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 22.77 23.01 22.21 22.25 150.7K
09:32 22.15 22.28 22.15 22.16 12.9K
09:33 22.16 22.16 22.01 22.11 10.0K
09:34 21.99 22.09 21.86 21.86 14.5K
09:35 21.82 21.82 21.67 21.75 19.3K
09:36 21.68 21.71 21.50 21.50 4.2K
09:37 21.43 21.43 21.24 21.30 13.2K
09:38 21.31 21.32 21.10 21.10 25.4K
09:39 21.17 21.17 20.98 20.98 17.7K
09:40 21.01 21.01 20.82 20.88 17.2K
09:41 20.82 20.82 20.70 20.70 9.3K
09:42 20.78 20.78 20.61 20.70 11.5K
09:43 20.70 20.70 20.58 20.58 4.3K
09:44 20.60 20.60 20.43 20.43 5.0K
09:45 20.45 20.47 20.39 20.47 2.9K
09:46 20.48 20.48 20.31 20.47 5.3K
09:47 20.65 20.66 20.58 20.64 8.3K
09:48 20.70 20.70 20.69 20.69 6.8K
09:49 20.68 20.68 20.53 20.53 6.3K
09:50 20.53 20.53 20.35 20.35 6.4K
09:51 20.28 20.39 20.28 20.39 7.5K
09:52 20.39 20.56 20.38 20.56 7.3K
09:53 20.45 20.47 20.42 20.47 3.2K
09:54 20.43 20.56 20.43 20.56 5.9K
09:55 20.56 20.61 20.49 20.49 3.8K
09:56 20.49 20.49 20.36 20.38 4.6K
09:57 20.36 20.43 20.30 20.30 4.7K
09:58 20.20 20.20 20.16 20.17 45.0K
09:59 20.15 20.32 20.15 20.32 3.6K
10:00 20.33 20.33 20.24 20.27 1.1K
10:01 19.96 20.06 19.96 20.04 15.8K
10:02 20.14 20.28 20.14 20.23 3.2K
10:03 20.34 20.34 20.17 20.17 3.5K
10:04 20.17 20.27 20.17 20.19 15.5K
10:05 20.19 20.23 20.14 20.21 4.1K
10:06 20.21 20.32 20.21 20.21 4.4K
10:07 20.27 20.27 20.17 20.17 2.2K
10:08 20.17 20.33 20.17 20.17 7.6K
10:09 20.15 20.15 20.11 20.11 1.1K
10:10 20.07 20.08 20.06 20.08 1.8K
10:11 20.04 20.10 19.97 20.10 7.2K
10:12 20.16 20.24 20.16 20.24 1.7K
10:13 20.24 20.27 20.20 20.20 2.8K
10:14 20.19 20.19 20.16 20.17 0.6K
10:15 20.17 20.24 20.17 20.24 0.6K
10:16 20.15 20.15 20.12 20.12 0.7K
10:17 20.12 20.12 20.07 20.07 0.3K
10:18 20.07 20.10 20.05 20.05 4.0K
10:19 20.05 20.07 20.03 20.06 3.3K
10:20 20.03 20.03 20.02 20.02 0.7K
10:21 20.14 20.16 20.14 20.16 6.8K
10:22 20.14 20.30 20.14 20.30 7.4K
10:23 20.30 20.41 20.30 20.41 5.3K
10:24 20.41 20.58 20.41 20.53 3.0K
10:25 20.46 20.46 20.35 20.35 1.3K
10:26 20.35 20.36 20.35 20.36 2.4K
10:27 20.55 20.55 20.49 20.49 1.3K
10:28 20.60 20.61 20.54 20.59 5.3K
10:29 20.66 20.66 20.65 20.65 4.0K
10:30 20.65 20.79 20.65 20.79 1.0K
10:31 20.82 20.96 20.82 20.96 7.7K
10:32 21.02 21.08 20.95 20.99 13.4K
10:33 20.99 20.99 20.96 20.96 1.4K
10:34 21.00 21.00 20.96 20.96 1.9K
10:35 20.96 20.96 20.83 20.83 0.9K
10:36 20.83 20.93 20.83 20.93 0.3K
10:37 20.89 20.92 20.88 20.92 0.5K
10:38 20.77 20.77 20.55 20.55 5.2K
10:39 20.70 20.74 20.70 20.74 1.0K
10:40 20.74 20.74 20.74 20.74 1.1K
10:41 20.74 20.99 20.74 20.94 4.1K
10:42 20.94 20.94 20.88 20.92 2.1K
10:43 20.98 20.98 20.98 20.98 0.3K
10:44 20.98 21.00 20.98 21.00 1.2K
10:45 21.05 21.06 21.05 21.05 3.0K
10:46 21.05 21.05 21.05 21.05 3.0K
10:47 21.05 21.05 20.82 20.89 0.9K
10:48 20.83 20.83 20.83 20.83 3.1K
10:49 20.83 20.83 20.80 20.80 0.6K
10:50 20.75 20.77 20.75 20.77 1.1K
10:51 20.78 20.80 20.68 20.68 1.6K
10:52 20.69 20.73 20.69 20.73 0.6K
10:53 20.79 20.79 20.76 20.76 4.0K
10:54 20.76 20.76 20.76 20.76 0.0K
10:55 20.76 20.76 20.74 20.74 0.3K
10:56 20.74 20.74 20.59 20.60 4.5K
10:57 20.61 20.61 20.54 20.54 0.9K
10:58 20.47 20.48 20.40 20.40 4.8K
10:59 20.40 20.46 20.40 20.46 1.5K
11:00 20.46 20.46 20.40 20.40 1.4K
11:01 20.48 20.48 20.48 20.48 0.3K
11:02 20.48 20.55 20.48 20.54 0.2K
11:03 20.54 20.54 20.51 20.51 0.2K
11:04 20.50 20.50 20.49 20.50 3.1K
11:05 20.50 20.50 20.41 20.47 0.5K
11:06 20.53 20.53 20.46 20.46 1.9K
11:07 20.52 20.52 20.52 20.52 0.1K
11:08 20.54 20.56 20.50 20.56 0.8K
11:09 20.56 20.56 20.53 20.53 0.6K
11:10 20.62 20.62 20.62 20.62 1.0K
11:11 20.61 20.61 20.61 20.61 0.1K
11:12 20.61 20.61 20.56 20.56 0.8K
11:13 20.56 20.60 20.56 20.60 0.9K
11:14 20.67 20.72 20.67 20.72 0.2K
11:15 20.72 20.72 20.70 20.72 1.3K
11:16 20.72 20.72 20.72 20.72 1.5K
11:17 20.72 20.73 20.72 20.73 0.1K
11:18 20.73 20.73 20.73 20.73 1.4K
11:19 20.79 20.81 20.79 20.81 0.4K
11:20 20.87 20.91 20.87 20.87 6.4K
11:21 20.90 20.90 20.90 20.90 0.6K
11:22 20.90 20.97 20.90 20.97 1.9K
11:23 20.97 20.97 20.97 20.97 0.1K
11:24 20.99 21.01 20.99 21.01 0.7K
11:25 21.05 21.06 21.05 21.06 0.7K
11:26 21.06 21.06 20.87 20.87 1.5K
11:27 20.87 20.89 20.86 20.86 2.8K
11:28 20.86 20.86 20.83 20.83 0.6K
11:29 20.83 20.83 20.83 20.83 0.1K
11:30 20.80 20.82 20.80 20.82 1.3K
11:31 20.82 20.82 20.82 20.82 0.0K
11:32 20.88 20.88 20.88 20.88 0.1K
11:33 20.88 20.88 20.83 20.83 0.2K
11:34 20.81 20.81 20.80 20.80 1.0K
11:35 20.80 20.80 20.80 20.80 0.1K
11:36 20.80 20.80 20.80 20.80 0.2K
11:37 20.84 20.84 20.84 20.84 0.3K
11:38 20.74 20.74 20.68 20.68 0.3K
11:39 20.68 20.68 20.65 20.65 1.8K
11:40 20.63 20.65 20.63 20.65 2.5K
11:41 20.65 20.65 20.65 20.65 0.0K
11:42 20.65 20.65 20.59 20.59 0.1K
11:43 20.63 20.63 20.63 20.63 0.2K
11:44 20.63 20.63 20.55 20.55 0.5K
11:45 20.55 20.55 20.51 20.51 2.2K
11:46 20.51 20.51 20.51 20.51 0.0K
11:47 20.51 20.56 20.51 20.56 0.3K
11:48 20.56 20.56 20.56 20.56 0.0K
11:49 20.56 20.56 20.56 20.56 0.1K
11:50 20.56 20.56 20.56 20.56 0.3K
11:51 20.56 20.78 20.56 20.78 0.3K
11:52 20.78 20.78 20.78 20.78 0.0K
11:53 20.78 20.78 20.78 20.78 0.0K
11:54 20.78 20.78 20.78 20.78 0.2K
11:55 20.78 20.78 20.73 20.73 1.5K
11:56 20.73 20.73 20.73 20.73 0.0K
11:57 20.73 20.73 20.73 20.73 0.1K
11:58 20.73 20.81 20.73 20.81 0.3K
11:59 20.81 20.81 20.81 20.81 0.1K
12:00 20.81 20.82 20.71 20.71 3.9K
12:01 20.71 20.71 20.71 20.71 0.6K
12:02 20.71 20.78 20.71 20.78 0.2K
12:03 20.78 20.78 20.78 20.78 0.0K
12:04 20.78 20.78 20.78 20.78 0.0K
12:05 20.81 20.81 20.81 20.81 0.3K
12:06 20.81 20.82 20.81 20.82 0.3K
12:07 20.82 20.82 20.82 20.82 0.0K
12:08 20.82 20.86 20.82 20.86 1.0K
12:09 20.86 20.86 20.86 20.86 0.1K
12:10 20.80 20.80 20.80 20.80 1.3K
12:11 20.81 20.81 20.81 20.81 0.3K
12:12 20.79 20.79 20.79 20.79 0.1K
12:13 20.79 20.79 20.79 20.79 0.1K
12:14 20.79 20.79 20.75 20.75 0.2K
12:15 20.85 20.85 20.85 20.85 2.4K
12:16 20.85 20.85 20.85 20.85 0.1K
12:17 20.85 20.85 20.85 20.85 0.1K
12:18 20.85 20.85 20.85 20.85 0.1K
12:19 20.85 20.85 20.85 20.85 0.0K
12:20 20.85 20.85 20.85 20.85 0.0K
12:21 20.85 20.85 20.85 20.85 0.0K
12:22 20.85 20.85 20.85 20.85 0.0K
12:23 20.85 20.85 20.81 20.81 0.6K
12:24 20.75 20.75 20.75 20.75 0.4K
12:25 20.75 20.75 20.75 20.75 0.0K
12:26 20.75 20.75 20.75 20.75 0.5K
12:27 20.75 20.75 20.68 20.68 0.4K
12:28 20.68 20.68 20.68 20.68 0.0K
12:29 20.69 20.69 20.69 20.69 2.8K
12:30 20.69 20.69 20.69 20.69 0.0K
12:31 20.69 20.69 20.69 20.69 0.0K
12:32 20.69 20.69 20.69 20.69 0.0K
12:33 20.69 20.69 20.69 20.69 0.1K
12:34 20.65 20.65 20.64 20.64 3.2K
12:35 20.64 20.64 20.52 20.52 0.8K
12:36 20.53 20.53 20.53 20.53 0.1K
12:37 20.53 20.53 20.47 20.47 0.6K
12:38 20.44 20.47 20.43 20.47 10.2K
12:39 20.47 20.47 20.47 20.47 3.7K
12:40 20.46 20.51 20.46 20.51 2.0K
12:41 20.51 20.51 20.51 20.51 0.0K
12:42 20.51 20.51 20.51 20.51 0.1K
12:43 20.51 20.69 20.51 20.69 1.9K
12:44 20.69 20.69 20.69 20.69 0.0K
12:45 20.63 20.63 20.63 20.63 0.1K
12:46 20.63 20.63 20.63 20.63 0.0K
12:47 20.63 20.63 20.53 20.53 0.1K
12:48 20.53 20.53 20.41 20.46 1.0K
12:49 20.46 20.46 20.46 20.46 0.1K
12:50 20.46 20.46 20.46 20.46 0.1K
12:51 20.50 20.50 20.50 20.50 0.2K
12:52 20.50 20.50 20.50 20.50 0.1K
12:53 20.54 20.54 20.54 20.54 0.5K
12:54 20.49 20.49 20.49 20.49 0.1K
12:55 20.45 20.45 20.43 20.43 2.5K
12:56 20.43 20.43 20.40 20.40 2.1K
12:57 20.44 20.44 20.38 20.38 1.2K
12:58 20.29 20.29 20.29 20.29 0.7K
12:59 20.22 20.22 20.22 20.22 1.9K
13:00 20.22 20.22 20.22 20.22 0.7K
13:01 20.28 20.28 20.26 20.26 2.7K
13:02 20.26 20.26 20.26 20.26 0.0K
13:03 20.26 20.26 20.26 20.26 0.3K
13:04 20.15 20.15 20.14 20.14 1.2K
13:05 20.14 20.14 20.14 20.14 0.1K
13:06 20.14 20.14 20.14 20.14 0.0K
13:07 19.99 19.99 19.99 19.99 62.9K
13:08 19.99 19.99 19.88 19.89 16.4K
13:09 19.92 19.92 19.92 19.92 0.2K
13:10 19.92 19.95 19.86 19.86 8.4K
13:11 19.86 19.86 19.85 19.85 4.1K
13:12 19.85 19.85 19.85 19.85 1.1K
13:13 19.85 19.85 19.77 19.81 2.1K
13:14 19.81 19.81 19.75 19.75 6.3K
13:15 19.75 19.78 19.75 19.76 1.8K
13:16 19.76 19.83 19.76 19.83 0.4K
13:17 19.80 19.81 19.80 19.81 0.9K
13:18 19.81 19.81 19.81 19.81 0.5K
13:19 19.81 19.81 19.81 19.81 0.0K
13:20 19.81 19.81 19.81 19.81 1.2K
13:21 19.81 19.87 19.81 19.87 3.9K
13:22 19.87 19.87 19.80 19.80 2.5K
13:23 19.78 19.83 19.78 19.83 0.6K
13:24 19.83 19.83 19.83 19.83 0.2K
13:25 19.83 19.83 19.83 19.83 0.6K
13:26 19.83 19.83 19.83 19.83 0.2K
13:27 19.85 19.85 19.80 19.80 0.8K
13:28 19.77 19.77 19.74 19.74 1.9K
13:29 19.74 19.74 19.65 19.65 2.3K
13:30 19.67 19.67 19.66 19.66 3.5K
13:31 19.66 19.70 19.66 19.70 1.1K
13:32 19.70 19.71 19.69 19.69 1.2K
13:33 19.69 19.69 19.62 19.62 2.5K
13:34 19.62 19.64 19.61 19.64 0.7K
13:35 19.64 19.64 19.64 19.64 6.1K
13:36 19.65 19.66 19.65 19.66 0.8K
13:37 19.73 19.73 19.68 19.68 0.4K
13:38 19.68 19.69 19.68 19.69 1.3K
13:39 19.69 19.69 19.59 19.59 18.5K
13:40 19.59 19.59 19.57 19.57 1.2K
13:41 19.57 19.57 19.57 19.57 0.2K
13:42 19.57 19.70 19.57 19.70 0.9K
13:43 19.70 19.70 19.69 19.69 0.6K
13:44 19.69 19.69 19.69 19.69 0.2K
13:45 19.62 19.65 19.62 19.65 0.5K
13:46 19.64 19.64 19.64 19.64 1.4K
13:47 19.64 19.64 19.60 19.60 6.6K
13:48 19.60 19.60 19.56 19.56 0.6K
13:49 19.62 19.83 19.62 19.83 1.7K
13:50 19.83 19.83 19.70 19.74 2.2K
13:51 19.72 19.78 19.72 19.78 1.0K
13:52 19.80 19.80 19.80 19.80 1.6K
13:53 19.69 19.69 19.69 19.69 0.3K
13:54 19.76 19.76 19.69 19.69 0.9K
13:55 19.74 19.74 19.74 19.74 1.3K
13:56 19.74 19.74 19.74 19.74 0.3K
13:57 19.74 19.74 19.69 19.69 0.5K
13:58 19.84 19.85 19.84 19.85 0.4K
13:59 19.85 19.90 19.85 19.90 0.2K
14:00 19.86 19.86 19.86 19.86 0.2K
14:01 19.86 19.86 19.86 19.86 1.0K
14:02 19.99 20.02 19.99 20.02 0.9K
14:03 20.02 20.02 20.01 20.01 1.2K
14:04 20.01 20.01 20.01 20.01 0.1K
14:05 20.01 20.02 20.01 20.02 0.2K
14:06 20.02 20.02 20.02 20.02 0.0K
14:07 20.02 20.02 20.02 20.02 0.1K
14:08 20.02 20.02 20.02 20.02 0.1K
14:09 20.06 20.06 20.06 20.06 0.6K
14:10 20.06 20.06 20.06 20.06 0.0K
14:11 20.06 20.06 20.04 20.04 6.5K
14:12 20.04 20.04 20.04 20.04 0.0K
14:13 20.05 20.05 20.00 20.00 0.5K
14:14 20.00 20.00 19.97 19.97 0.5K
14:15 19.97 19.97 19.97 19.97 0.0K
14:16 19.97 19.97 19.97 19.97 0.1K
14:17 19.89 19.90 19.88 19.88 6.2K
14:18 19.88 19.88 19.88 19.88 0.6K
14:19 19.88 19.88 19.88 19.88 0.2K
14:20 19.86 19.86 19.86 19.86 10.4K
14:21 19.86 19.86 19.83 19.83 0.6K
14:22 19.86 19.89 19.86 19.89 0.6K
14:23 19.89 19.89 19.89 19.89 0.3K
14:24 19.89 19.89 19.89 19.89 0.0K
14:25 19.89 19.89 19.89 19.89 0.3K
14:26 19.89 19.89 19.89 19.89 0.1K
14:27 19.89 19.89 19.89 19.89 0.1K
14:28 19.89 19.89 19.78 19.78 1.2K
14:29 19.78 19.78 19.78 19.78 0.1K
14:30 19.78 19.80 19.78 19.79 0.7K
14:31 19.79 19.79 19.79 19.79 0.0K
14:32 19.79 19.79 19.79 19.79 0.1K
14:33 19.79 19.79 19.79 19.79 0.1K
14:34 19.79 19.79 19.79 19.79 0.0K
14:35 19.79 19.95 19.79 19.95 0.1K
14:36 19.95 19.95 19.95 19.95 0.0K
14:37 19.85 19.85 19.83 19.83 1.7K
14:38 19.83 19.83 19.81 19.81 0.8K
14:39 19.81 19.81 19.80 19.80 0.2K
14:40 19.80 19.80 19.80 19.80 0.1K
14:41 19.80 19.80 19.80 19.80 0.0K
14:42 19.95 19.98 19.95 19.98 0.3K
14:43 19.98 19.98 19.98 19.98 0.3K
14:44 19.98 19.98 19.98 19.98 0.0K
14:45 19.98 19.98 19.98 19.98 0.1K
14:46 19.92 19.92 19.92 19.92 0.1K
14:47 19.92 19.92 19.92 19.92 0.1K
14:48 19.92 19.92 19.92 19.92 0.0K
14:49 19.92 19.92 19.92 19.92 0.6K
14:50 19.92 19.92 19.92 19.92 0.0K
14:51 19.92 19.92 19.92 19.92 0.2K
14:52 19.92 19.92 19.64 19.64 1.2K
14:53 19.64 19.64 19.64 19.64 0.5K
14:54 19.50 19.50 19.50 19.50 6.2K
14:55 19.49 19.49 19.42 19.42 4.2K
14:56 19.46 19.46 19.45 19.45 2.8K
14:57 19.45 19.56 19.45 19.56 2.1K
14:58 19.48 19.48 19.48 19.48 0.6K
14:59 19.48 19.48 19.35 19.35 2.2K
15:00 19.35 19.39 19.35 19.39 3.0K
15:01 19.28 19.28 19.28 19.28 0.6K
15:02 19.28 19.28 19.15 19.15 0.9K
15:03 19.18 19.20 19.16 19.16 1.1K
15:04 19.16 19.16 19.10 19.14 0.5K
15:05 19.07 19.08 19.07 19.08 3.6K
15:06 19.17 19.17 19.17 19.17 1.3K
15:07 19.17 19.17 19.11 19.11 3.5K
15:08 19.18 19.18 19.17 19.17 8.7K
15:09 19.20 19.20 19.20 19.20 2.0K
15:10 19.20 19.20 19.20 19.20 0.1K
15:11 19.20 19.20 19.08 19.08 3.1K
15:12 19.08 19.12 19.08 19.10 1.1K
15:13 19.00 19.00 18.93 18.93 5.3K
15:14 18.97 18.97 18.97 18.97 0.6K
15:15 18.97 19.06 18.97 19.03 1.4K
15:16 19.03 19.03 19.01 19.01 0.5K
15:17 19.01 19.08 19.01 19.08 2.7K
15:18 19.10 19.10 19.05 19.10 1.4K
15:19 19.09 19.09 18.95 18.95 3.4K
15:20 18.93 18.93 18.93 18.93 2.5K
15:21 18.82 18.82 18.77 18.82 1.4K
15:22 18.82 18.84 18.76 18.76 1.9K
15:23 18.76 18.76 18.62 18.62 4.0K
15:24 18.60 18.61 18.60 18.61 4.8K
15:25 18.60 18.60 18.51 18.51 10.7K
15:26 18.51 18.59 18.51 18.59 0.1K
15:27 18.59 18.59 18.59 18.59 0.3K
15:28 18.59 18.64 18.59 18.62 7.3K
15:29 18.62 18.62 18.62 18.62 0.6K
15:30 18.61 18.61 18.51 18.59 6.2K
15:31 18.64 18.68 18.64 18.68 0.8K
15:32 18.68 18.68 18.68 18.68 0.2K
15:33 18.74 18.80 18.74 18.77 3.2K
15:34 18.77 18.83 18.70 18.76 3.7K
15:35 18.72 18.72 18.72 18.72 1.4K
15:36 18.72 18.72 18.64 18.64 1.3K
15:37 18.62 18.67 18.62 18.67 1.1K
15:38 18.67 18.67 18.62 18.66 2.7K
15:39 18.71 18.71 18.69 18.71 1.7K
15:40 18.71 18.71 18.70 18.70 2.6K
15:41 18.74 18.74 18.70 18.73 1.8K
15:42 18.73 18.76 18.73 18.76 2.3K
15:43 18.73 18.75 18.71 18.73 7.2K
15:44 18.72 18.72 18.70 18.70 3.7K
15:45 18.70 18.70 18.66 18.68 4.7K
15:46 18.77 18.77 18.77 18.77 2.9K
15:47 18.77 18.77 18.76 18.77 3.7K
15:48 18.75 18.82 18.75 18.82 4.2K
15:49 18.80 18.80 18.69 18.69 7.4K
15:50 18.69 18.76 18.69 18.76 2.2K
15:51 18.76 18.78 18.74 18.74 6.1K
15:52 18.74 18.77 18.74 18.77 2.9K
15:53 18.83 18.89 18.83 18.89 13.4K
15:54 18.90 18.90 18.85 18.85 3.6K
15:55 18.82 19.06 18.82 19.06 16.9K
15:56 19.06 19.16 18.92 18.92 10.5K
15:57 19.05 19.05 19.05 19.05 4.6K
15:58 19.08 19.08 19.02 19.03 5.5K
15:59 19.03 19.04 19.03 19.04 2.6K
16:00 19.04 19.58 19.00 19.11 68.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし