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 30.16 30.86 29.78 29.78 123.3K
09:32 29.85 29.85 29.65 29.65 3.2K
09:33 29.65 29.70 29.65 29.70 1.6K
09:34 29.80 29.80 29.70 29.70 13.4K
09:35 29.70 29.86 29.70 29.86 2.9K
09:36 29.86 29.86 29.80 29.80 2.8K
09:37 29.77 29.96 29.77 29.93 6.8K
09:38 29.91 30.10 29.91 30.10 1.7K
09:39 30.04 30.20 30.04 30.20 3.6K
09:40 30.15 30.15 30.00 30.00 3.1K
09:41 30.00 30.02 29.92 30.02 1.5K
09:42 30.06 30.06 30.06 30.06 0.6K
09:43 30.06 30.06 30.06 30.06 0.3K
09:44 30.06 30.06 30.00 30.06 9.1K
09:45 30.06 30.14 30.06 30.14 0.3K
09:46 30.14 30.20 30.14 30.20 2.9K
09:47 30.14 30.14 30.14 30.14 0.7K
09:48 30.14 30.14 30.08 30.08 1.7K
09:49 30.14 30.14 30.03 30.03 1.7K
09:50 30.00 30.00 30.00 30.00 0.7K
09:51 30.03 30.04 30.01 30.01 2.4K
09:52 30.01 30.01 30.00 30.00 1.5K
09:53 30.00 30.00 30.00 30.00 0.2K
09:54 30.00 30.14 30.00 30.14 0.3K
09:55 30.17 30.17 30.17 30.17 0.2K
09:56 30.04 30.04 30.00 30.00 2.8K
09:57 30.04 30.13 30.03 30.13 1.2K
09:58 30.13 30.13 30.01 30.01 0.7K
09:59 29.98 29.98 29.98 29.98 0.8K
10:00 29.98 30.04 29.98 30.04 0.4K
10:01 30.04 30.18 30.04 30.18 9.4K
10:02 30.18 30.30 30.18 30.30 11.8K
10:03 30.28 30.28 30.19 30.19 1.8K
10:04 30.19 30.19 30.07 30.07 9.2K
10:05 30.06 30.13 30.00 30.00 7.3K
10:06 30.00 30.07 30.00 30.07 0.2K
10:07 30.00 30.10 30.00 30.09 1.0K
10:08 30.09 30.09 30.09 30.09 0.1K
10:09 30.09 30.14 30.09 30.14 0.5K
10:10 30.14 30.14 30.06 30.06 1.2K
10:11 30.06 30.18 30.06 30.14 0.6K
10:12 30.14 30.14 30.14 30.14 0.1K
10:13 30.12 30.13 30.06 30.06 1.4K
10:14 30.06 30.10 30.06 30.10 0.7K
10:15 30.14 30.14 30.14 30.14 0.5K
10:16 30.14 30.19 30.14 30.18 0.6K
10:17 30.18 30.18 30.18 30.18 0.1K
10:18 30.19 30.19 30.17 30.17 0.7K
10:19 30.17 30.17 30.17 30.17 0.1K
10:20 30.14 30.14 30.12 30.12 0.3K
10:21 30.12 30.12 30.12 30.12 0.3K
10:22 30.01 30.01 29.97 30.00 3.4K
10:23 30.00 30.00 29.99 29.99 0.4K
10:24 29.99 29.99 29.99 29.99 0.1K
10:25 30.18 30.19 30.18 30.19 1.4K
10:26 30.26 30.26 30.26 30.26 0.3K
10:27 30.26 30.33 30.26 30.33 1.2K
10:28 30.33 30.33 30.26 30.26 2.1K
10:29 30.26 30.29 30.26 30.29 0.8K
10:30 30.26 30.31 30.19 30.19 8.2K
10:31 30.19 30.19 30.14 30.18 0.6K
10:32 30.18 30.18 30.18 30.18 0.2K
10:33 30.18 30.18 30.18 30.18 0.4K
10:34 30.18 30.18 30.18 30.18 0.2K
10:35 30.18 30.18 30.18 30.18 0.1K
10:36 30.09 30.09 30.09 30.09 0.6K
10:37 30.09 30.09 30.09 30.09 0.0K
10:38 30.09 30.09 30.05 30.05 0.5K
10:39 30.04 30.04 30.04 30.04 12.1K
10:40 30.08 30.08 30.08 30.08 0.7K
10:41 30.08 30.11 30.08 30.11 0.5K
10:42 30.11 30.11 30.11 30.11 0.0K
10:43 30.11 30.11 30.11 30.11 0.0K
10:44 30.21 30.21 30.21 30.21 0.5K
10:45 30.21 30.21 30.21 30.21 0.0K
10:46 30.21 30.26 30.21 30.26 0.3K
10:47 30.24 30.34 30.24 30.34 0.7K
10:48 30.34 30.36 30.34 30.36 0.3K
10:49 30.36 30.36 30.36 30.36 0.2K
10:50 30.36 30.36 30.30 30.35 0.3K
10:51 30.35 30.40 30.35 30.40 1.0K
10:52 30.40 30.40 30.40 30.40 0.0K
10:53 30.40 30.40 30.40 30.40 0.1K
10:54 30.41 30.41 30.32 30.34 3.3K
10:55 30.34 30.34 30.34 30.34 0.0K
10:56 30.34 30.34 30.34 30.34 0.0K
10:57 30.34 30.43 30.34 30.43 0.2K
10:58 30.38 30.38 30.38 30.38 0.2K
10:59 30.38 30.38 30.38 30.38 0.0K
11:00 30.38 30.38 30.33 30.33 0.1K
11:01 30.36 30.36 30.33 30.33 0.6K
11:02 30.33 30.40 30.33 30.40 1.0K
11:03 30.40 30.40 30.40 30.40 0.5K
11:04 30.40 30.40 30.35 30.35 1.4K
11:05 30.35 30.35 30.35 30.35 0.0K
11:06 30.36 30.36 30.36 30.36 1.2K
11:07 30.36 30.38 30.36 30.38 0.8K
11:08 30.41 30.41 30.41 30.41 0.2K
11:09 30.41 30.41 30.41 30.41 0.1K
11:10 30.33 30.33 30.33 30.33 0.2K
11:11 30.33 30.33 30.33 30.33 0.1K
11:12 30.35 30.42 30.35 30.42 2.7K
11:13 30.42 30.51 30.42 30.51 1.7K
11:14 30.50 30.52 30.50 30.52 0.6K
11:15 30.52 30.52 30.44 30.44 1.3K
11:16 30.44 30.44 30.44 30.44 0.5K
11:17 30.41 30.41 30.41 30.41 0.6K
11:18 30.41 30.44 30.41 30.44 1.2K
11:19 30.44 30.49 30.44 30.49 1.6K
11:20 30.48 30.48 30.43 30.43 0.6K
11:21 30.45 30.47 30.45 30.47 2.1K
11:22 30.47 30.52 30.47 30.52 0.4K
11:23 30.52 30.57 30.52 30.57 1.1K
11:24 30.57 30.58 30.56 30.58 0.9K
11:25 30.55 30.57 30.55 30.57 0.5K
11:26 30.57 30.57 30.52 30.56 0.4K
11:27 30.55 30.55 30.52 30.52 0.6K
11:28 30.48 30.48 30.48 30.48 0.4K
11:29 30.48 30.48 30.48 30.48 0.3K
11:30 30.48 30.48 30.34 30.34 0.6K
11:31 30.34 30.34 30.34 30.34 0.0K
11:32 30.34 30.35 30.34 30.35 0.2K
11:33 30.40 30.40 30.38 30.38 1.4K
11:34 30.40 30.43 30.40 30.43 2.7K
11:35 30.43 30.43 30.40 30.40 1.3K
11:36 30.37 30.37 30.37 30.37 0.3K
11:37 30.50 30.50 30.50 30.50 0.9K
11:38 30.49 30.49 30.49 30.49 0.3K
11:39 30.49 30.49 30.49 30.49 0.6K
11:40 30.49 30.55 30.49 30.55 0.4K
11:41 30.58 30.58 30.56 30.56 0.7K
11:42 30.56 30.56 30.56 30.56 0.3K
11:43 30.56 30.56 30.56 30.56 0.1K
11:44 30.54 30.56 30.54 30.56 0.4K
11:45 30.56 30.56 30.56 30.56 0.0K
11:46 30.56 30.56 30.56 30.56 0.1K
11:47 30.56 30.56 30.56 30.56 0.3K
11:48 30.56 30.56 30.52 30.52 0.4K
11:49 30.52 30.52 30.52 30.52 0.2K
11:50 30.52 30.52 30.52 30.52 0.6K
11:51 30.52 30.52 30.52 30.52 0.0K
11:52 30.52 30.52 30.47 30.47 1.2K
11:53 30.47 30.47 30.47 30.47 0.0K
11:54 30.53 30.53 30.53 30.53 0.2K
11:55 30.54 30.56 30.54 30.56 12.4K
11:56 30.56 30.56 30.53 30.53 1.1K
11:57 30.53 30.53 30.53 30.53 0.4K
11:58 30.53 30.57 30.53 30.57 0.9K
11:59 30.55 30.55 30.55 30.55 0.2K
12:00 30.55 30.55 30.55 30.55 0.2K
12:01 30.55 30.55 30.48 30.48 0.5K
12:02 30.49 30.49 30.46 30.46 6.1K
12:03 30.46 30.46 30.42 30.42 0.4K
12:04 30.33 30.37 30.33 30.37 6.7K
12:05 30.37 30.37 30.18 30.19 1.7K
12:06 30.17 30.22 30.17 30.22 6.3K
12:07 30.22 30.22 30.22 30.22 2.1K
12:08 30.32 30.32 30.32 30.32 0.1K
12:09 30.29 30.32 30.29 30.32 1.2K
12:10 30.32 30.34 30.24 30.34 0.8K
12:11 30.50 30.50 30.49 30.49 3.3K
12:12 30.46 30.56 30.46 30.56 2.4K
12:13 30.56 30.56 30.56 30.56 0.2K
12:14 30.56 30.56 30.56 30.56 0.1K
12:15 30.56 30.56 30.56 30.56 0.1K
12:16 30.56 30.56 30.56 30.56 0.1K
12:17 30.50 30.54 30.49 30.54 0.6K
12:18 30.63 30.69 30.63 30.69 13.4K
12:19 30.65 30.65 30.62 30.62 2.5K
12:20 30.62 30.72 30.62 30.72 2.5K
12:21 30.70 30.71 30.70 30.71 1.4K
12:22 30.71 30.80 30.71 30.78 4.2K
12:23 30.80 30.84 30.80 30.84 2.9K
12:24 30.84 30.93 30.84 30.93 1.5K
12:25 30.93 30.93 30.88 30.88 0.7K
12:26 30.83 30.86 30.81 30.86 5.3K
12:27 30.80 30.80 30.77 30.77 8.6K
12:28 30.78 30.84 30.78 30.79 3.4K
12:29 30.86 30.86 30.75 30.75 1.7K
12:30 30.75 30.75 30.68 30.68 0.2K
12:31 30.69 30.74 30.69 30.74 0.7K
12:32 30.71 30.71 30.71 30.71 0.6K
12:33 30.75 30.75 30.69 30.69 0.9K
12:34 30.69 30.72 30.69 30.72 0.2K
12:35 30.65 30.65 30.65 30.65 1.1K
12:36 30.65 30.65 30.61 30.61 0.6K
12:37 30.61 30.63 30.61 30.63 0.3K
12:38 30.63 30.63 30.63 30.63 0.3K
12:39 30.63 30.63 30.63 30.63 0.0K
12:40 30.63 30.63 30.63 30.63 0.3K
12:41 30.70 30.70 30.70 30.70 0.3K
12:42 30.70 30.70 30.70 30.70 0.0K
12:43 30.70 30.70 30.61 30.61 0.1K
12:44 30.69 30.69 30.69 30.69 0.4K
12:45 30.69 30.69 30.67 30.67 0.5K
12:46 30.67 30.68 30.67 30.68 0.3K
12:47 30.68 30.68 30.66 30.66 0.3K
12:48 30.66 30.66 30.66 30.66 0.0K
12:49 30.68 30.70 30.68 30.70 2.7K
12:50 30.75 30.75 30.75 30.75 0.1K
12:51 30.75 30.80 30.75 30.80 0.4K
12:52 30.80 30.80 30.78 30.78 0.2K
12:53 30.73 30.73 30.68 30.68 0.3K
12:54 30.68 30.68 30.68 30.68 0.2K
12:55 30.68 30.68 30.68 30.68 0.0K
12:56 30.68 30.68 30.68 30.68 0.1K
12:57 30.68 30.68 30.68 30.68 0.1K
12:58 30.68 30.69 30.68 30.69 0.6K
12:59 30.69 30.69 30.69 30.69 0.2K
13:00 30.69 30.71 30.69 30.71 0.3K
13:01 30.71 30.71 30.71 30.71 0.0K
13:02 30.71 30.71 30.70 30.70 0.1K
13:03 30.70 30.70 30.70 30.70 0.2K
13:04 30.70 30.70 30.70 30.70 0.0K
13:05 30.70 30.70 30.70 30.70 0.0K
13:06 30.70 30.79 30.70 30.79 0.1K
13:07 30.79 30.79 30.79 30.79 0.4K
13:08 30.79 30.79 30.79 30.79 0.0K
13:09 30.79 30.79 30.79 30.79 0.2K
13:10 30.79 30.79 30.79 30.79 0.0K
13:11 30.79 30.79 30.79 30.79 0.0K
13:12 30.79 30.79 30.79 30.79 0.0K
13:13 30.79 30.79 30.79 30.79 0.0K
13:14 30.79 30.79 30.79 30.79 0.0K
13:15 30.92 30.92 30.92 30.92 2.0K
13:16 30.92 31.00 30.92 31.00 0.8K
13:17 31.00 31.02 31.00 31.02 2.1K
13:18 31.02 31.18 31.02 31.16 1.2K
13:19 31.18 31.24 31.16 31.16 3.1K
13:20 31.16 31.21 31.16 31.21 1.0K
13:21 31.20 31.20 31.13 31.13 4.4K
13:22 31.13 31.13 31.13 31.13 0.3K
13:23 31.18 31.18 31.18 31.18 0.3K
13:24 31.13 31.15 31.11 31.15 2.7K
13:25 31.15 31.18 31.14 31.18 0.4K
13:26 31.14 31.14 31.13 31.13 0.8K
13:27 31.11 31.11 31.10 31.10 1.3K
13:28 31.17 31.17 31.15 31.15 0.9K
13:29 31.15 31.19 31.15 31.17 1.5K
13:30 31.17 31.19 31.17 31.19 1.2K
13:31 31.22 31.24 31.22 31.24 0.8K
13:32 31.24 31.24 31.24 31.24 0.5K
13:33 31.31 31.34 31.29 31.34 2.7K
13:34 31.36 31.41 31.36 31.39 3.3K
13:35 31.42 31.46 31.42 31.42 2.0K
13:36 31.42 31.44 31.41 31.41 1.2K
13:37 31.50 31.50 31.48 31.48 2.4K
13:38 31.47 31.58 31.47 31.55 4.6K
13:39 31.56 31.56 31.53 31.53 5.4K
13:40 31.53 31.53 31.49 31.49 0.9K
13:41 31.49 31.52 31.49 31.52 1.1K
13:42 31.54 31.54 31.49 31.49 0.6K
13:43 31.49 31.49 31.49 31.49 1.1K
13:44 31.48 31.50 31.48 31.50 0.9K
13:45 31.50 31.53 31.50 31.53 0.8K
13:46 31.53 31.53 31.53 31.53 0.0K
13:47 31.52 31.54 31.52 31.54 1.0K
13:48 31.57 31.57 31.57 31.57 0.4K
13:49 31.58 31.58 31.54 31.54 0.9K
13:50 31.54 31.54 31.54 31.54 0.1K
13:51 31.54 31.54 31.44 31.44 12.6K
13:52 31.46 31.51 31.46 31.51 1.0K
13:53 31.50 31.56 31.50 31.56 0.9K
13:54 31.56 31.56 31.56 31.56 0.1K
13:55 31.53 31.53 31.53 31.53 0.3K
13:56 31.53 31.53 31.50 31.50 1.0K
13:57 31.50 31.55 31.50 31.55 1.6K
13:58 31.55 31.55 31.55 31.55 0.2K
13:59 31.50 31.50 31.46 31.46 2.3K
14:00 31.46 31.50 31.46 31.50 1.1K
14:01 31.50 31.50 31.50 31.50 0.0K
14:02 31.50 31.50 31.50 31.50 0.5K
14:03 31.50 31.58 31.50 31.58 0.6K
14:04 31.58 31.58 31.57 31.57 0.1K
14:05 31.60 31.60 31.50 31.50 1.1K
14:06 31.45 31.45 31.36 31.36 6.6K
14:07 31.41 31.47 31.41 31.46 1.0K
14:08 31.46 31.46 31.46 31.46 0.0K
14:09 31.46 31.47 31.46 31.47 1.5K
14:10 31.47 31.47 31.35 31.38 2.2K
14:11 31.38 31.38 31.38 31.38 0.0K
14:12 31.38 31.42 31.38 31.42 1.4K
14:13 31.42 31.42 31.42 31.42 0.1K
14:14 31.42 31.42 31.42 31.42 0.0K
14:15 31.42 31.43 31.42 31.43 7.0K
14:16 31.37 31.39 31.37 31.39 2.5K
14:17 31.39 31.39 31.39 31.39 0.1K
14:18 31.39 31.39 31.39 31.39 0.0K
14:19 31.39 31.39 31.39 31.39 0.0K
14:20 31.39 31.39 31.39 31.39 0.2K
14:21 31.55 31.55 31.55 31.55 0.4K
14:22 31.55 31.55 31.53 31.53 0.5K
14:23 31.53 31.55 31.53 31.55 0.3K
14:24 31.55 31.55 31.54 31.54 0.2K
14:25 31.55 31.55 31.55 31.55 0.5K
14:26 31.57 31.57 31.57 31.57 0.8K
14:27 31.57 31.57 31.53 31.53 0.1K
14:28 31.58 31.60 31.58 31.60 0.7K
14:29 31.61 31.61 31.59 31.59 1.6K
14:30 31.55 31.55 31.55 31.55 0.3K
14:31 31.62 31.62 31.62 31.62 0.4K
14:32 31.62 31.62 31.60 31.60 0.3K
14:33 31.58 31.58 31.56 31.56 0.9K
14:34 31.59 31.59 31.59 31.59 0.3K
14:35 31.59 31.59 31.53 31.53 7.8K
14:36 31.53 31.53 31.53 31.53 0.0K
14:37 31.53 31.53 31.53 31.53 0.1K
14:38 31.42 31.44 31.42 31.44 1.4K
14:39 31.44 31.44 31.41 31.41 0.3K
14:40 31.41 31.41 31.41 31.41 0.4K
14:41 31.41 31.41 31.41 31.41 0.1K
14:42 31.41 31.41 31.41 31.41 0.0K
14:43 31.41 31.41 31.41 31.41 0.1K
14:44 31.41 31.41 31.41 31.41 0.0K
14:45 31.41 31.43 31.41 31.43 0.3K
14:46 31.43 31.43 31.43 31.43 0.1K
14:47 31.43 31.43 31.36 31.36 0.3K
14:48 31.36 31.36 31.36 31.36 0.0K
14:49 31.36 31.36 31.36 31.36 0.2K
14:50 31.36 31.36 31.36 31.36 0.0K
14:51 31.34 31.34 31.34 31.34 0.5K
14:52 31.34 31.34 31.34 31.34 0.0K
14:53 31.34 31.34 31.34 31.34 0.0K
14:54 31.34 31.34 31.34 31.34 0.2K
14:55 31.37 31.40 31.37 31.40 2.2K
14:56 31.37 31.39 31.37 31.39 1.0K
14:57 31.39 31.39 31.39 31.39 1.1K
14:58 31.35 31.35 31.35 31.35 2.0K
14:59 31.33 31.33 31.33 31.33 0.4K
15:00 31.30 31.30 31.30 31.30 0.4K
15:01 31.30 31.39 31.30 31.39 0.4K
15:02 31.39 31.39 31.38 31.38 0.9K
15:03 31.38 31.38 31.38 31.38 0.2K
15:04 31.38 31.38 31.35 31.37 1.4K
15:05 31.40 31.40 31.35 31.35 0.8K
15:06 31.33 31.33 31.33 31.33 0.2K
15:07 31.35 31.35 31.35 31.35 0.2K
15:08 31.35 31.35 31.35 31.35 0.0K
15:09 31.37 31.37 31.37 31.37 0.8K
15:10 31.37 31.37 31.28 31.28 0.3K
15:11 31.28 31.28 31.28 31.28 0.1K
15:12 31.28 31.28 31.28 31.28 0.2K
15:13 31.28 31.32 31.27 31.32 1.1K
15:14 31.32 31.32 31.32 31.32 0.0K
15:15 31.32 31.32 31.32 31.32 0.0K
15:16 31.32 31.32 31.19 31.19 0.7K
15:17 31.21 31.21 31.21 31.21 0.4K
15:18 31.21 31.21 31.21 31.21 0.0K
15:19 31.21 31.21 31.21 31.21 0.3K
15:20 31.23 31.23 31.23 31.23 0.1K
15:21 31.23 31.23 31.23 31.23 0.0K
15:22 31.23 31.23 31.23 31.23 0.0K
15:23 31.23 31.23 31.23 31.23 0.4K
15:24 31.23 31.23 31.22 31.22 0.4K
15:25 31.22 31.23 31.22 31.23 0.1K
15:26 31.23 31.23 31.23 31.23 0.0K
15:27 31.28 31.28 31.24 31.24 1.2K
15:28 31.24 31.24 31.24 31.24 0.1K
15:29 31.28 31.28 31.28 31.28 0.1K
15:30 31.25 31.25 31.25 31.25 0.8K
15:31 31.24 31.24 31.24 31.24 0.3K
15:32 31.24 31.24 31.24 31.24 0.1K
15:33 31.24 31.24 31.24 31.24 0.1K
15:34 31.24 31.24 31.24 31.24 0.1K
15:35 31.01 31.01 30.90 30.90 3.0K
15:36 30.94 30.94 30.94 30.94 1.9K
15:37 30.93 30.93 30.88 30.88 0.5K
15:38 30.93 30.93 30.83 30.83 1.5K
15:39 30.82 30.84 30.82 30.84 1.3K
15:40 30.84 30.84 30.84 30.84 0.1K
15:41 30.83 30.83 30.70 30.78 2.2K
15:42 30.78 30.78 30.68 30.68 1.7K
15:43 30.83 30.83 30.83 30.83 1.0K
15:44 30.82 30.84 30.82 30.84 1.9K
15:45 30.87 30.87 30.87 30.87 0.1K
15:46 30.88 30.89 30.88 30.89 0.3K
15:47 30.89 30.89 30.89 30.89 0.0K
15:48 30.79 30.79 30.79 30.79 0.6K
15:49 30.77 30.77 30.77 30.77 0.6K
15:50 30.77 30.77 30.77 30.77 0.4K
15:51 30.91 30.91 30.91 30.91 1.9K
15:52 30.91 30.91 30.86 30.86 0.3K
15:53 30.85 30.87 30.85 30.87 0.7K
15:54 30.87 30.87 30.80 30.87 3.8K
15:55 30.87 30.87 30.81 30.84 0.6K
15:56 30.84 30.84 30.82 30.82 0.3K
15:57 30.87 30.87 30.86 30.86 3.5K
15:58 30.86 30.87 30.86 30.87 1.4K
15:59 30.87 30.87 30.87 30.87 0.4K
16:00 30.87 31.19 30.80 30.87 24.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし