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 19.94 20.23 19.52 20.23 113.4K
09:32 20.23 20.36 20.20 20.30 4.7K
09:33 20.30 20.30 20.10 20.10 15.1K
09:34 20.13 20.13 19.99 20.00 1.9K
09:35 20.02 20.19 20.02 20.17 11.0K
09:36 20.17 20.33 20.17 20.24 5.1K
09:37 20.21 20.21 20.08 20.08 1.7K
09:38 20.01 20.25 20.01 20.25 0.7K
09:39 20.27 20.44 20.27 20.44 6.1K
09:40 20.46 20.48 20.45 20.45 2.7K
09:41 20.46 20.48 20.40 20.40 4.8K
09:42 20.38 20.43 20.36 20.36 2.3K
09:43 20.36 20.50 20.36 20.50 3.1K
09:44 20.43 20.43 20.37 20.40 1.0K
09:45 20.39 20.39 20.22 20.22 7.9K
09:46 20.29 20.29 20.25 20.25 2.7K
09:47 20.25 20.28 20.24 20.28 5.1K
09:48 20.28 20.43 20.28 20.43 0.7K
09:49 20.41 20.44 20.33 20.36 1.1K
09:50 20.36 20.36 20.36 20.36 0.6K
09:51 20.31 20.39 20.31 20.34 3.9K
09:52 20.36 20.36 20.31 20.31 0.3K
09:53 20.31 20.31 20.10 20.10 0.7K
09:54 20.06 20.06 19.97 20.02 4.7K
09:55 20.02 20.05 19.82 19.82 5.9K
09:56 19.82 19.89 19.82 19.89 1.0K
09:57 19.89 19.89 19.57 19.57 7.3K
09:58 19.59 19.59 19.46 19.50 10.4K
09:59 19.50 19.57 19.50 19.56 2.4K
10:00 19.56 19.63 19.56 19.63 1.2K
10:01 19.55 19.55 19.40 19.40 1.5K
10:02 19.40 19.63 19.40 19.63 1.2K
10:03 19.63 19.70 19.60 19.70 2.1K
10:04 19.70 19.97 19.70 19.97 2.5K
10:05 19.87 19.88 19.85 19.85 3.0K
10:06 19.80 19.85 19.80 19.85 3.5K
10:07 19.85 19.93 19.85 19.90 1.6K
10:08 19.90 19.90 19.86 19.86 1.0K
10:09 19.93 19.93 19.93 19.93 0.7K
10:10 19.93 19.93 19.93 19.93 0.4K
10:11 19.95 19.96 19.95 19.96 0.8K
10:12 19.96 19.96 19.85 19.90 0.9K
10:13 19.90 20.12 19.90 20.12 0.3K
10:14 20.12 20.13 20.11 20.13 1.7K
10:15 20.09 20.20 20.09 20.20 1.4K
10:16 20.20 20.28 20.20 20.28 1.4K
10:17 20.28 20.28 20.22 20.22 1.2K
10:18 20.22 20.30 20.22 20.30 1.3K
10:19 20.30 20.30 20.24 20.24 0.2K
10:20 20.25 20.32 20.25 20.32 2.7K
10:21 20.33 20.35 20.33 20.35 3.5K
10:22 20.33 20.34 20.29 20.32 4.2K
10:23 20.32 20.35 20.32 20.35 0.9K
10:24 20.31 20.31 20.29 20.29 3.6K
10:25 20.29 20.30 20.24 20.30 1.2K
10:26 20.40 20.40 20.40 20.40 1.2K
10:27 20.45 20.47 20.44 20.46 1.5K
10:28 20.46 20.46 20.40 20.40 1.4K
10:29 20.40 20.40 20.24 20.24 0.1K
10:30 20.19 20.20 20.19 20.20 1.6K
10:31 20.38 20.38 20.38 20.38 1.2K
10:32 20.34 20.34 20.34 20.34 0.1K
10:33 20.26 20.26 20.25 20.25 1.5K
10:34 20.28 20.28 20.27 20.27 1.3K
10:35 20.16 20.16 20.16 20.16 0.2K
10:36 20.16 20.16 20.10 20.10 0.3K
10:37 20.03 20.03 19.99 19.99 1.8K
10:38 20.03 20.03 20.03 20.03 0.7K
10:39 20.03 20.03 19.99 20.00 2.8K
10:40 20.00 20.00 20.00 20.00 0.8K
10:41 20.00 20.00 20.00 20.00 0.1K
10:42 20.00 20.00 19.94 19.94 0.2K
10:43 19.94 19.94 19.85 19.85 1.1K
10:44 19.85 19.85 19.85 19.85 0.3K
10:45 19.85 19.85 19.84 19.84 1.4K
10:46 19.89 19.89 19.89 19.89 0.1K
10:47 19.92 19.92 19.84 19.84 1.3K
10:48 19.84 19.84 19.81 19.81 0.7K
10:49 19.80 19.80 19.74 19.77 1.2K
10:50 19.77 19.77 19.77 19.77 0.8K
10:51 19.77 19.91 19.77 19.91 20.0K
10:52 19.91 20.00 19.91 20.00 1.5K
10:53 20.00 20.00 20.00 20.00 0.1K
10:54 20.00 20.00 20.00 20.00 0.2K
10:55 19.91 19.91 19.91 19.91 0.2K
10:56 19.91 19.91 19.91 19.91 0.3K
10:57 19.91 19.91 19.91 19.91 0.1K
10:58 19.91 19.91 19.91 19.91 0.0K
10:59 19.74 19.74 19.74 19.74 0.3K
11:00 19.74 19.74 19.74 19.74 0.0K
11:01 19.79 19.79 19.79 19.79 0.9K
11:02 19.79 19.79 19.79 19.79 0.1K
11:03 20.03 20.04 20.03 20.04 1.9K
11:04 20.04 20.04 20.04 20.04 0.0K
11:05 20.04 20.05 20.04 20.05 0.4K
11:06 20.05 20.09 20.05 20.09 0.4K
11:07 20.09 20.09 20.09 20.09 0.0K
11:08 20.09 20.09 19.84 19.84 1.1K
11:09 19.82 19.83 19.82 19.83 1.6K
11:10 19.89 19.89 19.81 19.81 3.6K
11:11 19.81 19.92 19.81 19.87 0.4K
11:12 19.86 19.86 19.86 19.86 0.2K
11:13 19.86 19.86 19.86 19.86 0.0K
11:14 19.80 19.80 19.78 19.78 1.5K
11:15 19.78 19.78 19.78 19.78 0.0K
11:16 19.78 19.78 19.78 19.78 1.2K
11:17 19.78 19.78 19.78 19.78 1.4K
11:18 19.78 19.81 19.78 19.81 0.2K
11:19 19.81 19.81 19.81 19.81 0.0K
11:20 19.81 19.81 19.81 19.81 0.0K
11:21 19.81 19.81 19.81 19.81 0.0K
11:22 19.81 19.81 19.81 19.81 0.1K
11:23 19.81 19.81 19.81 19.81 0.0K
11:24 19.88 19.88 19.88 19.88 0.5K
11:25 19.88 19.88 19.88 19.88 0.0K
11:26 19.89 19.89 19.89 19.89 1.1K
11:27 19.89 19.89 19.89 19.89 0.0K
11:28 19.89 19.89 19.89 19.89 0.1K
11:29 19.89 19.89 19.80 19.80 0.2K
11:30 19.80 19.80 19.80 19.80 0.0K
11:31 19.73 19.73 19.73 19.73 1.5K
11:32 19.73 19.73 19.73 19.73 0.1K
11:33 19.73 19.73 19.73 19.73 0.0K
11:34 19.73 19.77 19.73 19.77 3.1K
11:35 19.79 19.79 19.79 19.79 0.9K
11:36 19.66 19.66 19.63 19.63 0.9K
11:37 19.61 19.61 19.55 19.57 3.9K
11:38 19.57 19.57 19.57 19.57 0.1K
11:39 19.58 19.58 19.46 19.46 4.4K
11:40 19.48 19.48 19.48 19.48 1.3K
11:41 19.56 19.56 19.55 19.55 1.2K
11:42 19.55 19.55 19.55 19.55 0.2K
11:43 19.55 19.59 19.55 19.59 1.3K
11:44 19.67 19.77 19.67 19.77 1.5K
11:45 19.85 19.87 19.85 19.85 9.8K
11:46 19.85 19.85 19.85 19.85 0.1K
11:47 19.82 19.82 19.80 19.82 3.5K
11:48 19.81 19.81 19.81 19.81 0.3K
11:49 19.81 19.81 19.81 19.81 0.0K
11:50 19.81 19.81 19.81 19.81 0.6K
11:51 19.81 19.81 19.81 19.81 0.0K
11:52 19.81 19.81 19.77 19.77 0.3K
11:53 19.75 19.75 19.75 19.75 0.3K
11:54 19.75 19.75 19.75 19.75 0.4K
11:55 19.75 19.75 19.75 19.75 0.0K
11:56 19.75 19.78 19.75 19.78 0.2K
11:57 19.78 19.78 19.73 19.73 0.5K
11:58 19.73 19.73 19.73 19.73 0.0K
11:59 19.73 19.73 19.66 19.66 4.5K
12:00 19.66 19.66 19.66 19.66 0.1K
12:01 19.66 19.66 19.66 19.66 0.0K
12:02 19.66 19.66 19.66 19.66 0.0K
12:03 19.66 19.66 19.66 19.66 0.0K
12:04 19.66 19.66 19.66 19.66 0.0K
12:05 19.66 19.66 19.66 19.66 0.1K
12:06 19.66 19.66 19.66 19.66 0.0K
12:07 19.66 19.66 19.66 19.66 0.0K
12:08 19.73 19.73 19.73 19.73 0.1K
12:09 19.75 19.75 19.75 19.75 0.2K
12:10 19.75 19.85 19.75 19.85 2.7K
12:11 19.85 19.85 19.85 19.85 0.1K
12:12 19.85 19.85 19.85 19.85 0.0K
12:13 19.85 19.85 19.85 19.85 0.0K
12:14 19.73 19.73 19.73 19.73 0.1K
12:15 19.73 19.73 19.73 19.73 0.0K
12:16 19.73 19.73 19.73 19.73 0.3K
12:17 19.73 19.73 19.73 19.73 0.3K
12:18 19.73 19.73 19.73 19.73 0.1K
12:19 19.73 19.73 19.73 19.73 0.3K
12:20 19.73 19.73 19.73 19.73 0.0K
12:21 19.73 19.73 19.73 19.73 0.1K
12:22 19.75 19.75 19.75 19.75 0.1K
12:23 19.75 19.75 19.75 19.75 0.0K
12:24 19.75 19.75 19.75 19.75 0.1K
12:25 19.75 19.75 19.75 19.75 0.0K
12:26 19.75 19.83 19.75 19.83 10.0K
12:27 19.83 19.83 19.83 19.83 0.0K
12:28 19.83 19.83 19.83 19.83 0.0K
12:29 19.75 19.75 19.75 19.75 0.3K
12:30 19.81 19.81 19.81 19.81 0.1K
12:31 19.81 19.81 19.81 19.81 0.0K
12:32 19.88 19.88 19.88 19.88 3.2K
12:33 19.93 19.93 19.93 19.93 0.4K
12:34 19.93 19.93 19.93 19.93 0.0K
12:35 19.93 19.93 19.93 19.93 0.0K
12:36 19.90 19.90 19.90 19.90 1.2K
12:37 19.90 19.90 19.90 19.90 0.0K
12:38 19.90 19.95 19.90 19.95 3.6K
12:39 19.94 19.94 19.94 19.94 0.3K
12:40 19.94 19.94 19.94 19.94 2.0K
12:41 19.94 19.94 19.90 19.90 3.5K
12:42 19.92 19.92 19.86 19.86 3.8K
12:43 19.88 19.88 19.85 19.85 16.2K
12:44 19.82 19.82 19.80 19.80 0.6K
12:45 19.83 19.83 19.83 19.83 0.2K
12:46 19.83 19.83 19.83 19.83 0.0K
12:47 19.64 19.64 19.64 19.64 2.4K
12:48 19.64 19.64 19.61 19.61 2.0K
12:49 19.61 19.61 19.55 19.55 0.3K
12:50 19.55 19.55 19.55 19.55 0.1K
12:51 19.55 19.55 19.55 19.55 0.2K
12:52 19.62 19.62 19.62 19.62 0.1K
12:53 19.62 19.62 19.62 19.62 0.0K
12:54 19.70 19.70 19.70 19.70 0.2K
12:55 19.70 19.70 19.70 19.70 0.0K
12:56 19.70 19.70 19.70 19.70 0.2K
12:57 19.70 19.70 19.70 19.70 0.1K
12:58 19.70 19.70 19.70 19.70 0.0K
12:59 19.70 19.70 19.70 19.70 0.0K
13:00 19.55 19.55 19.55 19.55 5.0K
13:01 19.55 19.55 19.55 19.55 0.0K
13:02 19.55 19.55 19.55 19.55 0.0K
13:03 19.55 19.55 19.55 19.55 0.1K
13:04 19.56 19.56 19.56 19.56 0.2K
13:05 19.56 19.62 19.56 19.62 0.1K
13:06 19.62 19.71 19.62 19.71 0.1K
13:07 19.71 19.71 19.64 19.64 0.1K
13:08 19.64 19.64 19.64 19.64 0.0K
13:09 19.64 19.64 19.64 19.64 0.0K
13:10 19.64 19.64 19.64 19.64 0.0K
13:11 19.64 19.64 19.64 19.64 0.0K
13:12 19.64 19.64 19.64 19.64 0.0K
13:13 19.58 19.58 19.56 19.56 4.1K
13:14 19.56 19.56 19.56 19.56 0.0K
13:15 19.56 19.56 19.56 19.56 4.6K
13:16 19.52 19.52 19.52 19.52 5.0K
13:17 19.53 19.53 19.50 19.50 1.3K
13:18 19.40 19.40 19.40 19.40 1.4K
13:19 19.41 19.41 19.32 19.32 3.7K
13:20 19.32 19.32 19.32 19.32 0.1K
13:21 19.34 19.34 19.34 19.34 0.5K
13:22 19.34 19.34 19.34 19.34 0.0K
13:23 19.34 19.34 19.34 19.34 0.0K
13:24 19.34 19.34 19.34 19.34 0.1K
13:25 19.34 19.34 19.34 19.34 0.0K
13:26 19.34 19.34 19.34 19.34 0.2K
13:27 19.34 19.34 19.34 19.34 0.0K
13:28 19.34 19.34 19.34 19.34 0.0K
13:29 19.34 19.34 19.34 19.34 0.1K
13:30 19.37 19.37 19.37 19.37 3.5K
13:31 19.40 19.40 19.40 19.40 0.3K
13:32 19.40 19.40 19.40 19.40 0.0K
13:33 19.40 19.40 19.37 19.37 0.3K
13:34 19.37 19.37 19.37 19.37 0.3K
13:35 19.35 19.35 19.35 19.35 0.1K
13:36 19.35 19.35 19.30 19.30 0.6K
13:37 19.29 19.29 19.29 19.29 0.7K
13:38 19.30 19.32 19.30 19.32 1.9K
13:39 19.33 19.33 19.33 19.33 0.3K
13:40 19.33 19.33 19.33 19.33 0.2K
13:41 19.27 19.31 19.27 19.31 0.3K
13:42 19.32 19.32 19.32 19.32 0.1K
13:43 19.32 19.32 19.32 19.32 0.0K
13:44 19.32 19.32 19.32 19.32 0.1K
13:45 19.32 19.32 19.23 19.24 0.7K
13:46 19.24 19.24 19.24 19.24 0.3K
13:47 19.21 19.21 19.21 19.21 1.0K
13:48 19.21 19.21 19.21 19.21 0.1K
13:49 19.26 19.26 19.25 19.25 1.1K
13:50 19.21 19.23 19.21 19.23 0.4K
13:51 19.23 19.23 19.23 19.23 0.0K
13:52 19.23 19.23 19.23 19.23 0.1K
13:53 19.23 19.23 19.23 19.23 0.0K
13:54 19.43 19.43 19.40 19.42 0.5K
13:55 19.42 19.42 19.42 19.42 0.0K
13:56 19.42 19.42 19.42 19.42 0.0K
13:57 19.42 19.42 19.42 19.42 0.0K
13:58 19.42 19.42 19.42 19.42 0.0K
13:59 19.42 19.42 19.42 19.42 0.0K
14:00 19.42 19.42 19.30 19.30 0.4K
14:01 19.30 19.30 19.30 19.30 0.2K
14:02 19.30 19.45 19.30 19.45 1.4K
14:03 19.49 19.49 19.49 19.49 0.4K
14:04 19.45 19.45 19.45 19.45 0.1K
14:05 19.45 19.45 19.45 19.45 0.0K
14:06 19.45 19.45 19.45 19.45 0.1K
14:07 19.50 19.50 19.50 19.50 1.1K
14:08 19.47 19.47 19.47 19.47 0.5K
14:09 19.47 19.47 19.47 19.47 0.1K
14:10 19.47 19.47 19.47 19.47 0.0K
14:11 19.50 19.58 19.50 19.58 0.6K
14:12 19.58 19.58 19.58 19.58 0.0K
14:13 19.55 19.55 19.55 19.55 0.5K
14:14 19.55 19.62 19.55 19.62 0.1K
14:15 19.62 19.62 19.62 19.62 0.7K
14:16 19.69 19.69 19.69 19.69 0.1K
14:17 19.69 19.69 19.69 19.69 0.0K
14:18 19.69 19.69 19.69 19.69 0.1K
14:19 19.69 19.69 19.69 19.69 0.0K
14:20 19.69 19.69 19.69 19.69 0.0K
14:21 19.59 19.59 19.59 19.59 1.0K
14:22 19.59 19.60 19.59 19.60 1.8K
14:23 19.60 19.60 19.60 19.60 0.4K
14:24 19.60 19.60 19.60 19.60 0.1K
14:25 19.60 19.60 19.60 19.60 0.0K
14:26 19.60 19.60 19.60 19.60 0.0K
14:27 19.60 19.60 19.60 19.60 0.0K
14:28 19.70 19.70 19.70 19.70 0.3K
14:29 19.69 19.69 19.64 19.64 10.3K
14:30 19.72 19.73 19.72 19.73 3.9K
14:31 19.75 19.75 19.66 19.66 0.6K
14:32 19.67 19.67 19.67 19.67 0.4K
14:33 19.67 19.71 19.67 19.71 0.1K
14:34 19.71 19.71 19.71 19.71 0.2K
14:35 19.71 19.71 19.71 19.71 0.0K
14:36 19.71 19.71 19.71 19.71 5.4K
14:37 19.71 19.71 19.71 19.71 0.0K
14:38 19.67 19.67 19.67 19.67 0.1K
14:39 19.67 19.67 19.67 19.67 0.0K
14:40 19.67 19.68 19.67 19.68 0.3K
14:41 19.65 19.65 19.65 19.65 0.9K
14:42 19.64 19.64 19.64 19.64 1.3K
14:43 19.64 19.64 19.64 19.64 0.0K
14:44 19.72 19.72 19.72 19.72 3.3K
14:45 19.72 19.72 19.72 19.72 0.0K
14:46 19.73 19.73 19.73 19.73 0.2K
14:47 19.73 19.73 19.69 19.69 1.1K
14:48 19.69 19.72 19.69 19.72 0.2K
14:49 19.74 19.74 19.74 19.74 0.3K
14:50 19.71 19.71 19.70 19.70 0.4K
14:51 19.66 19.66 19.66 19.66 0.5K
14:52 19.65 19.65 19.65 19.65 0.5K
14:53 19.67 19.67 19.67 19.67 0.4K
14:54 19.67 19.67 19.67 19.67 0.1K
14:55 19.67 19.67 19.67 19.67 0.0K
14:56 19.67 19.67 19.67 19.67 0.0K
14:57 19.67 19.73 19.67 19.73 0.5K
14:58 19.73 19.73 19.73 19.73 0.1K
14:59 19.73 19.73 19.73 19.73 0.1K
15:00 19.75 19.78 19.75 19.78 0.4K
15:01 19.78 19.78 19.78 19.78 0.0K
15:02 19.78 19.82 19.78 19.82 1.8K
15:03 19.82 19.82 19.82 19.82 0.1K
15:04 19.82 19.82 19.82 19.82 0.0K
15:05 19.75 19.75 19.75 19.75 1.0K
15:06 19.75 19.75 19.71 19.71 0.4K
15:07 19.71 19.71 19.71 19.71 0.0K
15:08 19.68 19.68 19.68 19.68 0.5K
15:09 19.68 19.68 19.60 19.60 0.2K
15:10 19.60 19.60 19.60 19.60 0.0K
15:11 19.58 19.58 19.58 19.58 0.1K
15:12 19.58 19.58 19.58 19.58 0.0K
15:13 19.58 19.58 19.58 19.58 0.2K
15:14 19.58 19.58 19.58 19.58 0.0K
15:15 19.58 19.58 19.58 19.58 0.0K
15:16 19.57 19.57 19.57 19.57 0.1K
15:17 19.58 19.59 19.58 19.59 0.3K
15:18 19.59 19.59 19.59 19.59 0.0K
15:19 19.56 19.56 19.56 19.56 0.1K
15:20 19.56 19.56 19.56 19.56 0.0K
15:21 19.56 19.60 19.56 19.60 0.2K
15:22 19.58 19.58 19.58 19.58 0.1K
15:23 19.58 19.58 19.58 19.58 0.0K
15:24 19.58 19.58 19.58 19.58 0.5K
15:25 19.56 19.56 19.56 19.56 0.3K
15:26 19.56 19.56 19.56 19.56 0.0K
15:27 19.56 19.56 19.56 19.56 0.1K
15:28 19.56 19.56 19.41 19.41 0.7K
15:29 19.41 19.41 19.35 19.35 1.1K
15:30 19.35 19.35 19.35 19.35 0.2K
15:31 19.35 19.35 19.35 19.35 0.0K
15:32 19.35 19.35 19.35 19.35 0.1K
15:33 19.35 19.35 19.35 19.35 0.1K
15:34 19.39 19.39 19.39 19.39 1.5K
15:35 19.39 19.39 19.39 19.39 0.1K
15:36 19.34 19.34 19.34 19.34 0.3K
15:37 19.34 19.34 19.34 19.34 0.2K
15:38 19.34 19.34 19.34 19.34 0.0K
15:39 19.34 19.34 19.34 19.34 1.0K
15:40 19.34 19.34 19.17 19.18 1.4K
15:41 19.18 19.20 19.18 19.20 1.1K
15:42 19.20 19.20 19.20 19.20 0.2K
15:43 19.18 19.18 19.18 19.18 0.2K
15:44 19.18 19.18 19.18 19.18 0.1K
15:45 19.18 19.18 19.18 19.18 0.1K
15:46 19.22 19.22 19.22 19.22 0.3K
15:47 19.22 19.26 19.22 19.26 0.3K
15:48 19.26 19.26 19.26 19.26 0.0K
15:49 19.25 19.25 19.25 19.25 0.4K
15:50 19.25 19.28 19.25 19.28 5.5K
15:51 19.28 19.28 19.28 19.28 0.8K
15:52 19.28 19.28 19.27 19.27 1.0K
15:53 19.31 19.33 19.31 19.33 4.5K
15:54 19.38 19.43 19.38 19.39 1.0K
15:55 19.45 19.47 19.43 19.43 1.8K
15:56 19.38 19.38 19.38 19.38 4.8K
15:57 19.38 19.46 19.38 19.46 0.3K
15:58 19.46 19.46 19.45 19.46 1.2K
15:59 19.46 19.51 19.46 19.51 4.3K
16:00 19.51 20.10 19.50 19.53 27.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし