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 18.84 19.12 18.09 19.05 160.6K
09:32 18.97 18.97 18.72 18.72 6.1K
09:33 18.62 18.80 18.62 18.69 5.5K
09:34 18.69 18.69 18.60 18.65 5.8K
09:35 18.62 18.62 18.44 18.44 9.1K
09:36 18.43 18.60 18.43 18.52 6.9K
09:37 18.44 18.57 18.42 18.57 7.4K
09:38 18.57 18.79 18.57 18.79 7.9K
09:39 18.79 18.79 18.73 18.75 3.7K
09:40 18.75 19.00 18.75 19.00 4.5K
09:41 19.00 19.13 19.00 19.13 7.2K
09:42 19.13 19.18 19.07 19.07 12.1K
09:43 19.07 19.17 19.07 19.17 8.0K
09:44 19.18 19.19 19.11 19.11 10.8K
09:45 18.94 19.07 18.94 19.02 6.8K
09:46 19.10 19.10 18.96 18.99 6.8K
09:47 18.96 19.01 18.96 19.01 2.5K
09:48 19.05 19.28 19.05 19.28 11.3K
09:49 19.30 19.38 19.30 19.36 8.9K
09:50 19.35 19.40 19.31 19.40 3.5K
09:51 19.38 19.53 19.38 19.51 6.2K
09:52 19.49 19.49 19.34 19.34 7.6K
09:53 19.33 19.46 19.33 19.42 2.5K
09:54 19.36 19.36 19.36 19.36 34.0K
09:55 19.36 19.36 19.11 19.11 28.9K
09:56 19.11 19.27 19.11 19.27 3.5K
09:57 19.25 19.41 19.25 19.41 4.5K
09:58 19.32 19.53 19.32 19.53 47.2K
09:59 19.53 19.62 19.50 19.50 17.4K
10:00 19.50 19.54 19.50 19.53 5.1K
10:01 19.40 19.57 19.25 19.57 4.2K
10:02 19.66 19.78 19.66 19.67 8.0K
10:03 19.64 19.64 19.28 19.28 6.1K
10:04 19.28 19.28 19.10 19.10 7.6K
10:05 19.09 19.14 18.95 18.97 14.3K
10:06 18.94 19.13 18.94 19.13 6.0K
10:07 19.04 19.30 19.04 19.30 3.8K
10:08 19.29 19.43 19.29 19.34 3.7K
10:09 19.34 19.45 19.34 19.45 2.7K
10:10 19.48 19.63 19.48 19.58 7.6K
10:11 19.55 19.55 19.50 19.50 4.1K
10:12 19.50 19.50 19.50 19.50 0.3K
10:13 19.50 19.56 19.46 19.46 2.7K
10:14 19.46 19.49 19.46 19.49 1.7K
10:15 19.50 19.50 19.34 19.34 14.3K
10:16 19.34 19.34 19.28 19.31 3.0K
10:17 19.46 19.49 19.38 19.38 2.6K
10:18 19.38 19.38 19.21 19.21 4.3K
10:19 19.19 19.19 19.18 19.18 3.4K
10:20 19.16 19.39 19.16 19.39 1.8K
10:21 19.39 19.39 19.25 19.36 2.2K
10:22 19.36 19.36 19.35 19.35 0.4K
10:23 19.35 19.35 19.23 19.23 1.8K
10:24 19.23 19.23 19.07 19.07 3.1K
10:25 19.07 19.07 18.92 18.92 16.1K
10:26 18.92 18.94 18.88 18.88 9.4K
10:27 18.89 18.96 18.89 18.94 2.5K
10:28 18.94 18.94 18.78 18.78 4.8K
10:29 18.78 18.78 18.73 18.74 14.1K
10:30 18.73 18.86 18.73 18.86 3.4K
10:31 18.86 18.97 18.83 18.86 3.0K
10:32 18.86 18.97 18.86 18.97 0.4K
10:33 18.93 18.95 18.93 18.95 1.0K
10:34 18.81 18.81 18.81 18.81 2.6K
10:35 18.81 18.81 18.77 18.77 0.5K
10:36 18.77 18.77 18.77 18.77 0.5K
10:37 18.83 18.94 18.77 18.77 6.3K
10:38 18.83 18.83 18.66 18.66 6.6K
10:39 18.63 18.67 18.58 18.62 2.6K
10:40 18.68 18.68 18.68 18.68 2.4K
10:41 18.68 18.77 18.68 18.75 2.1K
10:42 18.73 18.73 18.60 18.69 1.1K
10:43 18.66 18.71 18.66 18.71 2.2K
10:44 18.76 18.87 18.74 18.87 2.1K
10:45 18.87 18.91 18.87 18.91 0.2K
10:46 18.88 19.00 18.88 19.00 2.0K
10:47 18.96 19.03 18.92 18.96 2.2K
10:48 18.96 18.96 18.96 18.96 0.5K
10:49 18.96 18.99 18.96 18.99 1.2K
10:50 18.90 18.90 18.79 18.79 1.6K
10:51 18.79 18.89 18.79 18.89 1.3K
10:52 18.89 18.94 18.89 18.94 1.8K
10:53 18.94 18.96 18.94 18.96 0.3K
10:54 19.14 19.23 19.14 19.23 0.9K
10:55 19.23 19.23 19.17 19.17 3.3K
10:56 19.20 19.24 19.20 19.24 7.8K
10:57 19.27 19.30 19.27 19.30 3.8K
10:58 19.30 19.34 19.30 19.34 5.3K
10:59 19.37 19.37 19.23 19.23 0.4K
11:00 19.23 19.23 19.16 19.16 1.5K
11:01 19.08 19.08 19.08 19.08 0.5K
11:02 19.08 19.32 19.08 19.32 1.6K
11:03 19.32 19.32 19.20 19.20 0.7K
11:04 19.20 19.27 19.20 19.27 0.2K
11:05 19.16 19.16 19.16 19.16 0.5K
11:06 19.16 19.26 19.16 19.26 0.2K
11:07 19.26 19.26 19.26 19.26 0.4K
11:08 19.28 19.50 19.28 19.49 4.7K
11:09 19.49 19.49 19.39 19.39 1.4K
11:10 19.40 19.51 19.40 19.50 11.6K
11:11 19.48 19.56 19.48 19.51 7.2K
11:12 19.44 19.44 19.38 19.38 3.2K
11:13 19.60 19.60 19.55 19.55 1.7K
11:14 19.53 19.57 19.50 19.50 4.8K
11:15 19.50 19.50 19.50 19.50 0.5K
11:16 19.50 19.50 19.44 19.44 1.1K
11:17 19.44 19.44 19.42 19.42 0.6K
11:18 19.42 19.47 19.42 19.47 1.4K
11:19 19.47 19.50 19.46 19.46 7.0K
11:20 19.46 19.52 19.46 19.52 8.1K
11:21 19.46 19.51 19.46 19.49 2.6K
11:22 19.50 19.56 19.50 19.56 1.4K
11:23 19.56 19.56 19.47 19.47 14.8K
11:24 19.47 19.47 19.40 19.40 6.5K
11:25 19.35 19.40 19.35 19.39 3.4K
11:26 19.38 19.40 19.38 19.40 7.4K
11:27 19.40 19.54 19.40 19.54 2.4K
11:28 19.54 19.54 19.50 19.50 4.4K
11:29 19.46 19.49 19.46 19.49 0.8K
11:30 19.50 19.50 19.50 19.50 2.8K
11:31 19.37 19.42 19.37 19.42 7.0K
11:32 19.42 19.54 19.42 19.54 10.8K
11:33 19.54 19.66 19.54 19.66 10.9K
11:34 19.66 19.67 19.66 19.67 1.1K
11:35 19.67 19.70 19.67 19.67 2.6K
11:36 19.67 19.67 19.59 19.65 8.7K
11:37 19.66 19.66 19.66 19.66 1.8K
11:38 19.71 19.71 19.60 19.60 2.4K
11:39 19.63 19.63 19.63 19.63 3.7K
11:40 19.71 19.77 19.71 19.77 1.8K
11:41 19.87 19.96 19.87 19.96 10.9K
11:42 19.96 19.96 19.89 19.90 3.4K
11:43 19.94 19.99 19.93 19.99 5.9K
11:44 20.04 20.06 20.00 20.00 5.5K
11:45 19.96 19.96 19.82 19.82 1.2K
11:46 19.82 19.84 19.81 19.81 4.3K
11:47 19.72 19.72 19.68 19.68 1.5K
11:48 19.66 19.73 19.66 19.73 1.3K
11:49 19.85 19.88 19.85 19.85 4.9K
11:50 19.81 19.85 19.81 19.85 0.7K
11:51 19.85 19.88 19.85 19.88 0.6K
11:52 19.83 19.88 19.83 19.88 8.5K
11:53 19.82 19.82 19.82 19.82 2.7K
11:54 19.82 19.82 19.82 19.82 1.5K
11:55 19.80 19.84 19.80 19.84 2.8K
11:56 19.84 19.85 19.75 19.75 2.0K
11:57 19.75 19.76 19.75 19.76 0.3K
11:58 19.76 19.76 19.70 19.72 4.4K
11:59 19.72 19.72 19.55 19.55 5.2K
12:00 19.58 19.58 19.56 19.56 1.4K
12:01 19.56 19.56 19.49 19.54 6.9K
12:02 19.46 19.57 19.46 19.57 5.8K
12:03 19.54 19.54 19.54 19.54 0.1K
12:04 19.65 19.65 19.55 19.55 1.7K
12:05 19.55 19.55 19.50 19.50 0.3K
12:06 19.46 19.49 19.46 19.49 0.8K
12:07 19.56 19.56 19.56 19.56 2.4K
12:08 19.56 19.56 19.39 19.39 1.9K
12:09 19.44 19.51 19.44 19.51 1.7K
12:10 19.30 19.31 19.30 19.31 0.8K
12:11 19.31 19.31 19.31 19.31 1.4K
12:12 19.31 19.31 19.30 19.30 1.9K
12:13 19.35 19.37 19.35 19.37 0.6K
12:14 19.37 19.37 19.31 19.31 0.2K
12:15 19.31 19.34 19.31 19.34 1.0K
12:16 19.34 19.34 19.34 19.34 0.3K
12:17 19.41 19.41 19.41 19.41 0.4K
12:18 19.41 19.41 19.39 19.39 0.4K
12:19 19.38 19.40 19.38 19.40 1.2K
12:20 19.40 19.40 19.37 19.37 0.6K
12:21 19.32 19.32 19.32 19.32 0.3K
12:22 19.32 19.32 19.32 19.32 0.3K
12:23 19.40 19.46 19.40 19.46 1.1K
12:24 19.40 19.40 19.40 19.40 1.2K
12:25 19.40 19.40 19.40 19.40 0.1K
12:26 19.40 19.40 19.40 19.40 0.0K
12:27 19.40 19.40 19.40 19.40 0.0K
12:28 19.49 19.49 19.49 19.49 0.2K
12:29 19.54 19.54 19.54 19.54 0.7K
12:30 19.54 19.54 19.54 19.54 0.1K
12:31 19.49 19.49 19.49 19.49 0.2K
12:32 19.49 19.55 19.49 19.54 4.3K
12:33 19.51 19.60 19.51 19.60 2.3K
12:34 19.57 19.60 19.57 19.60 0.8K
12:35 19.60 19.60 19.60 19.60 0.0K
12:36 19.60 19.60 19.60 19.60 0.0K
12:37 19.63 19.63 19.58 19.58 4.7K
12:38 19.62 19.62 19.57 19.57 1.1K
12:39 19.57 19.57 19.57 19.57 0.1K
12:40 19.57 19.57 19.57 19.57 0.0K
12:41 19.49 19.49 19.49 19.49 0.5K
12:42 19.34 19.36 19.34 19.36 0.7K
12:43 19.41 19.50 19.41 19.50 3.0K
12:44 19.56 19.56 19.54 19.54 3.0K
12:45 19.47 19.49 19.47 19.49 0.3K
12:46 19.49 19.49 19.49 19.49 0.1K
12:47 19.49 19.49 19.45 19.45 0.8K
12:48 19.45 19.48 19.45 19.48 0.2K
12:49 19.48 19.48 19.48 19.48 0.0K
12:50 19.50 19.50 19.47 19.47 0.5K
12:51 19.47 19.47 19.47 19.47 0.0K
12:52 19.47 19.47 19.47 19.47 0.1K
12:53 19.47 19.47 19.47 19.47 0.4K
12:54 19.47 19.47 19.32 19.32 0.6K
12:55 19.32 19.38 19.32 19.38 0.4K
12:56 19.38 19.45 19.38 19.45 2.1K
12:57 19.45 19.45 19.45 19.45 0.1K
12:58 19.45 19.45 19.24 19.24 2.5K
12:59 19.24 19.24 19.23 19.23 1.6K
13:00 19.32 19.32 19.32 19.32 0.9K
13:01 19.36 19.36 19.36 19.36 0.9K
13:02 19.36 19.36 19.36 19.36 0.0K
13:03 19.36 19.36 19.36 19.36 0.0K
13:04 19.26 19.26 19.20 19.22 5.0K
13:05 19.22 19.22 19.20 19.20 1.1K
13:06 19.20 19.25 19.20 19.25 0.6K
13:07 19.25 19.25 19.25 19.25 0.0K
13:08 19.25 19.25 19.15 19.15 2.4K
13:09 19.15 19.24 19.15 19.24 2.6K
13:10 19.24 19.24 19.17 19.24 0.8K
13:11 19.24 19.24 19.24 19.24 0.0K
13:12 19.09 19.09 19.09 19.09 0.6K
13:13 19.09 19.12 19.09 19.12 2.6K
13:14 19.13 19.13 19.13 19.13 0.7K
13:15 19.13 19.13 19.13 19.13 0.0K
13:16 19.10 19.14 19.10 19.14 1.2K
13:17 19.18 19.22 19.18 19.22 0.9K
13:18 19.22 19.22 19.22 19.22 0.1K
13:19 19.25 19.25 19.25 19.25 0.6K
13:20 19.25 19.25 19.07 19.07 8.3K
13:21 19.07 19.12 19.07 19.12 2.3K
13:22 19.12 19.12 19.12 19.12 0.1K
13:23 19.00 19.00 18.98 18.98 2.4K
13:24 18.94 18.94 18.92 18.93 21.2K
13:25 18.93 18.95 18.93 18.95 0.7K
13:26 19.02 19.02 19.02 19.02 0.6K
13:27 19.02 19.02 19.02 19.02 0.2K
13:28 19.02 19.02 19.02 19.02 0.0K
13:29 18.88 18.88 18.87 18.88 2.8K
13:30 18.90 18.92 18.90 18.92 1.3K
13:31 19.04 19.05 19.04 19.05 3.6K
13:32 19.05 19.05 19.05 19.05 5.4K
13:33 19.05 19.05 19.05 19.05 0.7K
13:34 19.02 19.07 19.02 19.07 0.4K
13:35 19.11 19.11 19.10 19.10 1.5K
13:36 19.07 19.07 18.98 18.98 1.7K
13:37 18.98 18.98 18.98 18.98 0.0K
13:38 19.00 19.00 19.00 19.00 0.1K
13:39 19.00 19.00 19.00 19.00 0.1K
13:40 19.05 19.07 19.05 19.07 0.7K
13:41 19.07 19.15 19.07 19.15 0.5K
13:42 19.15 19.21 19.15 19.21 0.6K
13:43 19.21 19.21 19.21 19.21 0.1K
13:44 19.25 19.26 19.23 19.26 3.9K
13:45 19.31 19.31 19.25 19.25 0.3K
13:46 19.30 19.31 19.30 19.30 33.9K
13:47 19.33 19.39 19.33 19.39 1.4K
13:48 19.46 19.46 19.46 19.46 0.4K
13:49 19.46 19.50 19.46 19.50 1.0K
13:50 19.44 19.44 19.41 19.41 0.5K
13:51 19.41 19.47 19.41 19.47 7.4K
13:52 19.49 19.49 19.49 19.49 0.2K
13:53 19.49 19.49 19.49 19.49 0.0K
13:54 19.36 19.37 19.36 19.37 15.0K
13:55 19.30 19.40 19.30 19.40 11.7K
13:56 19.29 19.29 19.29 19.29 0.4K
13:57 19.29 19.29 19.29 19.29 0.2K
13:58 19.22 19.22 19.22 19.22 0.1K
13:59 19.38 19.38 19.38 19.38 4.0K
14:00 19.35 19.37 19.35 19.37 1.5K
14:01 19.37 19.37 19.37 19.37 0.0K
14:02 19.37 19.37 19.37 19.37 0.2K
14:03 19.37 19.37 19.37 19.37 0.1K
14:04 19.37 19.64 19.37 19.64 3.4K
14:05 19.63 19.63 19.63 19.63 4.5K
14:06 19.63 19.63 19.63 19.63 0.0K
14:07 19.63 19.63 19.63 19.63 0.9K
14:08 19.65 19.70 19.65 19.70 1.9K
14:09 19.72 19.72 19.72 19.72 1.4K
14:10 19.72 19.72 19.71 19.71 0.4K
14:11 19.71 19.80 19.71 19.78 2.1K
14:12 19.78 19.78 19.78 19.78 0.8K
14:13 19.81 19.81 19.81 19.81 1.1K
14:14 19.81 19.82 19.81 19.82 1.3K
14:15 19.82 19.92 19.82 19.92 6.0K
14:16 19.90 19.90 19.82 19.82 2.8K
14:17 19.82 19.86 19.82 19.84 0.8K
14:18 19.84 19.86 19.84 19.86 0.9K
14:19 19.86 19.86 19.85 19.85 0.3K
14:20 19.93 19.93 19.92 19.92 2.6K
14:21 19.89 19.89 19.89 19.89 0.7K
14:22 20.01 20.04 20.01 20.04 11.3K
14:23 20.07 20.10 20.07 20.07 2.9K
14:24 20.09 20.11 20.07 20.07 7.2K
14:25 20.08 20.08 20.00 20.00 2.3K
14:26 20.00 20.06 20.00 20.06 2.2K
14:27 20.06 20.11 20.06 20.07 6.0K
14:28 20.07 20.07 20.03 20.03 2.1K
14:29 20.08 20.08 19.95 20.03 7.7K
14:30 20.03 20.03 19.98 19.98 1.8K
14:31 19.98 19.98 19.89 19.89 0.4K
14:32 19.89 19.93 19.89 19.93 6.4K
14:33 19.93 19.93 19.93 19.93 0.0K
14:34 19.93 19.93 19.90 19.90 1.2K
14:35 19.94 19.94 19.88 19.93 1.9K
14:36 19.93 19.93 19.85 19.87 3.3K
14:37 19.87 19.95 19.87 19.95 0.3K
14:38 19.95 19.95 19.95 19.95 0.0K
14:39 19.95 19.95 19.95 19.95 0.0K
14:40 20.03 20.03 20.03 20.03 1.9K
14:41 20.03 20.03 20.03 20.03 0.3K
14:42 20.09 20.10 20.06 20.10 3.6K
14:43 20.11 20.11 20.03 20.08 1.6K
14:44 20.08 20.08 20.06 20.06 0.6K
14:45 20.11 20.15 20.10 20.10 3.0K
14:46 20.06 20.17 20.06 20.12 27.9K
14:47 20.12 20.22 20.12 20.22 0.3K
14:48 20.12 20.19 20.12 20.19 4.1K
14:49 20.15 20.20 20.12 20.20 0.9K
14:50 20.20 20.23 20.20 20.23 0.3K
14:51 20.21 20.21 20.18 20.18 0.7K
14:52 20.23 20.32 20.23 20.31 4.7K
14:53 20.32 20.37 20.32 20.37 2.5K
14:54 20.38 20.41 20.36 20.36 2.6K
14:55 20.34 20.35 20.34 20.35 2.6K
14:56 20.27 20.28 20.23 20.23 11.4K
14:57 20.23 20.23 20.11 20.11 2.3K
14:58 20.11 20.21 20.11 20.21 8.3K
14:59 20.24 20.24 20.24 20.24 10.2K
15:00 20.24 20.24 20.19 20.19 5.2K
15:01 20.16 20.16 20.10 20.10 1.6K
15:02 20.10 20.11 20.06 20.11 1.2K
15:03 20.11 20.11 19.89 19.89 1.8K
15:04 19.93 20.03 19.90 20.03 17.4K
15:05 20.03 20.07 20.03 20.06 0.8K
15:06 20.04 20.16 19.98 19.98 8.7K
15:07 19.98 20.01 19.98 20.01 0.3K
15:08 20.01 20.06 19.99 20.06 6.0K
15:09 20.06 20.13 20.06 20.11 4.1K
15:10 20.11 20.11 20.07 20.07 2.3K
15:11 20.07 20.08 19.96 19.99 4.0K
15:12 19.99 19.99 19.99 19.99 0.0K
15:13 19.99 19.99 19.99 19.99 0.1K
15:14 19.99 19.99 19.97 19.97 0.3K
15:15 19.97 19.97 19.90 19.90 1.6K
15:16 19.90 19.90 19.85 19.85 5.1K
15:17 19.85 19.85 19.77 19.77 3.6K
15:18 19.84 19.88 19.84 19.88 3.0K
15:19 19.88 19.88 19.87 19.87 0.2K
15:20 19.83 19.90 19.83 19.90 1.7K
15:21 19.90 20.00 19.90 20.00 1.3K
15:22 19.99 19.99 19.99 19.99 0.5K
15:23 20.04 20.04 19.97 19.97 4.1K
15:24 19.96 20.00 19.96 20.00 4.4K
15:25 20.00 20.00 19.87 19.87 0.5K
15:26 19.85 19.85 19.83 19.83 2.6K
15:27 19.88 19.89 19.88 19.89 1.1K
15:28 19.91 19.93 19.91 19.93 1.1K
15:29 19.89 19.97 19.89 19.97 2.2K
15:30 19.97 19.97 19.97 19.97 0.0K
15:31 19.97 19.97 19.97 19.97 0.1K
15:32 19.97 19.97 19.85 19.91 3.4K
15:33 19.87 19.93 19.87 19.93 1.2K
15:34 19.93 19.93 19.93 19.93 0.0K
15:35 19.93 19.93 19.86 19.86 1.6K
15:36 19.86 19.87 19.84 19.87 1.9K
15:37 19.87 19.87 19.85 19.85 0.2K
15:38 19.82 19.82 19.76 19.76 1.4K
15:39 19.74 19.79 19.74 19.78 5.4K
15:40 19.71 19.71 19.71 19.71 2.5K
15:41 19.71 19.75 19.71 19.75 2.5K
15:42 19.70 19.70 19.70 19.70 1.4K
15:43 19.79 19.79 19.79 19.79 1.2K
15:44 19.74 19.74 19.74 19.74 1.5K
15:45 19.74 19.76 19.74 19.76 1.2K
15:46 19.79 19.79 19.76 19.76 0.7K
15:47 19.75 19.81 19.75 19.81 0.9K
15:48 19.81 19.81 19.77 19.80 0.8K
15:49 19.80 19.80 19.80 19.80 0.0K
15:50 19.80 19.89 19.80 19.89 0.9K
15:51 19.78 19.78 19.70 19.70 3.6K
15:52 19.70 19.70 19.61 19.61 1.7K
15:53 19.58 19.60 19.58 19.60 3.8K
15:54 19.52 19.54 19.52 19.53 4.8K
15:55 19.51 19.65 19.51 19.65 15.9K
15:56 19.53 19.53 19.53 19.53 0.2K
15:57 19.49 19.49 19.38 19.38 6.7K
15:58 19.37 19.37 19.35 19.35 2.1K
15:59 19.38 19.39 19.38 19.39 4.4K
16:00 19.39 19.58 19.19 19.31 46.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし