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 20.00 20.13 19.41 19.88 164.2K
09:32 19.92 19.96 19.65 19.65 4.8K
09:33 19.57 19.60 19.55 19.59 2.2K
09:34 19.51 19.51 19.42 19.46 1.6K
09:35 19.46 19.49 19.40 19.41 7.3K
09:36 19.41 19.41 19.34 19.34 2.7K
09:37 19.34 19.36 19.27 19.27 2.0K
09:38 19.27 19.38 19.27 19.38 0.4K
09:39 19.35 19.35 19.23 19.23 3.6K
09:40 19.29 19.45 19.29 19.45 4.0K
09:41 19.53 19.65 19.53 19.65 1.5K
09:42 19.63 19.75 19.63 19.75 3.0K
09:43 19.71 19.80 19.71 19.74 1.4K
09:44 19.82 19.83 19.80 19.83 2.3K
09:45 19.85 19.85 19.71 19.80 5.8K
09:46 19.74 19.80 19.70 19.73 2.1K
09:47 19.79 19.79 19.67 19.67 42.6K
09:48 19.67 19.67 19.46 19.54 8.0K
09:49 19.54 19.70 19.54 19.70 2.9K
09:50 19.70 19.70 19.70 19.70 0.1K
09:51 19.70 19.70 19.70 19.70 0.1K
09:52 19.68 19.82 19.68 19.82 4.7K
09:53 19.82 19.89 19.82 19.89 3.2K
09:54 19.88 19.88 19.80 19.80 0.6K
09:55 19.80 19.80 19.72 19.72 2.8K
09:56 19.72 19.72 19.72 19.72 0.1K
09:57 19.70 19.70 19.58 19.58 1.8K
09:58 19.58 19.62 19.57 19.62 0.9K
09:59 19.62 19.68 19.62 19.68 0.7K
10:00 19.69 19.77 19.69 19.73 3.1K
10:01 19.70 20.11 19.70 20.10 9.9K
10:02 20.14 20.14 19.93 19.93 3.3K
10:03 19.93 19.93 19.93 19.93 0.3K
10:04 19.93 19.97 19.93 19.97 1.5K
10:05 19.99 20.06 19.99 20.00 9.6K
10:06 20.00 20.10 20.00 20.08 3.0K
10:07 20.08 20.15 20.08 20.15 1.9K
10:08 20.20 20.32 20.20 20.32 4.5K
10:09 20.33 20.33 20.26 20.26 2.4K
10:10 20.26 20.26 20.19 20.24 3.8K
10:11 20.24 20.24 20.19 20.21 2.0K
10:12 20.21 20.22 20.21 20.22 0.9K
10:13 20.22 20.22 20.22 20.22 0.4K
10:14 20.22 20.22 20.16 20.16 2.0K
10:15 20.11 20.15 20.11 20.12 1.9K
10:16 20.12 20.12 20.00 20.03 0.7K
10:17 20.03 20.03 20.01 20.01 0.9K
10:18 20.01 20.01 19.85 19.85 2.7K
10:19 19.85 19.88 19.85 19.88 0.1K
10:20 19.82 19.85 19.80 19.80 2.3K
10:21 19.80 19.80 19.77 19.77 0.7K
10:22 19.71 19.77 19.71 19.77 4.0K
10:23 19.77 19.77 19.71 19.71 0.9K
10:24 19.84 19.85 19.84 19.85 0.4K
10:25 19.83 19.83 19.77 19.79 2.2K
10:26 19.72 19.72 19.72 19.72 0.8K
10:27 19.72 19.72 19.72 19.72 0.6K
10:28 19.68 19.68 19.68 19.68 0.2K
10:29 19.72 19.72 19.72 19.72 1.3K
10:30 19.72 19.72 19.72 19.72 0.0K
10:31 19.63 19.63 19.63 19.63 0.4K
10:32 19.67 19.67 19.67 19.67 0.1K
10:33 19.76 19.84 19.76 19.84 7.9K
10:34 19.84 19.84 19.84 19.84 0.1K
10:35 19.84 19.84 19.83 19.83 1.6K
10:36 19.83 19.86 19.83 19.86 0.5K
10:37 19.95 19.95 19.92 19.92 1.8K
10:38 19.90 19.90 19.89 19.89 2.6K
10:39 19.89 19.92 19.87 19.92 1.4K
10:40 19.92 19.99 19.92 19.99 0.5K
10:41 20.00 20.00 20.00 20.00 0.1K
10:42 20.00 20.00 20.00 20.00 0.2K
10:43 20.00 20.00 19.84 19.84 0.5K
10:44 19.84 19.84 19.84 19.84 0.1K
10:45 19.84 19.84 19.84 19.84 0.1K
10:46 19.93 19.93 19.93 19.93 2.1K
10:47 19.93 19.93 19.90 19.90 1.2K
10:48 19.94 19.94 19.93 19.93 0.3K
10:49 19.93 19.93 19.84 19.84 1.2K
10:50 19.76 19.76 19.76 19.76 0.4K
10:51 19.76 19.76 19.76 19.76 0.0K
10:52 19.76 19.76 19.76 19.76 0.2K
10:53 19.76 19.76 19.76 19.76 0.0K
10:54 19.76 19.95 19.76 19.95 0.4K
10:55 19.92 19.92 19.92 19.92 1.1K
10:56 19.93 19.96 19.93 19.96 1.2K
10:57 19.97 19.99 19.97 19.99 1.4K
10:58 19.99 19.99 19.99 19.99 0.0K
10:59 19.99 19.99 19.99 19.99 0.4K
11:00 19.99 19.99 19.82 19.82 1.8K
11:01 19.82 19.82 19.71 19.71 0.7K
11:02 19.71 19.71 19.67 19.67 0.7K
11:03 19.67 19.70 19.65 19.65 0.4K
11:04 19.65 19.65 19.65 19.65 0.0K
11:05 19.65 19.65 19.65 19.65 0.3K
11:06 19.69 19.69 19.69 19.69 0.2K
11:07 19.69 19.71 19.69 19.71 0.2K
11:08 19.71 19.71 19.71 19.71 1.5K
11:09 19.71 19.71 19.71 19.71 2.1K
11:10 19.71 19.71 19.62 19.64 0.7K
11:11 19.56 19.56 19.53 19.53 0.8K
11:12 19.50 19.50 19.38 19.42 6.1K
11:13 19.42 19.42 19.41 19.41 1.6K
11:14 19.40 19.41 19.40 19.41 0.3K
11:15 19.48 19.48 19.44 19.44 0.4K
11:16 19.44 19.47 19.43 19.47 0.9K
11:17 19.43 19.43 19.43 19.43 1.1K
11:18 19.43 19.43 19.40 19.40 2.2K
11:19 19.36 19.36 19.36 19.36 1.0K
11:20 19.33 19.33 19.29 19.33 2.7K
11:21 19.35 19.35 19.30 19.30 0.4K
11:22 19.36 19.39 19.36 19.39 2.3K
11:23 19.39 19.39 19.37 19.37 0.7K
11:24 19.37 19.37 19.32 19.34 2.1K
11:25 19.35 19.35 19.35 19.35 0.4K
11:26 19.40 19.40 19.40 19.40 0.2K
11:27 19.40 19.40 19.30 19.30 2.2K
11:28 19.30 19.30 19.30 19.30 0.0K
11:29 19.30 19.30 19.30 19.30 0.2K
11:30 19.42 19.42 19.35 19.35 5.0K
11:31 19.32 19.32 19.32 19.32 0.3K
11:32 19.32 19.32 19.29 19.29 1.3K
11:33 19.30 19.30 19.26 19.26 1.6K
11:34 19.23 19.23 19.19 19.19 2.2K
11:35 19.18 19.18 19.11 19.11 2.1K
11:36 19.12 19.12 19.10 19.10 1.2K
11:37 19.12 19.12 19.12 19.12 1.2K
11:38 19.10 19.21 19.10 19.21 3.3K
11:39 19.22 19.22 19.17 19.17 4.1K
11:40 19.17 19.18 19.17 19.18 0.7K
11:41 19.18 19.18 19.18 19.18 0.0K
11:42 19.15 19.16 19.15 19.16 0.7K
11:43 19.16 19.16 19.16 19.16 0.2K
11:44 19.16 19.16 19.11 19.11 0.2K
11:45 19.14 19.14 19.12 19.12 0.8K
11:46 19.12 19.14 19.12 19.14 0.4K
11:47 19.14 19.14 19.14 19.14 0.0K
11:48 19.14 19.17 19.14 19.17 0.8K
11:49 19.17 19.21 19.17 19.21 1.4K
11:50 19.19 19.19 19.18 19.18 0.5K
11:51 19.15 19.15 19.12 19.14 1.1K
11:52 19.12 19.12 19.12 19.12 0.6K
11:53 19.12 19.12 19.12 19.12 0.5K
11:54 19.12 19.12 19.12 19.12 0.1K
11:55 19.12 19.17 19.10 19.17 0.9K
11:56 19.21 19.23 19.20 19.22 1.7K
11:57 19.22 19.22 19.16 19.16 0.2K
11:58 19.16 19.27 19.16 19.27 6.9K
11:59 19.27 19.27 19.27 19.27 1.1K
12:00 19.54 19.54 19.53 19.53 1.7K
12:01 19.53 19.62 19.53 19.62 0.2K
12:02 19.62 19.62 19.57 19.57 2.7K
12:03 19.50 19.50 19.50 19.50 0.8K
12:04 19.53 19.53 19.50 19.50 1.5K
12:05 19.50 19.50 19.39 19.39 1.0K
12:06 19.46 19.52 19.46 19.52 0.7K
12:07 19.48 19.48 19.48 19.48 0.3K
12:08 19.48 19.56 19.48 19.56 0.5K
12:09 19.56 19.56 19.56 19.56 0.2K
12:10 19.53 19.56 19.53 19.56 1.5K
12:11 19.56 19.56 19.54 19.54 0.5K
12:12 19.54 19.54 19.54 19.54 0.3K
12:13 19.56 19.60 19.56 19.60 1.1K
12:14 19.60 19.60 19.60 19.60 0.0K
12:15 19.64 19.64 19.64 19.64 0.1K
12:16 19.64 19.64 19.58 19.58 0.3K
12:17 19.60 19.60 19.60 19.60 0.7K
12:18 19.62 19.62 19.62 19.62 0.1K
12:19 19.62 19.62 19.62 19.62 0.0K
12:20 19.65 19.65 19.65 19.65 1.6K
12:21 19.62 19.62 19.62 19.62 0.3K
12:22 19.67 19.71 19.67 19.71 4.7K
12:23 19.70 19.70 19.70 19.70 0.8K
12:24 19.70 19.70 19.70 19.70 0.0K
12:25 19.83 19.83 19.77 19.77 5.9K
12:26 19.79 19.79 19.79 19.79 3.2K
12:27 19.75 19.75 19.75 19.75 1.0K
12:28 19.75 19.75 19.75 19.75 2.3K
12:29 19.75 19.79 19.75 19.79 1.5K
12:30 19.80 19.80 19.80 19.80 0.2K
12:31 19.80 19.80 19.80 19.80 0.0K
12:32 19.80 19.80 19.68 19.68 1.8K
12:33 19.75 19.75 19.75 19.75 0.1K
12:34 19.77 19.77 19.77 19.77 0.7K
12:35 19.77 19.77 19.77 19.77 0.1K
12:36 19.79 19.79 19.77 19.77 0.6K
12:37 19.78 19.80 19.78 19.80 0.4K
12:38 19.80 19.80 19.80 19.80 0.4K
12:39 19.80 19.80 19.80 19.80 1.0K
12:40 19.80 19.80 19.80 19.80 0.2K
12:41 19.80 19.86 19.80 19.86 0.5K
12:42 19.86 19.86 19.86 19.86 8.9K
12:43 19.86 19.86 19.86 19.86 0.0K
12:44 19.86 19.86 19.84 19.84 0.1K
12:45 19.84 19.84 19.84 19.84 0.0K
12:46 19.83 19.83 19.83 19.83 0.3K
12:47 19.72 19.72 19.72 19.72 0.8K
12:48 19.72 19.72 19.72 19.72 0.0K
12:49 19.72 19.72 19.70 19.70 2.3K
12:50 19.70 19.70 19.70 19.70 0.0K
12:51 19.70 19.70 19.70 19.70 0.0K
12:52 19.70 19.70 19.70 19.70 0.1K
12:53 19.70 19.70 19.70 19.70 0.1K
12:54 19.70 20.09 19.70 20.08 1.4K
12:55 20.11 20.11 20.08 20.08 1.8K
12:56 20.08 20.08 20.08 20.08 0.2K
12:57 20.08 20.08 20.08 20.08 0.0K
12:58 20.06 20.06 20.04 20.04 1.4K
12:59 20.04 20.05 20.04 20.05 2.4K
13:00 20.10 20.10 20.10 20.10 2.1K
13:01 20.10 20.10 20.10 20.10 0.0K
13:02 20.10 20.10 20.01 20.07 2.3K
13:03 20.07 20.07 20.04 20.04 0.4K
13:04 20.04 20.04 20.04 20.04 0.0K
13:05 20.17 20.17 20.17 20.17 0.1K
13:06 20.17 20.17 20.17 20.17 0.9K
13:07 20.13 20.17 20.13 20.17 2.2K
13:08 20.15 20.15 20.04 20.04 3.9K
13:09 20.04 20.04 20.04 20.04 0.1K
13:10 19.97 19.97 19.88 19.88 1.7K
13:11 19.82 19.94 19.79 19.94 3.2K
13:12 19.99 19.99 19.96 19.96 2.3K
13:13 19.96 19.97 19.94 19.94 0.8K
13:14 20.04 20.04 20.00 20.02 1.0K
13:15 20.02 20.02 20.02 20.02 0.1K
13:16 20.02 20.02 20.02 20.02 0.0K
13:17 20.02 20.02 20.01 20.01 1.9K
13:18 20.01 20.01 20.01 20.01 0.1K
13:19 20.01 20.01 20.01 20.01 0.0K
13:20 20.00 20.03 20.00 20.03 2.3K
13:21 20.03 20.03 20.03 20.03 0.2K
13:22 20.03 20.03 20.03 20.03 0.1K
13:23 20.03 20.03 20.03 20.03 0.1K
13:24 20.03 20.03 20.03 20.03 0.2K
13:25 20.03 20.03 20.03 20.03 0.0K
13:26 20.03 20.03 20.03 20.03 0.0K
13:27 20.03 20.03 20.03 20.03 0.0K
13:28 19.91 19.91 19.91 19.91 0.1K
13:29 19.91 19.91 19.91 19.91 0.0K
13:30 19.91 19.91 19.91 19.91 0.0K
13:31 19.91 19.91 19.82 19.86 2.0K
13:32 19.86 19.86 19.86 19.86 0.0K
13:33 19.85 19.85 19.76 19.76 0.5K
13:34 19.76 19.76 19.76 19.76 0.0K
13:35 19.89 19.89 19.89 19.89 0.2K
13:36 19.89 19.89 19.89 19.89 0.0K
13:37 19.89 19.89 19.89 19.89 0.0K
13:38 19.88 19.88 19.88 19.88 1.1K
13:39 19.88 19.88 19.85 19.85 2.5K
13:40 19.85 19.85 19.85 19.85 0.0K
13:41 19.85 19.85 19.85 19.85 0.0K
13:42 19.85 19.85 19.85 19.85 0.0K
13:43 19.85 19.85 19.85 19.85 0.0K
13:44 19.85 19.85 19.81 19.81 0.1K
13:45 19.81 19.81 19.81 19.81 0.0K
13:46 19.81 19.81 19.81 19.81 0.0K
13:47 19.83 19.83 19.83 19.83 0.8K
13:48 19.90 19.90 19.90 19.90 0.5K
13:49 19.90 19.90 19.90 19.90 0.1K
13:50 19.90 19.95 19.90 19.95 0.1K
13:51 19.99 19.99 19.99 19.99 1.2K
13:52 19.99 19.99 19.99 19.99 0.1K
13:53 19.98 19.99 19.98 19.99 6.0K
13:54 19.97 19.97 19.97 19.97 0.3K
13:55 19.97 19.97 19.97 19.97 0.0K
13:56 19.99 19.99 19.99 19.99 1.1K
13:57 19.99 20.03 19.99 20.03 2.7K
13:58 20.03 20.07 20.03 20.07 0.4K
13:59 20.07 20.07 20.07 20.07 0.0K
14:00 20.07 20.07 20.07 20.07 0.2K
14:01 20.07 20.07 19.98 19.98 1.0K
14:02 19.94 19.94 19.94 19.94 0.3K
14:03 19.94 19.94 19.94 19.94 0.0K
14:04 19.94 20.07 19.94 20.07 0.2K
14:05 20.07 20.07 20.07 20.07 0.1K
14:06 20.07 20.07 20.07 20.07 0.0K
14:07 20.18 20.23 20.18 20.23 3.2K
14:08 20.23 20.31 20.23 20.31 4.3K
14:09 20.31 20.31 20.30 20.30 1.4K
14:10 20.30 20.38 20.30 20.38 0.4K
14:11 20.32 20.32 20.32 20.32 1.0K
14:12 20.32 20.36 20.32 20.36 2.5K
14:13 20.38 20.38 20.37 20.37 10.4K
14:14 20.38 20.38 20.35 20.35 2.1K
14:15 20.40 20.42 20.40 20.42 1.7K
14:16 20.46 20.46 20.46 20.46 0.3K
14:17 20.45 20.45 20.45 20.45 0.1K
14:18 20.44 20.44 20.41 20.41 2.1K
14:19 20.42 20.42 20.32 20.32 2.0K
14:20 20.32 20.33 20.32 20.33 0.4K
14:21 20.25 20.32 20.25 20.32 1.6K
14:22 20.32 20.37 20.32 20.37 1.0K
14:23 20.36 20.37 20.36 20.36 0.6K
14:24 20.37 20.40 20.37 20.40 1.5K
14:25 20.40 20.40 20.40 20.40 0.1K
14:26 20.40 20.40 20.36 20.37 1.2K
14:27 20.37 20.37 20.37 20.37 0.0K
14:28 20.37 20.37 20.29 20.29 0.3K
14:29 20.29 20.29 20.29 20.29 0.3K
14:30 20.29 20.29 20.29 20.29 0.1K
14:31 20.29 20.30 20.29 20.30 0.1K
14:32 20.27 20.27 20.27 20.27 0.4K
14:33 20.27 20.27 20.27 20.27 1.1K
14:34 20.27 20.27 20.27 20.27 0.0K
14:35 20.31 20.31 20.31 20.31 0.1K
14:36 20.31 20.36 20.31 20.36 0.1K
14:37 20.36 20.37 20.32 20.32 0.4K
14:38 20.32 20.32 20.23 20.23 0.1K
14:39 20.23 20.23 20.23 20.23 0.0K
14:40 20.23 20.23 20.23 20.23 0.2K
14:41 20.23 20.23 20.23 20.23 0.0K
14:42 20.23 20.29 20.23 20.29 3.0K
14:43 20.29 20.29 20.29 20.29 0.3K
14:44 20.29 20.29 20.21 20.21 0.5K
14:45 20.21 20.21 20.21 20.21 0.0K
14:46 20.23 20.23 20.23 20.23 0.5K
14:47 20.23 20.23 20.23 20.23 0.0K
14:48 20.23 20.23 20.23 20.23 0.0K
14:49 20.23 20.23 20.23 20.23 2.5K
14:50 20.23 20.30 20.23 20.30 0.8K
14:51 20.35 20.35 20.28 20.28 1.4K
14:52 20.28 20.28 20.28 20.28 0.0K
14:53 20.28 20.28 20.28 20.28 0.3K
14:54 20.30 20.30 20.30 20.30 25.1K
14:55 20.30 20.30 20.30 20.30 0.0K
14:56 20.30 20.32 20.30 20.32 0.3K
14:57 20.34 20.37 20.34 20.37 1.1K
14:58 20.36 20.36 20.35 20.35 9.6K
14:59 20.35 20.35 20.28 20.28 1.2K
15:00 20.27 20.27 20.25 20.25 0.5K
15:01 20.22 20.24 20.22 20.24 5.4K
15:02 20.36 20.36 20.36 20.36 4.9K
15:03 20.36 20.37 20.35 20.37 6.9K
15:04 20.35 20.37 20.34 20.37 5.6K
15:05 20.37 20.39 20.36 20.38 4.2K
15:06 20.38 20.38 20.29 20.29 1.7K
15:07 20.29 20.39 20.29 20.39 0.5K
15:08 20.39 20.39 20.39 20.39 0.0K
15:09 20.37 20.37 20.37 20.37 0.3K
15:10 20.37 20.39 20.37 20.38 2.3K
15:11 20.38 20.38 20.37 20.37 1.3K
15:12 20.33 20.33 20.33 20.33 2.2K
15:13 20.33 20.33 20.33 20.33 2.4K
15:14 20.33 20.33 20.33 20.33 0.0K
15:15 20.33 20.33 20.33 20.33 1.4K
15:16 20.33 20.33 20.33 20.33 0.3K
15:17 20.25 20.25 20.25 20.25 0.1K
15:18 20.25 20.25 20.06 20.06 1.2K
15:19 20.06 20.06 20.06 20.06 0.4K
15:20 20.15 20.15 20.13 20.13 5.3K
15:21 20.13 20.13 20.13 20.13 0.1K
15:22 20.21 20.21 20.10 20.10 1.7K
15:23 20.08 20.11 20.04 20.06 1.2K
15:24 20.06 20.07 20.06 20.07 1.5K
15:25 20.09 20.09 20.06 20.06 0.8K
15:26 20.06 20.12 20.06 20.12 0.4K
15:27 20.11 20.15 20.11 20.12 4.7K
15:28 20.12 20.12 20.12 20.12 0.1K
15:29 20.18 20.18 20.18 20.18 0.3K
15:30 20.18 20.18 20.18 20.18 0.0K
15:31 20.18 20.18 20.11 20.11 2.1K
15:32 20.11 20.17 20.11 20.17 0.6K
15:33 20.19 20.19 20.10 20.10 0.7K
15:34 20.10 20.10 20.06 20.06 1.6K
15:35 20.06 20.13 20.06 20.13 0.9K
15:36 20.11 20.11 20.10 20.10 1.2K
15:37 20.04 20.09 20.04 20.09 0.5K
15:38 20.09 20.09 20.09 20.09 0.0K
15:39 20.09 20.09 20.09 20.09 0.0K
15:40 20.15 20.15 20.15 20.15 0.4K
15:41 20.15 20.15 20.15 20.15 0.2K
15:42 20.15 20.15 20.12 20.12 0.1K
15:43 20.12 20.18 20.12 20.18 0.2K
15:44 20.18 20.18 20.18 20.18 0.3K
15:45 20.18 20.18 20.18 20.18 0.0K
15:46 20.18 20.18 20.14 20.14 1.0K
15:47 20.11 20.11 20.11 20.11 0.4K
15:48 20.13 20.13 20.13 20.13 4.9K
15:49 20.13 20.13 20.13 20.13 0.0K
15:50 20.13 20.16 20.13 20.16 0.2K
15:51 20.08 20.11 20.08 20.11 0.3K
15:52 20.11 20.11 20.03 20.03 5.9K
15:53 20.10 20.10 20.10 20.10 1.0K
15:54 20.21 20.21 20.21 20.21 0.6K
15:55 20.21 20.23 20.16 20.20 10.4K
15:56 20.16 20.16 20.13 20.13 3.9K
15:57 20.13 20.13 20.04 20.07 2.0K
15:58 20.07 20.07 20.00 20.00 22.6K
15:59 20.01 20.01 19.95 19.96 2.6K
16:00 19.92 20.01 18.47 20.00 200.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし