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 29.61 31.25 29.58 29.80 145.3K
09:32 29.80 29.87 29.80 29.87 0.4K
09:33 29.87 30.14 29.87 30.08 3.2K
09:34 30.02 30.24 30.02 30.24 8.1K
09:35 30.24 30.38 30.24 30.38 2.8K
09:36 30.38 30.50 30.38 30.41 1.5K
09:37 30.41 30.41 30.34 30.38 1.1K
09:38 30.38 30.40 30.38 30.40 3.5K
09:39 30.40 30.40 30.37 30.37 0.5K
09:40 30.37 30.37 30.29 30.29 1.2K
09:41 30.29 30.39 30.29 30.39 3.3K
09:42 30.39 30.40 30.39 30.40 0.5K
09:43 30.40 30.48 30.40 30.43 1.8K
09:44 30.45 30.48 30.45 30.48 1.5K
09:45 30.46 30.51 30.46 30.51 2.4K
09:46 30.51 30.55 30.51 30.55 1.5K
09:47 30.53 30.53 30.51 30.51 1.5K
09:48 30.50 30.51 30.47 30.47 0.5K
09:49 30.47 30.47 30.47 30.47 0.1K
09:50 30.47 30.47 30.47 30.47 0.5K
09:51 30.47 30.47 30.29 30.29 6.0K
09:52 30.28 30.31 30.28 30.31 1.0K
09:53 30.37 30.39 30.37 30.39 0.9K
09:54 30.39 30.47 30.39 30.47 4.0K
09:55 30.41 30.42 30.37 30.37 16.2K
09:56 30.37 30.42 30.36 30.42 0.8K
09:57 30.42 30.42 30.40 30.40 0.1K
09:58 30.47 30.47 30.43 30.43 1.2K
09:59 30.41 30.42 30.41 30.42 0.7K
10:00 30.42 30.61 30.42 30.61 1.9K
10:01 30.50 30.50 30.49 30.49 0.7K
10:02 30.49 30.49 30.32 30.34 3.7K
10:03 30.34 30.34 30.34 30.34 0.3K
10:04 30.24 30.24 30.14 30.17 7.1K
10:05 30.17 30.17 30.16 30.16 0.4K
10:06 30.16 30.16 30.05 30.09 1.4K
10:07 30.09 30.09 30.04 30.04 6.4K
10:08 29.94 30.07 29.94 30.07 0.8K
10:09 30.14 30.17 30.03 30.05 1.3K
10:10 30.05 30.05 30.05 30.05 0.1K
10:11 30.05 30.08 30.03 30.07 10.8K
10:12 30.07 30.07 30.07 30.07 0.1K
10:13 30.07 30.07 30.07 30.07 0.4K
10:14 30.07 30.07 30.07 30.07 0.0K
10:15 30.07 30.07 30.00 30.00 1.5K
10:16 29.99 29.99 29.99 29.99 1.7K
10:17 29.99 29.99 29.99 29.99 0.4K
10:18 29.99 29.99 29.99 29.99 0.1K
10:19 29.99 29.99 29.99 29.99 0.1K
10:20 29.99 30.49 29.99 30.49 0.6K
10:21 30.50 30.54 30.50 30.54 0.3K
10:22 30.54 30.54 30.54 30.54 1.1K
10:23 30.69 30.69 30.67 30.67 1.8K
10:24 30.67 30.67 30.67 30.67 0.3K
10:25 30.67 30.76 30.67 30.73 4.2K
10:26 30.73 30.78 30.73 30.78 0.6K
10:27 30.77 30.80 30.76 30.80 1.5K
10:28 30.80 30.80 30.56 30.56 1.4K
10:29 30.60 30.60 30.46 30.46 1.6K
10:30 30.46 30.46 30.46 30.46 0.1K
10:31 30.46 30.55 30.46 30.55 0.9K
10:32 30.49 30.49 30.49 30.49 0.3K
10:33 30.56 30.56 30.56 30.56 1.0K
10:34 30.56 30.56 30.56 30.56 10.0K
10:35 30.51 30.51 30.46 30.46 14.5K
10:36 30.50 30.50 30.50 30.50 0.5K
10:37 30.50 30.50 30.50 30.50 0.5K
10:38 30.50 30.50 30.50 30.50 0.4K
10:39 30.65 30.77 30.65 30.74 18.7K
10:40 30.79 30.79 30.77 30.77 1.9K
10:41 30.77 30.77 30.77 30.77 0.2K
10:42 30.81 30.81 30.81 30.81 0.3K
10:43 30.81 30.81 30.79 30.79 1.6K
10:44 30.79 30.79 30.79 30.79 0.4K
10:45 30.79 30.79 30.79 30.79 0.1K
10:46 30.79 30.82 30.79 30.82 2.3K
10:47 30.78 30.81 30.78 30.80 14.7K
10:48 30.77 30.77 30.77 30.77 0.2K
10:49 30.77 30.77 30.77 30.77 0.1K
10:50 30.88 30.88 30.73 30.76 7.6K
10:51 30.79 30.79 30.79 30.79 0.3K
10:52 30.79 30.79 30.79 30.79 0.3K
10:53 30.79 30.79 30.79 30.79 0.4K
10:54 30.84 30.84 30.84 30.84 0.5K
10:55 30.84 30.87 30.79 30.87 3.2K
10:56 30.87 30.87 30.87 30.87 0.0K
10:57 30.87 30.87 30.87 30.87 0.0K
10:58 30.87 30.87 30.85 30.85 0.2K
10:59 30.85 30.85 30.82 30.82 0.3K
11:00 30.77 30.77 30.77 30.77 0.7K
11:01 30.77 30.77 30.77 30.77 0.1K
11:02 30.77 30.77 30.77 30.77 0.5K
11:03 30.77 30.77 30.77 30.77 0.0K
11:04 30.77 30.77 30.77 30.77 0.6K
11:05 30.77 30.77 30.77 30.77 0.0K
11:06 30.77 30.77 30.77 30.77 1.2K
11:07 30.77 30.77 30.77 30.77 0.0K
11:08 30.69 30.69 30.69 30.69 0.3K
11:09 30.69 30.69 30.69 30.69 0.1K
11:10 30.69 30.69 30.69 30.69 0.0K
11:11 30.69 30.69 30.69 30.69 0.5K
11:12 30.69 30.69 30.69 30.69 0.1K
11:13 30.69 30.69 30.61 30.61 3.3K
11:14 30.61 30.61 30.53 30.53 0.7K
11:15 30.53 30.53 30.53 30.53 0.1K
11:16 30.62 30.62 30.62 30.62 0.6K
11:17 30.62 30.62 30.62 30.62 0.0K
11:18 30.62 30.62 30.62 30.62 0.1K
11:19 30.64 30.64 30.64 30.64 0.2K
11:20 30.64 30.64 30.64 30.64 0.0K
11:21 30.66 30.66 30.66 30.66 7.4K
11:22 30.66 30.66 30.61 30.61 0.3K
11:23 30.53 30.53 30.52 30.52 1.2K
11:24 30.52 30.55 30.52 30.55 0.2K
11:25 30.55 30.55 30.55 30.55 0.1K
11:26 30.55 30.55 30.41 30.41 0.2K
11:27 30.44 30.44 30.44 30.44 0.3K
11:28 30.44 30.44 30.44 30.44 7.9K
11:29 30.33 30.34 30.33 30.34 1.3K
11:30 30.34 30.34 30.21 30.21 2.1K
11:31 30.27 30.32 30.27 30.32 0.3K
11:32 30.36 30.36 30.36 30.36 0.1K
11:33 30.36 30.36 30.36 30.36 0.0K
11:34 30.36 30.46 30.36 30.46 0.8K
11:35 30.46 30.50 30.46 30.50 0.4K
11:36 30.50 30.50 30.47 30.47 0.2K
11:37 30.52 30.52 30.52 30.52 0.4K
11:38 30.47 30.47 30.47 30.47 0.6K
11:39 30.47 30.47 30.47 30.47 0.5K
11:40 30.47 30.47 30.47 30.47 0.1K
11:41 30.47 30.47 30.47 30.47 0.0K
11:42 30.47 30.47 30.47 30.47 0.1K
11:43 30.47 30.52 30.44 30.52 2.6K
11:44 30.52 30.52 30.52 30.52 0.1K
11:45 30.50 30.50 30.50 30.50 0.1K
11:46 30.50 30.50 30.50 30.50 0.1K
11:47 30.52 30.52 30.52 30.52 0.6K
11:48 30.47 30.47 30.47 30.47 4.5K
11:49 30.49 30.49 30.49 30.49 0.2K
11:50 30.52 30.52 30.52 30.52 0.1K
11:51 30.52 30.52 30.47 30.47 0.5K
11:52 30.47 30.47 30.45 30.45 0.1K
11:53 30.45 30.45 30.45 30.45 0.0K
11:54 30.57 30.57 30.57 30.57 9.3K
11:55 30.53 30.55 30.53 30.55 0.5K
11:56 30.59 30.65 30.59 30.65 1.0K
11:57 30.65 30.73 30.65 30.73 2.2K
11:58 30.73 30.75 30.73 30.75 1.1K
11:59 30.75 30.80 30.75 30.80 6.4K
12:00 30.80 30.80 30.80 30.80 2.1K
12:01 30.79 30.80 30.78 30.78 23.3K
12:02 30.80 30.80 30.80 30.80 0.9K
12:03 30.80 30.80 30.80 30.80 0.1K
12:04 30.80 30.80 30.80 30.80 0.1K
12:05 30.74 30.78 30.74 30.76 17.6K
12:06 30.72 30.77 30.72 30.77 0.5K
12:07 30.77 30.77 30.77 30.77 0.1K
12:08 30.81 30.81 30.79 30.80 2.4K
12:09 30.80 30.80 30.80 30.80 0.1K
12:10 30.80 30.80 30.72 30.72 1.9K
12:11 30.71 30.71 30.71 30.71 1.3K
12:12 30.71 30.71 30.69 30.69 0.3K
12:13 30.69 30.69 30.69 30.69 0.0K
12:14 30.69 30.69 30.60 30.60 0.9K
12:15 30.60 30.60 30.57 30.57 0.7K
12:16 30.57 30.57 30.57 30.57 0.3K
12:17 30.57 30.57 30.57 30.57 2.6K
12:18 30.57 30.57 30.57 30.57 0.0K
12:19 30.57 30.57 30.57 30.57 0.4K
12:20 30.64 30.64 30.64 30.64 0.1K
12:21 30.64 30.64 30.64 30.64 0.5K
12:22 30.63 30.63 30.63 30.63 0.1K
12:23 30.58 30.58 30.57 30.57 21.5K
12:24 30.57 30.57 30.57 30.57 0.4K
12:25 30.57 30.57 30.57 30.57 0.5K
12:26 30.56 30.56 30.56 30.56 0.2K
12:27 30.56 30.62 30.56 30.62 0.3K
12:28 30.62 30.62 30.62 30.62 0.0K
12:29 30.62 30.62 30.62 30.62 0.0K
12:30 30.62 30.62 30.60 30.60 2.8K
12:31 30.60 30.60 30.55 30.55 0.2K
12:32 30.55 30.55 30.55 30.55 1.5K
12:33 30.53 30.53 30.53 30.53 0.3K
12:34 30.47 30.50 30.47 30.50 0.5K
12:35 30.45 30.45 30.45 30.45 0.4K
12:36 30.45 30.50 30.45 30.50 0.1K
12:37 30.50 30.50 30.50 30.50 0.1K
12:38 30.46 30.46 30.46 30.46 1.3K
12:39 30.43 30.43 30.43 30.43 0.9K
12:40 30.43 30.43 30.43 30.43 0.0K
12:41 30.43 30.43 30.43 30.43 0.2K
12:42 30.40 30.40 30.40 30.40 0.3K
12:43 30.40 30.40 30.40 30.40 0.0K
12:44 30.38 30.38 30.38 30.38 0.2K
12:45 30.38 30.39 30.38 30.39 0.3K
12:46 30.38 30.38 30.38 30.38 0.5K
12:47 30.38 30.47 30.38 30.47 1.1K
12:48 30.47 30.47 30.47 30.47 0.1K
12:49 30.48 30.51 30.48 30.48 21.6K
12:50 30.48 30.48 30.48 30.48 0.1K
12:51 30.45 30.46 30.45 30.46 1.0K
12:52 30.46 30.46 30.46 30.46 0.7K
12:53 30.46 30.46 30.46 30.46 0.0K
12:54 30.46 30.46 30.46 30.46 1.5K
12:55 30.46 30.57 30.46 30.57 0.4K
12:56 30.57 30.57 30.57 30.57 0.0K
12:57 30.56 30.56 30.56 30.56 0.1K
12:58 30.56 30.56 30.56 30.56 0.0K
12:59 30.56 30.60 30.56 30.60 0.4K
13:00 30.60 30.60 30.60 30.60 0.0K
13:01 30.60 30.60 30.60 30.60 0.0K
13:02 30.55 30.55 30.55 30.55 0.4K
13:03 30.55 30.55 30.55 30.55 0.1K
13:04 30.55 30.55 30.55 30.55 0.0K
13:05 30.56 30.56 30.55 30.55 8.6K
13:06 30.55 30.55 30.52 30.52 12.0K
13:07 30.52 30.52 30.52 30.52 0.1K
13:08 30.50 30.50 30.50 30.50 4.6K
13:09 30.41 30.41 30.41 30.41 0.1K
13:10 30.44 30.44 30.44 30.44 2.8K
13:11 30.48 30.48 30.48 30.48 1.0K
13:12 30.48 30.48 30.48 30.48 0.0K
13:13 30.48 30.48 30.48 30.48 0.0K
13:14 30.48 30.48 30.48 30.48 0.0K
13:15 30.48 30.48 30.48 30.48 0.0K
13:16 30.48 30.48 30.48 30.48 0.1K
13:17 30.48 30.48 30.48 30.48 0.1K
13:18 30.48 30.51 30.48 30.51 0.3K
13:19 30.51 30.51 30.51 30.51 0.0K
13:20 30.51 30.51 30.47 30.47 0.4K
13:21 30.47 30.47 30.47 30.47 0.0K
13:22 30.47 30.47 30.47 30.47 0.2K
13:23 30.52 30.54 30.52 30.54 0.6K
13:24 30.54 30.54 30.54 30.54 0.1K
13:25 30.52 30.52 30.52 30.52 0.2K
13:26 30.58 30.58 30.58 30.58 1.3K
13:27 30.58 30.58 30.58 30.58 0.0K
13:28 30.58 30.68 30.58 30.66 1.7K
13:29 30.64 30.70 30.64 30.70 11.7K
13:30 30.70 30.70 30.70 30.70 0.2K
13:31 30.78 30.78 30.78 30.78 4.8K
13:32 30.78 30.78 30.78 30.78 0.2K
13:33 30.79 30.85 30.79 30.85 1.5K
13:34 30.85 30.87 30.85 30.87 0.3K
13:35 30.87 30.87 30.87 30.87 0.0K
13:36 30.76 30.78 30.76 30.78 1.8K
13:37 30.78 30.78 30.78 30.78 0.0K
13:38 30.78 30.78 30.78 30.78 0.0K
13:39 30.78 30.78 30.78 30.78 0.1K
13:40 30.74 30.74 30.70 30.70 1.1K
13:41 30.70 30.70 30.70 30.70 0.0K
13:42 30.63 30.63 30.63 30.63 0.3K
13:43 30.63 30.63 30.58 30.58 2.1K
13:44 30.58 30.58 30.58 30.58 1.0K
13:45 30.58 30.58 30.58 30.58 0.0K
13:46 30.58 30.58 30.58 30.58 0.0K
13:47 30.58 30.58 30.58 30.58 0.0K
13:48 30.58 30.58 30.58 30.58 0.0K
13:49 30.58 30.65 30.58 30.65 0.6K
13:50 30.67 30.72 30.67 30.72 0.7K
13:51 30.73 30.73 30.73 30.73 0.1K
13:52 30.77 30.77 30.77 30.77 0.2K
13:53 30.77 30.77 30.77 30.77 0.0K
13:54 30.75 30.75 30.75 30.75 0.1K
13:55 30.75 30.75 30.75 30.75 0.1K
13:56 30.75 30.75 30.75 30.75 0.0K
13:57 30.75 30.75 30.75 30.75 0.4K
13:58 30.75 30.75 30.75 30.75 0.1K
13:59 30.75 30.75 30.75 30.75 0.4K
14:00 30.75 30.75 30.75 30.75 0.2K
14:01 30.75 30.75 30.75 30.75 0.0K
14:02 30.75 30.75 30.75 30.75 0.4K
14:03 30.75 30.80 30.75 30.80 0.6K
14:04 30.80 30.80 30.80 30.80 0.0K
14:05 30.80 30.80 30.70 30.70 8.3K
14:06 30.70 30.70 30.70 30.70 0.0K
14:07 30.60 30.60 30.56 30.56 1.4K
14:08 30.63 30.63 30.63 30.63 0.2K
14:09 30.63 30.63 30.63 30.63 0.0K
14:10 30.63 30.63 30.63 30.63 0.0K
14:11 30.63 30.63 30.63 30.63 0.0K
14:12 30.63 30.63 30.63 30.63 0.1K
14:13 30.65 30.65 30.61 30.61 5.9K
14:14 30.61 30.61 30.61 30.61 0.0K
14:15 30.61 30.61 30.61 30.61 0.0K
14:16 30.61 30.61 30.61 30.61 0.0K
14:17 30.61 30.75 30.61 30.75 0.1K
14:18 30.75 30.75 30.75 30.75 0.0K
14:19 30.75 30.75 30.75 30.75 0.0K
14:20 30.75 30.82 30.75 30.82 0.1K
14:21 30.82 30.85 30.82 30.85 0.1K
14:22 30.85 30.85 30.83 30.83 0.6K
14:23 30.83 30.84 30.83 30.84 8.8K
14:24 30.78 30.78 30.78 30.78 1.1K
14:25 30.78 30.78 30.78 30.78 0.0K
14:26 30.79 30.79 30.79 30.79 0.3K
14:27 30.79 30.79 30.79 30.79 0.1K
14:28 30.79 30.82 30.79 30.82 6.4K
14:29 30.82 30.82 30.82 30.82 0.5K
14:30 30.82 30.82 30.82 30.82 0.0K
14:31 30.88 30.88 30.88 30.88 0.7K
14:32 30.88 30.88 30.84 30.84 0.6K
14:33 30.84 30.84 30.84 30.84 3.8K
14:34 30.84 30.84 30.84 30.84 0.0K
14:35 30.84 30.84 30.84 30.84 0.0K
14:36 30.86 30.86 30.86 30.86 1.2K
14:37 30.86 30.86 30.86 30.86 0.2K
14:38 30.86 30.86 30.86 30.86 0.3K
14:39 30.86 30.86 30.86 30.86 0.0K
14:40 30.86 30.86 30.86 30.86 0.0K
14:41 30.86 30.86 30.86 30.86 1.0K
14:42 30.86 30.86 30.86 30.86 0.1K
14:43 30.86 30.86 30.86 30.86 1.6K
14:44 30.86 30.95 30.86 30.95 2.5K
14:45 30.95 31.00 30.95 31.00 0.2K
14:46 31.00 31.00 30.96 30.96 1.3K
14:47 30.97 30.97 30.97 30.97 4.1K
14:48 31.01 31.01 31.01 31.01 2.0K
14:49 30.98 30.98 30.98 30.98 1.5K
14:50 30.98 30.98 30.98 30.98 0.3K
14:51 30.98 30.98 30.98 30.98 0.0K
14:52 31.04 31.04 31.04 31.04 1.3K
14:53 31.04 31.04 31.04 31.04 0.0K
14:54 31.04 31.04 31.04 31.04 0.1K
14:55 31.04 31.04 31.04 31.04 0.0K
14:56 31.04 31.04 31.04 31.04 0.0K
14:57 31.04 31.14 31.04 31.14 0.4K
14:58 31.14 31.15 31.14 31.15 1.3K
14:59 31.15 31.15 31.12 31.12 2.0K
15:00 31.12 31.12 31.10 31.10 5.4K
15:01 31.10 31.10 31.10 31.10 3.0K
15:02 31.10 31.10 31.10 31.10 0.6K
15:03 31.10 31.10 31.10 31.10 0.1K
15:04 31.10 31.10 31.10 31.10 0.0K
15:05 31.10 31.10 31.10 31.10 0.0K
15:06 31.10 31.19 31.10 31.18 0.3K
15:07 31.18 31.18 31.15 31.15 0.4K
15:08 31.15 31.15 31.13 31.13 0.2K
15:09 31.13 31.13 31.13 31.13 0.1K
15:10 31.13 31.13 31.13 31.13 0.0K
15:11 31.13 31.13 31.13 31.13 0.0K
15:12 31.13 31.20 31.13 31.20 1.3K
15:13 31.20 31.20 31.20 31.20 0.0K
15:14 31.20 31.20 31.19 31.19 0.9K
15:15 31.19 31.19 31.19 31.19 0.0K
15:16 31.19 31.19 31.19 31.19 0.0K
15:17 31.18 31.18 31.16 31.16 0.4K
15:18 31.16 31.16 31.16 31.16 0.1K
15:19 31.16 31.16 31.16 31.16 0.0K
15:20 31.16 31.16 31.16 31.16 0.1K
15:21 31.22 31.22 31.16 31.19 2.2K
15:22 31.19 31.21 31.19 31.20 0.6K
15:23 31.20 31.20 31.16 31.16 1.1K
15:24 31.16 31.16 31.16 31.16 0.1K
15:25 31.16 31.16 31.16 31.16 0.0K
15:26 31.10 31.13 31.10 31.13 0.6K
15:27 31.19 31.19 31.19 31.19 0.4K
15:28 31.19 31.19 31.19 31.19 0.2K
15:29 31.19 31.19 31.19 31.19 0.0K
15:30 31.19 31.19 31.19 31.19 0.8K
15:31 31.19 31.19 31.11 31.11 0.3K
15:32 31.11 31.11 31.11 31.11 0.0K
15:33 30.98 30.98 30.98 30.98 0.5K
15:34 30.98 30.98 30.98 30.98 0.0K
15:35 31.04 31.04 31.04 31.04 0.3K
15:36 31.04 31.07 31.04 31.07 2.1K
15:37 31.07 31.07 31.04 31.04 0.3K
15:38 31.04 31.04 31.04 31.04 0.1K
15:39 31.04 31.04 31.04 31.04 0.3K
15:40 31.04 31.04 31.04 31.04 0.2K
15:41 31.08 31.08 31.08 31.08 0.2K
15:42 31.08 31.08 31.08 31.08 0.0K
15:43 31.08 31.08 31.03 31.03 0.2K
15:44 31.03 31.03 31.03 31.03 0.0K
15:45 31.02 31.02 31.01 31.01 0.4K
15:46 31.01 31.01 31.01 31.01 0.1K
15:47 31.03 31.03 31.01 31.01 0.4K
15:48 31.01 31.01 31.01 31.01 0.4K
15:49 30.99 30.99 30.99 30.99 0.4K
15:50 30.96 30.96 30.96 30.96 0.6K
15:51 30.87 30.94 30.87 30.94 8.0K
15:52 30.96 30.98 30.96 30.97 8.3K
15:53 30.97 30.97 30.97 30.97 0.2K
15:54 30.97 30.97 30.88 30.88 0.6K
15:55 30.84 31.00 30.84 31.00 14.0K
15:56 31.09 31.14 31.09 31.14 2.3K
15:57 31.20 31.20 31.11 31.11 0.6K
15:58 31.11 31.15 31.11 31.15 1.5K
15:59 31.16 31.17 31.15 31.17 1.0K
16:00 31.17 31.48 31.15 31.18 42.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし