.78 30.78 8.4K
15:48 30.78 30.78 30.78 30.78 0.1K
15:49 30.78 30.78 30.78 30.78 0.2K
15:50 30.67 30.73 30.67 30.68 1.5K
15:51 30.77 30.77 30.69 30.69 1.5K
15:52 30.69 30.80 30.69 30.80 0.7K
15:53 30.80 30.84 30.78 30.78 3.3K
15:54 30.78 30.78 30.75 30.75 0.6K
15:55 30.78 30.78 30.78 30.78 0.8K
15:56 30.78 31.01 30.78 31.01 2.7K
15:57 31.02 31.02 30.94 30.94 0.8K
15:58 30.94 30.94 30.93 30.93 0.3K
15:59 30.93 30.93 30.87 30.90 7.4K
16:00 30.86 30.96 30.64 30.86 35.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし