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 18.81 20.77 18.66 19.27 317.0K
09:32 19.34 19.38 19.20 19.23 26.7K
09:33 19.20 19.37 19.20 19.26 18.3K
09:34 19.34 19.60 19.34 19.60 10.3K
09:35 19.66 19.80 19.66 19.80 11.2K
09:36 19.88 20.02 19.87 20.02 12.1K
09:37 19.99 20.01 19.89 20.01 2.8K
09:38 20.04 20.19 20.04 20.19 34.4K
09:39 20.19 20.19 20.03 20.10 5.4K
09:40 20.10 20.14 20.10 20.14 0.8K
09:41 20.25 20.27 20.25 20.27 1.0K
09:42 20.35 20.44 20.35 20.44 5.5K
09:43 20.49 20.61 20.39 20.39 16.4K
09:44 20.42 20.42 20.21 20.21 5.7K
09:45 20.19 20.19 20.12 20.12 6.0K
09:46 20.12 20.12 20.00 20.00 5.3K
09:47 20.13 20.17 20.06 20.17 1.9K
09:48 20.15 20.15 20.03 20.05 9.0K
09:49 20.04 20.08 20.04 20.06 5.4K
09:50 20.08 20.08 19.95 19.95 18.6K
09:51 19.95 19.99 19.90 19.99 3.5K
09:52 19.99 20.15 19.99 20.15 0.9K
09:53 20.15 20.21 20.15 20.18 2.6K
09:54 20.15 20.21 20.15 20.20 6.4K
09:55 20.20 20.30 20.20 20.30 3.2K
09:56 20.30 20.33 20.24 20.24 1.9K
09:57 20.24 20.24 20.24 20.24 0.2K
09:58 20.24 20.24 20.24 20.24 0.1K
09:59 20.24 20.24 20.10 20.10 5.8K
10:00 20.10 20.12 20.10 20.12 0.2K
10:01 20.12 20.12 20.05 20.08 0.4K
10:02 20.09 20.10 20.02 20.02 1.7K
10:03 20.02 20.12 20.01 20.04 7.4K
10:04 20.08 20.15 20.03 20.03 1.8K
10:05 20.01 20.06 20.01 20.06 0.9K
10:06 20.03 20.03 19.97 20.01 2.4K
10:07 19.99 20.02 19.99 20.02 0.7K
10:08 20.02 20.08 20.02 20.08 1.0K
10:09 20.08 20.12 19.99 19.99 1.1K
10:10 20.00 20.04 19.96 20.04 1.7K
10:11 20.04 20.04 20.04 20.04 0.1K
10:12 20.03 20.07 20.01 20.07 6.8K
10:13 20.09 20.22 20.09 20.15 5.6K
10:14 20.15 20.20 20.15 20.18 1.3K
10:15 20.18 20.18 20.18 20.18 0.0K
10:16 20.16 20.16 20.16 20.16 21.0K
10:17 20.16 20.17 20.10 20.10 1.7K
10:18 20.10 20.10 20.10 20.10 0.0K
10:19 20.07 20.07 20.07 20.07 0.4K
10:20 20.12 20.12 20.09 20.09 0.4K
10:21 20.09 20.09 20.06 20.07 1.4K
10:22 20.07 20.09 20.07 20.09 1.7K
10:23 20.06 20.06 20.01 20.01 5.7K
10:24 20.00 20.00 20.00 20.00 0.2K
10:25 19.97 20.00 19.97 20.00 0.6K
10:26 20.00 20.08 20.00 20.08 2.4K
10:27 20.08 20.08 19.93 19.93 0.2K
10:28 19.93 19.93 19.81 19.81 10.3K
10:29 19.83 19.83 19.75 19.75 1.1K
10:30 19.75 19.75 19.69 19.71 12.9K
10:31 19.70 19.70 19.64 19.64 1.2K
10:32 19.64 19.79 19.64 19.79 0.3K
10:33 19.79 19.79 19.70 19.73 2.8K
10:34 19.62 19.62 19.60 19.60 2.2K
10:35 19.60 19.60 19.59 19.59 1.6K
10:36 19.59 19.60 19.57 19.60 1.6K
10:37 19.60 19.63 19.58 19.58 8.5K
10:38 19.54 19.56 19.48 19.49 5.7K
10:39 19.62 19.65 19.62 19.65 1.2K
10:40 19.67 19.75 19.67 19.75 0.5K
10:41 19.77 19.77 19.76 19.76 1.3K
10:42 19.76 19.76 19.73 19.74 1.1K
10:43 19.74 19.74 19.74 19.74 0.0K
10:44 19.74 19.80 19.74 19.80 0.9K
10:45 19.90 19.90 19.89 19.89 0.3K
10:46 19.89 19.89 19.87 19.87 2.8K
10:47 19.87 19.87 19.87 19.87 0.1K
10:48 19.87 19.87 19.87 19.87 0.1K
10:49 19.87 19.94 19.87 19.94 1.4K
10:50 19.94 20.12 19.94 20.09 1.0K
10:51 20.09 20.09 20.09 20.09 0.0K
10:52 19.96 19.96 19.91 19.91 0.9K
10:53 19.91 19.91 19.91 19.91 0.0K
10:54 19.91 19.91 19.91 19.91 1.0K
10:55 19.90 19.90 19.90 19.90 0.6K
10:56 19.76 19.76 19.76 19.76 0.3K
10:57 19.81 19.81 19.77 19.81 0.5K
10:58 19.81 19.81 19.81 19.81 0.0K
10:59 19.82 19.82 19.82 19.82 0.5K
11:00 19.82 19.82 19.82 19.82 0.0K
11:01 19.89 19.94 19.87 19.87 2.6K
11:02 19.87 19.87 19.87 19.87 0.1K
11:03 19.87 19.87 19.84 19.84 2.0K
11:04 19.87 19.87 19.85 19.85 1.7K
11:05 19.79 19.79 19.78 19.78 0.4K
11:06 19.78 19.78 19.78 19.78 0.0K
11:07 19.78 19.78 19.78 19.78 0.2K
11:08 19.76 19.76 19.75 19.75 1.4K
11:09 19.75 19.75 19.73 19.73 0.4K
11:10 19.73 19.73 19.73 19.73 0.0K
11:11 19.77 19.77 19.76 19.76 1.1K
11:12 19.75 19.81 19.75 19.81 4.4K
11:13 19.81 19.81 19.81 19.81 0.1K
11:14 19.81 19.82 19.81 19.81 0.3K
11:15 19.81 19.81 19.81 19.81 0.0K
11:16 19.81 19.81 19.80 19.80 1.4K
11:17 19.80 19.80 19.79 19.79 1.6K
11:18 19.79 19.79 19.79 19.79 0.1K
11:19 19.81 19.81 19.81 19.81 0.5K
11:20 19.81 19.81 19.81 19.81 0.0K
11:21 19.89 19.90 19.89 19.90 3.1K
11:22 19.90 19.90 19.90 19.90 0.0K
11:23 19.90 19.90 19.90 19.90 0.1K
11:24 19.88 19.88 19.88 19.88 0.4K
11:25 19.85 19.85 19.83 19.83 0.7K
11:26 19.83 19.86 19.81 19.81 0.6K
11:27 19.81 19.81 19.81 19.81 0.4K
11:28 19.80 19.80 19.80 19.80 0.4K
11:29 19.80 19.80 19.80 19.80 0.0K
11:30 19.80 19.80 19.80 19.80 0.0K
11:31 19.79 19.79 19.79 19.79 0.2K
11:32 19.79 19.79 19.79 19.79 0.0K
11:33 19.79 19.79 19.79 19.79 0.0K
11:34 19.79 19.79 19.79 19.79 0.1K
11:35 19.65 19.67 19.65 19.67 0.7K
11:36 19.67 19.67 19.67 19.67 0.0K
11:37 19.67 19.67 19.67 19.67 0.0K
11:38 19.67 19.67 19.67 19.67 0.0K
11:39 19.67 19.67 19.67 19.67 0.0K
11:40 19.67 19.67 19.67 19.67 0.5K
11:41 19.66 19.67 19.66 19.67 0.6K
11:42 19.67 19.67 19.67 19.67 0.0K
11:43 19.65 19.65 19.65 19.65 4.3K
11:44 19.63 19.63 19.61 19.61 1.6K
11:45 19.61 19.61 19.61 19.61 0.1K
11:46 19.61 19.61 19.61 19.61 0.0K
11:47 19.69 19.69 19.69 19.69 0.2K
11:48 19.69 19.69 19.69 19.69 0.0K
11:49 19.69 19.73 19.69 19.73 0.2K
11:50 19.73 19.73 19.73 19.73 0.2K
11:51 19.73 19.73 19.73 19.73 0.1K
11:52 19.74 19.74 19.74 19.74 0.3K
11:53 19.74 19.74 19.74 19.74 0.1K
11:54 19.74 19.74 19.74 19.74 0.2K
11:55 19.74 19.81 19.74 19.81 0.4K
11:56 19.81 19.81 19.81 19.81 0.0K
11:57 19.81 19.81 19.80 19.80 0.3K
11:58 19.80 19.81 19.80 19.81 20.3K
11:59 19.86 19.86 19.86 19.86 0.1K
12:00 19.86 19.86 19.86 19.86 0.3K
12:01 19.82 19.82 19.82 19.82 0.2K
12:02 19.87 19.87 19.87 19.87 0.1K
12:03 19.87 19.87 19.87 19.87 0.0K
12:04 19.87 19.87 19.87 19.87 0.0K
12:05 19.90 19.92 19.90 19.92 0.5K
12:06 19.92 19.92 19.92 19.92 0.1K
12:07 19.97 19.97 19.95 19.95 7.2K
12:08 20.00 20.00 20.00 20.00 0.5K
12:09 19.98 19.98 19.98 19.98 1.3K
12:10 20.02 20.02 20.02 20.02 0.4K
12:11 20.02 20.02 20.02 20.02 0.2K
12:12 20.02 20.02 20.00 20.00 0.6K
12:13 20.00 20.00 19.96 19.96 0.7K
12:14 19.96 19.96 19.96 19.96 0.0K
12:15 19.96 19.96 19.96 19.96 0.7K
12:16 19.96 19.96 19.96 19.96 0.7K
12:17 19.96 19.96 19.96 19.96 0.0K
12:18 19.96 19.96 19.96 19.96 0.7K
12:19 19.96 19.96 19.96 19.96 0.0K
12:20 19.96 19.96 19.96 19.96 0.0K
12:21 19.96 19.96 19.96 19.96 0.0K
12:22 19.96 19.96 19.96 19.96 0.0K
12:23 19.87 19.87 19.87 19.87 0.2K
12:24 19.87 19.87 19.87 19.87 0.1K
12:25 19.82 19.82 19.81 19.81 0.2K
12:26 19.81 19.81 19.81 19.81 0.0K
12:27 19.81 19.81 19.77 19.77 0.4K
12:28 19.77 19.77 19.77 19.77 0.1K
12:29 19.72 19.72 19.65 19.65 1.3K
12:30 19.63 19.64 19.63 19.63 4.9K
12:31 19.63 19.63 19.63 19.63 0.0K
12:32 19.63 19.63 19.63 19.63 0.0K
12:33 19.63 19.63 19.62 19.62 0.1K
12:34 19.63 19.63 19.63 19.63 0.1K
12:35 19.63 19.63 19.63 19.63 0.0K
12:36 19.68 19.68 19.68 19.68 0.3K
12:37 19.66 19.66 19.66 19.66 0.1K
12:38 19.66 19.66 19.66 19.66 0.0K
12:39 19.66 19.66 19.66 19.66 0.0K
12:40 19.66 19.66 19.66 19.66 0.0K
12:41 19.66 19.66 19.66 19.66 0.3K
12:42 19.66 19.66 19.62 19.62 0.2K
12:43 19.62 19.62 19.62 19.62 2.6K
12:44 19.62 19.62 19.62 19.62 0.0K
12:45 19.61 19.61 19.61 19.61 0.6K
12:46 19.67 19.67 19.63 19.63 7.2K
12:47 19.63 19.63 19.63 19.63 0.0K
12:48 19.64 19.64 19.64 19.64 0.4K
12:49 19.64 19.64 19.64 19.64 0.4K
12:50 19.64 19.64 19.64 19.64 3.0K
12:51 19.64 19.64 19.64 19.64 0.0K
12:52 19.64 19.64 19.64 19.64 7.0K
12:53 19.64 19.64 19.64 19.64 1.0K
12:54 19.64 19.67 19.64 19.67 1.4K
12:55 19.67 19.67 19.67 19.67 0.0K
12:56 19.67 19.67 19.67 19.67 0.0K
12:57 19.71 19.71 19.71 19.71 0.1K
12:58 19.71 19.71 19.71 19.71 0.0K
12:59 19.68 19.68 19.68 19.68 1.3K
13:00 19.68 19.68 19.68 19.68 0.0K
13:01 19.68 19.69 19.68 19.69 0.1K
13:02 19.67 19.67 19.67 19.67 0.4K
13:03 19.67 19.67 19.67 19.67 0.0K
13:04 19.67 19.67 19.67 19.67 0.1K
13:05 19.67 19.67 19.67 19.67 0.0K
13:06 19.67 19.67 19.67 19.67 0.0K
13:07 19.67 19.67 19.67 19.67 0.0K
13:08 19.82 19.82 19.82 19.82 1.9K
13:09 19.82 19.82 19.81 19.81 0.1K
13:10 19.81 19.81 19.81 19.81 0.0K
13:11 19.81 19.81 19.76 19.76 1.1K
13:12 19.76 19.76 19.76 19.76 0.0K
13:13 19.76 19.76 19.76 19.76 0.0K
13:14 19.76 19.76 19.76 19.76 0.0K
13:15 19.76 19.76 19.76 19.76 0.5K
13:16 19.76 19.76 19.76 19.76 0.0K
13:17 19.75 19.75 19.75 19.75 1.0K
13:18 19.75 19.75 19.75 19.75 0.0K
13:19 19.80 19.80 19.80 19.80 0.3K
13:20 19.80 19.80 19.80 19.80 0.0K
13:21 19.83 19.83 19.79 19.83 7.3K
13:22 19.83 19.83 19.83 19.83 0.1K
13:23 19.83 19.83 19.83 19.83 0.0K
13:24 19.83 19.83 19.83 19.83 0.0K
13:25 19.83 19.83 19.83 19.83 0.0K
13:26 19.83 19.83 19.83 19.83 0.0K
13:27 19.92 19.92 19.92 19.92 0.1K
13:28 19.92 19.92 19.92 19.92 0.0K
13:29 19.91 19.91 19.91 19.91 0.3K
13:30 19.91 19.91 19.91 19.91 0.2K
13:31 19.91 19.91 19.91 19.91 0.0K
13:32 19.90 19.90 19.90 19.90 0.6K
13:33 19.90 19.90 19.90 19.90 0.0K
13:34 19.90 19.90 19.90 19.90 0.8K
13:35 19.90 19.90 19.90 19.90 0.0K
13:36 19.90 19.90 19.90 19.90 0.1K
13:37 19.90 19.90 19.90 19.90 0.0K
13:38 19.90 19.90 19.90 19.90 0.0K
13:39 19.90 19.90 19.90 19.90 0.0K
13:40 19.90 19.90 19.90 19.90 0.0K
13:41 19.90 19.90 19.90 19.90 0.3K
13:42 19.98 19.98 19.96 19.96 0.9K
13:43 20.01 20.02 20.01 20.02 10.3K
13:44 20.02 20.02 20.02 20.02 0.3K
13:45 20.02 20.02 19.95 19.95 1.3K
13:46 19.95 19.95 19.95 19.95 0.1K
13:47 19.95 19.95 19.95 19.95 0.0K
13:48 19.95 19.95 19.95 19.95 0.0K
13:49 19.95 19.95 19.95 19.95 0.2K
13:50 19.95 19.95 19.90 19.90 0.6K
13:51 19.90 19.93 19.90 19.93 0.1K
13:52 19.93 19.94 19.93 19.94 0.4K
13:53 19.94 19.94 19.94 19.94 0.0K
13:54 19.94 19.94 19.94 19.94 0.0K
13:55 19.90 19.90 19.90 19.90 0.3K
13:56 19.90 19.90 19.90 19.90 0.0K
13:57 19.90 19.90 19.90 19.90 0.0K
13:58 19.90 19.90 19.90 19.90 0.0K
13:59 19.90 19.90 19.90 19.90 0.2K
14:00 19.90 19.90 19.90 19.90 0.0K
14:01 19.93 19.93 19.90 19.90 4.2K
14:02 19.90 19.90 19.90 19.90 0.0K
14:03 19.90 19.90 19.90 19.90 0.0K
14:04 19.86 19.86 19.86 19.86 0.1K
14:05 19.86 19.86 19.86 19.86 0.0K
14:06 19.86 19.86 19.86 19.86 0.0K
14:07 19.87 19.87 19.87 19.87 1.1K
14:08 19.87 19.87 19.87 19.87 0.0K
14:09 19.87 19.87 19.87 19.87 0.0K
14:10 19.87 19.91 19.87 19.91 0.2K
14:11 19.91 19.91 19.91 19.91 0.0K
14:12 19.91 19.91 19.91 19.91 0.0K
14:13 19.95 19.95 19.95 19.95 0.4K
14:14 19.96 19.96 19.96 19.96 2.9K
14:15 19.96 20.02 19.96 20.02 0.3K
14:16 20.02 20.02 20.02 20.02 1.4K
14:17 20.00 20.00 20.00 20.00 0.4K
14:18 20.00 20.06 20.00 20.06 1.5K
14:19 20.10 20.10 20.10 20.10 0.6K
14:20 20.09 20.09 20.09 20.09 1.3K
14:21 20.09 20.09 20.08 20.08 0.1K
14:22 20.08 20.08 20.00 20.00 1.8K
14:23 20.00 20.00 20.00 20.00 0.1K
14:24 20.00 20.06 20.00 20.06 0.1K
14:25 20.06 20.06 20.06 20.06 0.0K
14:26 20.06 20.06 20.06 20.06 1.0K
14:27 20.06 20.06 20.06 20.06 0.0K
14:28 20.06 20.16 20.06 20.16 0.3K
14:29 20.21 20.21 20.21 20.21 0.6K
14:30 20.21 20.22 20.21 20.22 1.3K
14:31 20.23 20.23 20.19 20.19 1.2K
14:32 20.24 20.24 20.24 20.24 1.1K
14:33 20.30 20.30 20.30 20.30 35.8K
14:34 20.31 20.31 20.31 20.31 2.1K
14:35 20.31 20.34 20.31 20.34 0.6K
14:36 20.32 20.32 20.31 20.31 1.0K
14:37 20.31 20.35 20.31 20.35 1.7K
14:38 20.32 20.32 20.32 20.32 0.9K
14:39 20.32 20.38 20.32 20.38 1.6K
14:40 20.44 20.44 20.44 20.44 0.1K
14:41 20.38 20.38 20.38 20.38 0.7K
14:42 20.38 20.43 20.38 20.43 1.7K
14:43 20.43 20.43 20.40 20.40 0.1K
14:44 20.40 20.40 20.38 20.38 2.8K
14:45 20.39 20.39 20.37 20.37 0.5K
14:46 20.35 20.35 20.34 20.34 0.9K
14:47 20.36 20.37 20.36 20.37 0.9K
14:48 20.40 20.40 20.40 20.40 0.2K
14:49 20.44 20.44 20.44 20.44 0.9K
14:50 20.42 20.45 20.40 20.40 4.0K
14:51 20.40 20.40 20.40 20.40 0.0K
14:52 20.40 20.48 20.40 20.48 2.1K
14:53 20.48 20.48 20.43 20.43 0.2K
14:54 20.43 20.43 20.43 20.43 0.0K
14:55 20.45 20.46 20.44 20.46 0.7K
14:56 20.46 20.46 20.46 20.46 12.7K
14:57 20.46 20.50 20.46 20.50 1.7K
14:58 20.48 20.48 20.45 20.45 0.3K
14:59 20.45 20.45 20.45 20.45 0.0K
15:00 20.45 20.46 20.45 20.46 0.3K
15:01 20.46 20.48 20.46 20.48 1.8K
15:02 20.48 20.52 20.48 20.52 1.5K
15:03 20.52 20.52 20.49 20.49 7.7K
15:04 20.49 20.49 20.49 20.49 0.1K
15:05 20.44 20.44 20.44 20.44 0.1K
15:06 20.46 20.46 20.46 20.46 0.1K
15:07 20.46 20.53 20.46 20.53 1.6K
15:08 20.53 20.55 20.53 20.55 0.2K
15:09 20.58 20.59 20.58 20.58 3.1K
15:10 20.57 20.57 20.55 20.55 10.7K
15:11 20.52 20.56 20.52 20.56 0.4K
15:12 20.56 20.56 20.54 20.54 0.2K
15:13 20.54 20.54 20.54 20.54 0.2K
15:14 20.52 20.52 20.52 20.52 0.1K
15:15 20.52 20.52 20.49 20.51 1.1K
15:16 20.51 20.51 20.51 20.51 1.0K
15:17 20.51 20.51 20.51 20.51 0.0K
15:18 20.44 20.44 20.44 20.44 0.2K
15:19 20.50 20.50 20.50 20.50 0.5K
15:20 20.46 20.46 20.46 20.46 0.2K
15:21 20.46 20.46 20.44 20.44 1.3K
15:22 20.44 20.44 20.44 20.44 0.0K
15:23 20.44 20.44 20.44 20.44 0.1K
15:24 20.44 20.44 20.44 20.44 0.0K
15:25 20.44 20.44 20.44 20.44 0.0K
15:26 20.44 20.44 20.44 20.44 0.0K
15:27 20.44 20.44 20.44 20.44 0.1K
15:28 20.44 20.44 20.44 20.44 0.0K
15:29 20.41 20.41 20.41 20.41 0.5K
15:30 20.41 20.50 20.41 20.50 0.3K
15:31 20.50 20.50 20.50 20.50 0.0K
15:32 20.50 20.50 20.50 20.50 0.1K
15:33 20.50 20.50 20.47 20.47 1.0K
15:34 20.47 20.47 20.47 20.47 0.0K
15:35 20.47 20.47 20.47 20.47 0.0K
15:36 20.44 20.44 20.44 20.44 2.1K
15:37 20.44 20.44 20.44 20.44 0.0K
15:38 20.44 20.44 20.44 20.44 0.1K
15:39 20.44 20.44 20.44 20.44 0.1K
15:40 20.52 20.52 20.52 20.52 0.1K
15:41 20.52 20.52 20.52 20.52 0.0K
15:42 20.52 20.54 20.52 20.54 0.7K
15:43 20.54 20.54 20.50 20.52 1.4K
15:44 20.52 20.53 20.52 20.53 1.2K
15:45 20.55 20.55 20.51 20.51 1.0K
15:46 20.48 20.48 20.48 20.48 2.5K
15:47 20.47 20.47 20.47 20.47 0.9K
15:48 20.47 20.47 20.43 20.43 0.7K
15:49 20.43 20.45 20.42 20.45 0.5K
15:50 20.45 20.45 20.45 20.45 0.0K
15:51 20.43 20.48 20.43 20.44 1.1K
15:52 20.44 20.44 20.32 20.32 3.0K
15:53 20.32 20.39 20.32 20.36 4.6K
15:54 20.39 20.39 20.39 20.39 0.4K
15:55 20.39 20.39 20.39 20.39 0.2K
15:56 20.30 20.30 20.25 20.27 4.0K
15:57 20.20 20.20 20.20 20.20 0.5K
15:58 20.17 20.18 20.16 20.18 3.3K
15:59 20.17 20.17 20.17 20.17 0.8K
16:00 20.17 20.17 20.01 20.16 20.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし