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 21.12 21.78 20.86 20.86 87.7K
09:32 20.86 20.86 20.44 20.44 8.9K
09:33 20.48 20.64 20.48 20.63 5.5K
09:34 20.54 20.63 20.54 20.57 4.4K
09:35 20.57 20.73 20.57 20.73 1.2K
09:36 20.73 20.97 20.73 20.93 3.6K
09:37 20.94 21.14 20.94 21.14 6.0K
09:38 21.14 21.27 21.14 21.27 4.9K
09:39 21.27 21.39 21.27 21.39 2.0K
09:40 21.39 21.39 21.22 21.22 2.0K
09:41 21.22 21.22 21.05 21.06 0.9K
09:42 21.06 21.06 20.86 20.86 6.1K
09:43 20.86 21.11 20.79 21.11 7.6K
09:44 21.11 21.11 20.97 20.97 0.6K
09:45 21.09 21.09 21.01 21.01 1.2K
09:46 21.12 21.12 21.08 21.08 1.5K
09:47 21.08 21.10 21.08 21.10 2.4K
09:48 21.07 21.07 21.07 21.07 0.4K
09:49 21.07 21.31 21.07 21.31 3.5K
09:50 21.31 21.31 21.06 21.06 5.4K
09:51 21.06 21.06 21.06 21.06 1.0K
09:52 21.06 21.16 21.06 21.10 2.0K
09:53 21.10 21.10 21.01 21.01 3.4K
09:54 20.98 21.04 20.98 21.03 1.0K
09:55 21.06 21.06 21.06 21.06 0.3K
09:56 21.06 21.06 20.90 20.92 0.3K
09:57 20.92 20.92 20.85 20.85 0.7K
09:58 20.89 20.89 20.89 20.89 0.7K
09:59 20.84 20.84 20.84 20.84 5.0K
10:00 20.84 20.99 20.84 20.99 0.7K
10:01 20.99 21.22 20.99 21.22 0.9K
10:02 21.22 21.22 21.22 21.22 0.0K
10:03 21.22 21.22 21.22 21.22 0.2K
10:04 21.18 21.18 21.18 21.18 2.3K
10:05 21.18 21.24 21.01 21.24 1.1K
10:06 21.24 21.24 21.24 21.24 0.1K
10:07 21.24 21.24 21.06 21.06 8.4K
10:08 21.06 21.28 21.06 21.28 1.0K
10:09 21.28 21.28 21.25 21.26 1.0K
10:10 21.29 21.34 21.29 21.34 0.4K
10:11 21.34 21.34 21.23 21.23 0.6K
10:12 21.21 21.21 21.21 21.21 0.7K
10:13 21.21 21.21 21.16 21.20 1.3K
10:14 21.16 21.31 21.16 21.31 1.9K
10:15 21.31 21.53 21.31 21.53 1.9K
10:16 21.53 21.53 21.41 21.41 0.6K
10:17 21.40 21.40 21.40 21.40 1.0K
10:18 21.35 21.35 21.35 21.35 0.3K
10:19 21.42 21.48 21.42 21.46 5.3K
10:20 21.46 21.46 21.43 21.43 2.1K
10:21 21.43 21.43 21.30 21.30 1.1K
10:22 21.30 21.30 21.26 21.26 1.2K
10:23 21.26 21.26 21.26 21.26 0.2K
10:24 21.26 21.35 21.26 21.35 0.5K
10:25 21.43 21.43 21.43 21.43 0.5K
10:26 21.50 21.63 21.50 21.63 3.2K
10:27 21.63 21.63 21.59 21.63 2.3K
10:28 21.64 21.64 21.58 21.60 2.0K
10:29 21.53 21.67 21.53 21.67 7.6K
10:30 21.65 21.68 21.65 21.68 6.5K
10:31 21.64 21.66 21.61 21.61 6.6K
10:32 21.65 21.79 21.65 21.79 16.8K
10:33 21.75 21.76 21.75 21.76 7.3K
10:34 21.76 21.76 21.65 21.65 3.1K
10:35 21.65 21.65 21.55 21.58 9.8K
10:36 21.70 21.70 21.62 21.62 1.2K
10:37 21.62 21.67 21.62 21.67 1.9K
10:38 21.55 21.55 21.52 21.52 1.5K
10:39 21.60 21.60 21.54 21.54 1.6K
10:40 21.55 21.55 21.52 21.52 2.8K
10:41 21.52 21.52 21.49 21.52 0.3K
10:42 21.43 21.45 21.43 21.44 2.8K
10:43 21.47 21.49 21.47 21.49 1.3K
10:44 21.52 21.53 21.46 21.46 0.8K
10:45 21.46 21.54 21.46 21.54 1.2K
10:46 21.50 21.50 21.50 21.50 1.0K
10:47 21.50 21.58 21.50 21.58 0.5K
10:48 21.58 21.58 21.58 21.58 0.6K
10:49 21.58 21.58 21.52 21.53 0.4K
10:50 21.53 21.53 21.52 21.52 1.0K
10:51 21.52 21.57 21.52 21.57 1.5K
10:52 21.58 21.65 21.57 21.65 5.2K
10:53 21.65 21.65 21.65 21.65 0.0K
10:54 21.77 21.77 21.77 21.77 1.3K
10:55 21.77 21.90 21.77 21.90 2.2K
10:56 21.88 21.92 21.88 21.92 2.2K
10:57 21.92 22.02 21.92 21.95 4.5K
10:58 21.88 21.98 21.88 21.98 2.9K
10:59 21.92 21.99 21.92 21.99 2.5K
11:00 21.98 21.98 21.94 21.94 0.7K
11:01 21.94 21.94 21.84 21.90 4.6K
11:02 21.90 22.03 21.90 22.03 4.4K
11:03 22.03 22.08 22.03 22.04 1.6K
11:04 22.12 22.12 22.08 22.08 0.2K
11:05 21.97 21.97 21.94 21.94 1.2K
11:06 21.94 22.00 21.94 22.00 0.5K
11:07 22.05 22.05 21.99 21.99 0.7K
11:08 21.99 22.00 21.92 21.98 2.8K
11:09 21.98 21.98 21.93 21.93 6.9K
11:10 21.93 21.96 21.91 21.96 0.6K
11:11 21.90 21.90 21.90 21.90 0.6K
11:12 21.90 21.90 21.90 21.90 0.0K
11:13 21.90 21.90 21.86 21.90 2.0K
11:14 21.87 21.87 21.86 21.86 4.6K
11:15 21.77 21.79 21.76 21.79 1.6K
11:16 21.79 21.79 21.79 21.79 0.1K
11:17 21.79 21.79 21.64 21.64 0.8K
11:18 21.62 21.62 21.62 21.62 0.4K
11:19 21.70 21.72 21.70 21.72 1.9K
11:20 21.73 21.73 21.73 21.73 0.3K
11:21 21.78 21.78 21.75 21.75 1.4K
11:22 21.85 21.85 21.79 21.80 2.6K
11:23 21.79 21.79 21.76 21.76 2.9K
11:24 21.79 21.79 21.79 21.79 1.7K
11:25 21.79 21.79 21.71 21.71 0.6K
11:26 21.71 21.71 21.71 21.71 1.1K
11:27 21.70 21.70 21.70 21.70 0.5K
11:28 21.70 21.70 21.70 21.70 0.0K
11:29 21.70 21.70 21.70 21.70 0.1K
11:30 21.70 21.70 21.55 21.55 0.2K
11:31 21.55 21.55 21.55 21.55 0.2K
11:32 21.62 21.62 21.62 21.62 2.3K
11:33 21.62 21.62 21.60 21.60 1.9K
11:34 21.60 21.69 21.60 21.69 0.1K
11:35 21.69 21.73 21.69 21.73 3.0K
11:36 21.73 21.73 21.73 21.73 0.0K
11:37 21.73 21.87 21.73 21.87 0.2K
11:38 21.89 21.89 21.87 21.87 1.7K
11:39 21.87 21.87 21.87 21.87 0.1K
11:40 21.87 21.87 21.87 21.87 0.0K
11:41 21.94 21.94 21.94 21.94 0.1K
11:42 21.94 21.94 21.94 21.94 1.4K
11:43 21.94 21.95 21.94 21.95 0.1K
11:44 21.95 21.95 21.95 21.95 0.1K
11:45 21.95 21.95 21.95 21.95 2.7K
11:46 21.95 21.95 21.93 21.93 0.2K
11:47 21.93 21.93 21.93 21.93 0.1K
11:48 21.93 21.93 21.93 21.93 0.1K
11:49 21.93 21.95 21.93 21.95 0.3K
11:50 21.94 21.94 21.94 21.94 0.3K
11:51 21.85 21.85 21.85 21.85 0.7K
11:52 21.85 21.85 21.72 21.73 3.9K
11:53 21.72 21.76 21.72 21.76 0.3K
11:54 21.76 21.76 21.72 21.72 0.1K
11:55 21.72 21.72 21.72 21.72 0.0K
11:56 21.72 21.72 21.72 21.72 0.2K
11:57 21.72 21.72 21.72 21.72 0.0K
11:58 21.72 21.72 21.72 21.72 0.0K
11:59 21.72 21.72 21.72 21.72 0.1K
12:00 21.68 21.68 21.68 21.68 3.5K
12:01 21.68 21.68 21.68 21.68 0.0K
12:02 21.60 21.60 21.60 21.60 0.7K
12:03 21.60 21.60 21.60 21.60 0.0K
12:04 21.60 21.60 21.60 21.60 0.2K
12:05 21.60 21.60 21.60 21.60 0.0K
12:06 21.56 21.56 21.56 21.56 0.2K
12:07 21.60 21.60 21.60 21.60 0.7K
12:08 21.60 21.60 21.60 21.60 0.0K
12:09 21.60 21.60 21.60 21.60 0.0K
12:10 21.60 21.60 21.60 21.60 0.0K
12:11 21.53 21.53 21.53 21.53 0.2K
12:12 21.56 21.56 21.50 21.50 1.7K
12:13 21.50 21.50 21.50 21.50 0.0K
12:14 21.50 21.50 21.50 21.50 0.0K
12:15 21.50 21.50 21.50 21.50 0.0K
12:16 21.50 21.50 21.50 21.50 0.0K
12:17 21.50 21.50 21.50 21.50 1.1K
12:18 21.50 21.55 21.50 21.55 0.1K
12:19 21.55 21.55 21.55 21.55 2.9K
12:20 21.55 21.61 21.55 21.59 0.5K
12:21 21.59 21.59 21.59 21.59 0.0K
12:22 21.55 21.55 21.51 21.55 4.3K
12:23 21.56 21.56 21.50 21.50 0.5K
12:24 21.50 21.50 21.50 21.50 0.1K
12:25 21.50 21.50 21.31 21.31 4.2K
12:26 21.31 21.31 21.31 21.31 0.1K
12:27 21.31 21.31 21.31 21.31 0.1K
12:28 21.34 21.34 21.34 21.34 0.5K
12:29 21.34 21.34 21.34 21.34 0.7K
12:30 21.35 21.35 21.35 21.35 0.2K
12:31 21.31 21.31 21.31 21.31 0.4K
12:32 21.31 21.31 21.31 21.31 0.1K
12:33 21.31 21.31 21.31 21.31 0.0K
12:34 21.31 21.31 21.31 21.31 0.0K
12:35 21.28 21.28 21.28 21.28 0.3K
12:36 21.28 21.28 21.28 21.28 0.3K
12:37 21.28 21.28 21.28 21.28 0.1K
12:38 21.28 21.30 21.28 21.30 0.2K
12:39 21.30 21.30 21.30 21.30 0.0K
12:40 21.30 21.30 21.30 21.30 0.0K
12:41 21.23 21.26 21.23 21.26 0.2K
12:42 21.26 21.26 21.23 21.23 0.5K
12:43 21.23 21.23 21.13 21.13 0.4K
12:44 21.13 21.13 20.97 20.97 2.6K
12:45 20.97 20.97 20.92 20.92 1.5K
12:46 20.94 21.00 20.94 21.00 0.5K
12:47 21.00 21.00 21.00 21.00 0.2K
12:48 21.00 21.00 20.91 20.91 0.1K
12:49 20.91 20.91 20.91 20.91 0.9K
12:50 20.91 20.91 20.84 20.84 1.7K
12:51 20.83 20.83 20.74 20.74 1.5K
12:52 20.76 20.85 20.76 20.83 8.8K
12:53 20.85 20.85 20.83 20.83 1.9K
12:54 20.83 20.92 20.83 20.92 6.0K
12:55 20.97 20.97 20.91 20.91 9.6K
12:56 20.92 20.92 20.92 20.92 0.6K
12:57 20.89 20.89 20.89 20.89 0.1K
12:58 20.89 20.89 20.89 20.89 0.1K
12:59 20.89 20.89 20.71 20.73 35.8K
13:00 20.73 20.77 20.73 20.77 0.3K
13:01 20.77 20.77 20.77 20.77 0.0K
13:02 20.77 20.77 20.77 20.77 0.3K
13:03 20.77 20.83 20.77 20.83 0.3K
13:04 20.83 20.83 20.83 20.83 0.1K
13:05 20.83 20.83 20.73 20.73 0.2K
13:06 20.73 20.83 20.73 20.83 0.3K
13:07 20.83 20.83 20.83 20.83 0.0K
13:08 20.83 20.83 20.83 20.83 0.0K
13:09 20.76 20.80 20.76 20.80 9.9K
13:10 20.80 20.80 20.76 20.76 2.3K
13:11 20.76 20.76 20.76 20.76 0.1K
13:12 20.76 20.76 20.76 20.76 0.1K
13:13 20.76 20.81 20.76 20.79 0.9K
13:14 20.79 20.79 20.79 20.79 0.1K
13:15 20.76 20.76 20.76 20.76 1.2K
13:16 20.80 20.80 20.80 20.80 0.1K
13:17 20.85 20.85 20.70 20.70 2.9K
13:18 20.61 20.65 20.61 20.65 0.8K
13:19 20.72 20.72 20.72 20.72 0.4K
13:20 20.54 20.54 20.54 20.54 0.7K
13:21 20.54 20.54 20.54 20.54 0.0K
13:22 20.54 20.58 20.54 20.58 0.1K
13:23 20.58 20.61 20.58 20.61 7.7K
13:24 20.61 20.61 20.61 20.61 0.2K
13:25 20.61 20.61 20.61 20.61 0.2K
13:26 20.61 20.61 20.61 20.61 0.2K
13:27 20.58 20.58 20.58 20.58 0.3K
13:28 20.58 20.58 20.58 20.58 0.4K
13:29 20.58 20.76 20.58 20.76 2.1K
13:30 20.74 20.93 20.74 20.93 2.1K
13:31 20.93 21.06 20.93 21.06 2.9K
13:32 21.05 21.06 21.05 21.06 0.4K
13:33 21.06 21.06 21.06 21.06 0.2K
13:34 21.06 21.06 21.06 21.06 0.2K
13:35 21.10 21.10 21.10 21.10 0.1K
13:36 21.10 21.10 21.10 21.10 0.1K
13:37 21.10 21.16 21.10 21.16 0.1K
13:38 21.22 21.22 21.22 21.22 0.5K
13:39 21.27 21.28 21.27 21.28 0.4K
13:40 21.28 21.28 21.28 21.28 0.0K
13:41 21.28 21.28 21.28 21.28 0.2K
13:42 21.23 21.23 21.20 21.20 0.7K
13:43 21.20 21.20 21.17 21.17 1.6K
13:44 21.16 21.17 21.14 21.14 1.0K
13:45 21.14 21.25 21.14 21.25 1.9K
13:46 21.25 21.25 21.20 21.20 0.1K
13:47 21.17 21.17 21.17 21.17 0.1K
13:48 21.15 21.15 21.15 21.15 0.2K
13:49 21.12 21.12 21.12 21.12 0.1K
13:50 21.06 21.06 21.06 21.06 0.1K
13:51 21.06 21.06 21.06 21.06 0.0K
13:52 21.06 21.06 21.06 21.06 0.1K
13:53 21.06 21.06 21.06 21.06 0.1K
13:54 21.06 21.06 21.06 21.06 0.1K
13:55 21.06 21.06 21.06 21.06 0.0K
13:56 21.06 21.06 21.06 21.06 0.1K
13:57 21.00 21.02 21.00 21.00 1.0K
13:58 21.00 21.00 21.00 21.00 0.1K
13:59 21.00 21.00 21.00 21.00 0.0K
14:00 21.00 21.00 20.83 20.83 0.6K
14:01 20.88 20.88 20.88 20.88 0.1K
14:02 20.88 20.96 20.88 20.96 0.1K
14:03 20.92 20.92 20.92 20.92 0.1K
14:04 20.91 20.91 20.91 20.91 0.1K
14:05 20.91 20.91 20.89 20.89 0.1K
14:06 20.89 20.89 20.89 20.89 0.0K
14:07 20.89 20.89 20.89 20.89 0.0K
14:08 20.89 20.89 20.89 20.89 0.0K
14:09 20.89 20.89 20.89 20.89 0.0K
14:10 20.89 20.89 20.89 20.89 0.0K
14:11 20.89 20.89 20.89 20.89 0.1K
14:12 20.89 20.89 20.89 20.89 0.0K
14:13 20.77 20.77 20.77 20.77 1.1K
14:14 20.76 20.76 20.76 20.76 0.3K
14:15 20.76 20.76 20.76 20.76 0.0K
14:16 20.87 20.87 20.87 20.87 0.2K
14:17 20.85 20.85 20.78 20.78 0.4K
14:18 20.78 20.78 20.78 20.78 0.1K
14:19 20.85 20.85 20.85 20.85 0.1K
14:20 20.85 20.93 20.85 20.93 0.5K
14:21 20.93 20.93 20.93 20.93 0.2K
14:22 20.94 20.94 20.94 20.94 0.1K
14:23 20.84 20.84 20.84 20.84 0.2K
14:24 20.88 20.88 20.88 20.88 0.2K
14:25 20.88 20.88 20.88 20.88 0.0K
14:26 20.88 20.88 20.88 20.88 0.3K
14:27 20.88 20.88 20.88 20.88 0.0K
14:28 20.88 20.93 20.88 20.93 0.2K
14:29 20.93 20.93 20.93 20.93 0.0K
14:30 20.93 20.93 20.93 20.93 0.0K
14:31 20.93 20.93 20.93 20.93 0.0K
14:32 21.05 21.05 21.05 21.05 0.4K
14:33 21.05 21.05 21.05 21.05 0.0K
14:34 21.05 21.05 21.05 21.05 0.0K
14:35 21.05 21.05 21.05 21.05 0.1K
14:36 21.02 21.02 21.02 21.02 0.1K
14:37 21.02 21.02 21.02 21.02 0.0K
14:38 21.02 21.02 21.02 21.02 0.0K
14:39 21.02 21.02 21.02 21.02 0.0K
14:40 21.02 21.02 21.02 21.02 0.0K
14:41 21.02 21.02 21.02 21.02 0.0K
14:42 21.02 21.02 21.02 21.02 0.2K
14:43 21.26 21.28 21.25 21.28 1.3K
14:44 21.28 21.29 21.27 21.29 0.6K
14:45 21.29 21.29 21.29 21.29 0.0K
14:46 21.26 21.26 21.22 21.22 0.6K
14:47 21.22 21.22 21.22 21.22 0.0K
14:48 21.22 21.22 21.18 21.18 0.3K
14:49 21.18 21.18 21.18 21.18 0.1K
14:50 21.18 21.18 21.18 21.18 0.0K
14:51 21.18 21.18 21.18 21.18 0.0K
14:52 21.18 21.18 21.18 21.18 0.0K
14:53 21.18 21.24 21.18 21.24 0.2K
14:54 21.24 21.24 21.24 21.24 0.0K
14:55 21.24 21.24 21.15 21.15 0.6K
14:56 21.15 21.16 21.15 21.16 0.4K
14:57 21.16 21.21 21.16 21.21 0.1K
14:58 21.23 21.23 21.22 21.22 0.3K
14:59 21.22 21.22 21.22 21.22 0.3K
15:00 21.22 21.22 21.22 21.22 0.0K
15:01 21.22 21.22 21.22 21.22 0.0K
15:02 21.22 21.28 21.22 21.28 0.4K
15:03 21.28 21.28 21.28 21.28 0.0K
15:04 21.29 21.29 21.29 21.29 0.2K
15:05 21.35 21.35 21.35 21.35 1.6K
15:06 21.35 21.35 21.35 21.35 0.2K
15:07 21.35 21.40 21.35 21.40 0.2K
15:08 21.34 21.34 21.34 21.34 0.3K
15:09 21.38 21.38 21.38 21.38 1.6K
15:10 21.38 21.46 21.38 21.46 0.2K
15:11 21.47 21.47 21.46 21.46 0.4K
15:12 21.46 21.46 21.46 21.46 0.3K
15:13 21.46 21.46 21.40 21.43 2.1K
15:14 21.43 21.49 21.43 21.49 1.6K
15:15 21.49 21.49 21.49 21.49 0.0K
15:16 21.49 21.51 21.49 21.51 0.6K
15:17 21.51 21.51 21.51 21.51 0.1K
15:18 21.43 21.43 21.43 21.43 0.4K
15:19 21.43 21.43 21.43 21.43 0.0K
15:20 21.40 21.40 21.40 21.40 2.2K
15:21 21.40 21.40 21.40 21.40 0.0K
15:22 21.40 21.40 21.40 21.40 0.2K
15:23 21.36 21.36 21.34 21.34 0.8K
15:24 21.37 21.37 21.37 21.37 2.5K
15:25 21.37 21.37 21.37 21.37 0.1K
15:26 21.37 21.37 21.37 21.37 0.4K
15:27 21.42 21.45 21.42 21.45 2.0K
15:28 21.45 21.45 21.45 21.45 1.0K
15:29 21.45 21.54 21.45 21.54 0.6K
15:30 21.57 21.61 21.56 21.61 2.6K
15:31 21.61 21.61 21.53 21.56 4.6K
15:32 21.54 21.54 21.49 21.49 7.2K
15:33 21.53 21.53 21.53 21.53 5.6K
15:34 21.52 21.52 21.46 21.46 9.4K
15:35 21.40 21.40 21.37 21.37 6.1K
15:36 21.36 21.36 21.36 21.36 3.8K
15:37 21.37 21.43 21.37 21.43 38.6K
15:38 21.43 21.43 21.43 21.43 0.1K
15:39 21.48 21.48 21.48 21.48 19.3K
15:40 21.47 21.52 21.47 21.52 0.6K
15:41 21.52 21.52 21.52 21.52 0.1K
15:42 21.52 21.52 21.52 21.52 0.0K
15:43 21.52 21.52 21.52 21.52 0.0K
15:44 21.58 21.58 21.58 21.58 0.7K
15:45 21.58 21.58 21.57 21.57 8.2K
15:46 21.54 21.56 21.53 21.56 17.1K
15:47 21.56 21.56 21.56 21.56 7.6K
15:48 21.56 21.56 21.48 21.54 1.6K
15:49 21.57 21.61 21.57 21.61 7.7K
15:50 21.61 21.61 21.61 21.61 0.0K
15:51 21.64 21.69 21.64 21.69 7.3K
15:52 21.73 21.74 21.73 21.74 3.0K
15:53 21.70 21.72 21.65 21.65 1.3K
15:54 21.71 21.78 21.71 21.78 0.5K
15:55 21.78 21.78 21.78 21.78 0.0K
15:56 21.80 21.80 21.62 21.62 9.3K
15:57 21.60 21.60 21.60 21.60 0.5K
15:58 21.60 21.60 21.60 21.60 0.4K
15:59 21.60 21.77 21.60 21.77 3.2K
16:00 21.77 22.30 21.74 21.83 122.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし