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 19.30 19.75 19.02 19.24 84.8K
09:32 19.23 19.24 19.15 19.21 6.1K
09:33 19.22 19.32 19.22 19.32 6.3K
09:34 19.40 19.50 19.40 19.47 4.7K
09:35 19.47 19.47 19.28 19.28 3.4K
09:36 19.33 19.33 19.16 19.20 9.3K
09:37 19.18 19.18 19.10 19.10 21.3K
09:38 19.10 19.10 19.03 19.09 1.0K
09:39 19.07 19.37 19.07 19.37 3.9K
09:40 19.44 19.44 19.38 19.40 4.3K
09:41 19.40 19.40 19.35 19.35 2.3K
09:42 19.46 19.46 19.46 19.46 1.1K
09:43 19.46 19.60 19.46 19.60 1.6K
09:44 19.65 19.77 19.65 19.77 5.3K
09:45 19.74 19.74 19.50 19.54 7.2K
09:46 19.54 19.57 19.47 19.53 6.6K
09:47 19.40 19.41 19.24 19.24 6.8K
09:48 19.28 19.30 19.26 19.26 2.1K
09:49 19.26 19.26 19.25 19.26 5.8K
09:50 19.38 19.40 19.38 19.40 0.7K
09:51 19.40 19.44 19.37 19.37 3.3K
09:52 19.37 19.37 19.32 19.34 2.2K
09:53 19.34 19.34 19.25 19.26 1.4K
09:54 19.26 19.33 19.20 19.33 4.2K
09:55 19.33 19.33 19.30 19.30 0.4K
09:56 19.24 19.24 19.24 19.24 2.1K
09:57 19.24 19.24 19.24 19.24 0.3K
09:58 19.10 19.10 19.10 19.10 2.7K
09:59 19.10 19.10 18.99 19.03 5.8K
10:00 19.04 19.08 18.98 18.98 6.5K
10:01 18.93 18.96 18.90 18.96 6.8K
10:02 18.95 18.98 18.95 18.96 6.4K
10:03 19.09 19.15 19.09 19.15 2.4K
10:04 19.14 19.16 19.10 19.10 1.2K
10:05 19.10 19.15 19.10 19.15 3.2K
10:06 19.15 19.17 19.15 19.17 2.5K
10:07 19.17 19.22 19.17 19.20 1.3K
10:08 19.20 19.26 19.19 19.25 1.3K
10:09 19.23 19.26 19.23 19.26 2.0K
10:10 19.26 19.26 19.23 19.23 0.1K
10:11 19.23 19.23 19.15 19.15 4.1K
10:12 19.15 19.20 19.04 19.04 4.6K
10:13 19.04 19.04 19.04 19.04 0.0K
10:14 19.09 19.09 18.99 18.99 3.7K
10:15 18.99 19.02 18.99 19.02 3.0K
10:16 19.02 19.02 19.02 19.02 0.6K
10:17 19.00 19.04 18.98 19.04 1.6K
10:18 19.00 19.04 19.00 19.04 2.8K
10:19 19.04 19.04 19.01 19.01 0.1K
10:20 18.99 18.99 18.99 18.99 3.7K
10:21 19.02 19.02 19.02 19.02 0.1K
10:22 19.02 19.12 19.02 19.12 4.7K
10:23 19.12 19.14 19.12 19.14 0.3K
10:24 19.15 19.15 19.13 19.15 0.4K
10:25 19.17 19.17 19.13 19.13 2.2K
10:26 19.13 19.16 19.13 19.16 0.1K
10:27 19.16 19.18 19.16 19.18 0.8K
10:28 19.18 19.21 19.18 19.21 0.5K
10:29 19.21 19.21 19.20 19.20 0.2K
10:30 19.20 19.20 19.20 19.20 0.1K
10:31 19.22 19.22 19.22 19.22 1.2K
10:32 19.22 19.22 19.18 19.18 4.9K
10:33 19.18 19.18 19.18 19.18 0.0K
10:34 19.16 19.16 19.15 19.15 0.5K
10:35 19.15 19.28 19.15 19.28 0.7K
10:36 19.21 19.21 19.21 19.21 0.5K
10:37 19.21 19.24 19.21 19.24 0.3K
10:38 19.24 19.28 19.24 19.28 2.4K
10:39 19.28 19.28 19.28 19.28 0.3K
10:40 19.28 19.28 19.24 19.24 2.9K
10:41 19.24 19.28 19.24 19.28 1.4K
10:42 19.25 19.26 19.22 19.26 1.1K
10:43 19.25 19.25 19.20 19.20 2.5K
10:44 19.20 19.22 19.20 19.22 0.5K
10:45 19.22 19.22 19.10 19.10 0.2K
10:46 19.10 19.10 19.10 19.10 0.0K
10:47 19.10 19.10 19.03 19.03 0.4K
10:48 19.03 19.07 19.03 19.07 0.2K
10:49 19.07 19.07 19.07 19.07 0.1K
10:50 19.07 19.07 19.07 19.07 0.1K
10:51 19.06 19.10 19.06 19.10 0.9K
10:52 19.10 19.10 19.10 19.10 0.2K
10:53 19.10 19.10 19.10 19.10 0.0K
10:54 19.10 19.10 19.10 19.10 0.0K
10:55 19.10 19.10 19.10 19.10 0.0K
10:56 19.10 19.10 19.10 19.10 0.5K
10:57 19.10 19.10 19.10 19.10 0.2K
10:58 19.06 19.08 19.06 19.08 0.8K
10:59 19.08 19.10 19.08 19.10 0.4K
11:00 19.10 19.10 19.10 19.10 0.0K
11:01 19.05 19.07 19.05 19.07 1.1K
11:02 19.00 19.00 18.95 18.95 3.0K
11:03 18.95 18.95 18.95 18.95 0.0K
11:04 18.89 18.94 18.89 18.94 1.9K
11:05 18.92 18.92 18.92 18.92 1.1K
11:06 18.92 18.94 18.92 18.94 0.1K
11:07 18.94 18.94 18.94 18.94 0.5K
11:08 18.94 19.01 18.94 19.01 0.9K
11:09 19.03 19.08 19.03 19.08 4.7K
11:10 19.08 19.10 19.08 19.10 0.2K
11:11 19.10 19.10 19.10 19.10 0.0K
11:12 19.11 19.11 19.11 19.11 0.7K
11:13 19.10 19.10 19.10 19.10 0.2K
11:14 19.13 19.13 19.13 19.13 0.7K
11:15 19.13 19.13 19.09 19.09 6.0K
11:16 19.09 19.12 19.09 19.12 0.3K
11:17 19.12 19.12 19.12 19.12 2.5K
11:18 19.11 19.11 19.11 19.11 2.0K
11:19 19.11 19.14 19.11 19.14 0.2K
11:20 19.14 19.14 19.14 19.14 0.3K
11:21 19.14 19.14 19.14 19.14 0.1K
11:22 19.14 19.14 19.14 19.14 0.0K
11:23 19.14 19.14 19.14 19.14 0.3K
11:24 19.15 19.15 19.15 19.15 0.1K
11:25 19.19 19.19 19.19 19.19 0.1K
11:26 19.20 19.20 19.19 19.19 7.2K
11:27 19.19 19.19 19.19 19.19 0.0K
11:28 19.20 19.20 19.20 19.20 0.2K
11:29 19.20 19.21 19.20 19.21 1.0K
11:30 19.16 19.16 19.16 19.16 0.2K
11:31 19.16 19.16 19.16 19.16 0.0K
11:32 19.16 19.16 19.16 19.16 5.6K
11:33 19.16 19.16 19.16 19.16 0.0K
11:34 19.16 19.16 19.16 19.16 0.0K
11:35 19.14 19.14 19.14 19.14 0.2K
11:36 19.14 19.14 19.14 19.14 0.0K
11:37 19.14 19.14 19.11 19.11 0.6K
11:38 19.11 19.12 19.10 19.12 0.9K
11:39 19.12 19.12 19.12 19.12 0.0K
11:40 19.12 19.12 19.12 19.12 0.0K
11:41 19.12 19.12 19.12 19.12 0.0K
11:42 19.12 19.12 18.98 18.98 2.3K
11:43 19.00 19.00 19.00 19.00 0.2K
11:44 19.00 19.00 19.00 19.00 0.1K
11:45 19.00 19.00 19.00 19.00 0.0K
11:46 19.06 19.06 19.06 19.06 0.1K
11:47 19.01 19.01 19.01 19.01 1.4K
11:48 19.01 19.01 19.01 19.01 0.0K
11:49 18.99 18.99 18.99 18.99 0.4K
11:50 18.97 18.97 18.97 18.97 1.1K
11:51 18.97 18.97 18.97 18.97 0.3K
11:52 18.97 18.97 18.97 18.97 0.0K
11:53 18.95 18.95 18.95 18.95 0.1K
11:54 18.95 18.99 18.95 18.99 0.7K
11:55 18.99 18.99 18.93 18.93 0.4K
11:56 18.93 18.93 18.93 18.93 0.0K
11:57 18.93 18.93 18.93 18.93 0.3K
11:58 18.93 18.93 18.87 18.87 1.6K
11:59 18.87 18.87 18.87 18.87 0.1K
12:00 18.87 18.87 18.87 18.87 0.1K
12:01 18.89 18.89 18.89 18.89 0.2K
12:02 18.89 18.89 18.89 18.89 0.0K
12:03 18.89 18.89 18.89 18.89 0.0K
12:04 18.89 18.89 18.89 18.89 0.3K
12:05 18.89 18.90 18.89 18.90 1.9K
12:06 18.92 18.92 18.92 18.92 1.1K
12:07 18.92 18.92 18.92 18.92 0.1K
12:08 18.92 18.92 18.92 18.92 0.1K
12:09 18.92 18.92 18.92 18.92 0.6K
12:10 18.92 18.92 18.92 18.92 0.1K
12:11 18.92 18.92 18.92 18.92 0.0K
12:12 18.92 18.92 18.92 18.92 0.0K
12:13 18.99 18.99 18.98 18.98 0.2K
12:14 18.98 18.98 18.98 18.98 0.0K
12:15 18.98 19.03 18.98 19.03 0.5K
12:16 19.03 19.03 19.03 19.03 0.8K
12:17 19.03 19.03 19.03 19.03 0.0K
12:18 19.03 19.03 19.03 19.03 0.1K
12:19 19.03 19.03 19.00 19.00 0.5K
12:20 19.02 19.02 19.02 19.02 0.1K
12:21 19.02 19.02 19.02 19.02 0.0K
12:22 19.02 19.02 19.02 19.02 0.0K
12:23 18.97 19.02 18.97 19.02 0.8K
12:24 19.02 19.02 19.02 19.02 0.0K
12:25 18.96 18.96 18.96 18.96 2.1K
12:26 18.98 18.98 18.98 18.98 0.1K
12:27 18.98 18.98 18.98 18.98 0.0K
12:28 18.98 18.98 18.98 18.98 0.0K
12:29 18.98 18.98 18.98 18.98 0.0K
12:30 18.98 18.98 18.98 18.98 0.0K
12:31 19.09 19.09 19.06 19.06 0.6K
12:32 19.06 19.06 19.05 19.05 1.7K
12:33 19.05 19.05 19.05 19.05 0.0K
12:34 19.05 19.05 19.05 19.05 0.1K
12:35 19.05 19.05 19.05 19.05 0.1K
12:36 19.05 19.05 19.05 19.05 0.0K
12:37 19.05 19.05 19.05 19.05 0.0K
12:38 19.05 19.05 19.05 19.05 0.0K
12:39 19.02 19.02 19.02 19.02 1.0K
12:40 19.02 19.02 19.02 19.02 0.0K
12:41 19.02 19.02 19.02 19.02 0.3K
12:42 19.02 19.02 19.02 19.02 0.0K
12:43 19.02 19.02 19.02 19.02 0.0K
12:44 19.02 19.02 19.02 19.02 0.0K
12:45 19.02 19.03 19.02 19.03 11.6K
12:46 19.03 19.03 19.03 19.03 0.0K
12:47 19.03 19.03 19.03 19.03 0.0K
12:48 19.03 19.03 19.03 19.03 0.8K
12:49 19.03 19.03 19.03 19.03 0.1K
12:50 18.99 18.99 18.99 18.99 8.1K
12:51 18.99 18.99 18.99 18.99 0.0K
12:52 18.99 18.99 18.99 18.99 0.1K
12:53 18.99 18.99 18.99 18.99 0.0K
12:54 18.99 18.99 18.99 18.99 0.0K
12:55 18.99 18.99 18.99 18.99 0.0K
12:56 18.99 18.99 18.99 18.99 0.0K
12:57 19.09 19.09 19.09 19.09 0.2K
12:58 19.10 19.10 19.10 19.10 0.4K
12:59 19.10 19.10 19.10 19.10 0.0K
13:00 19.10 19.10 19.10 19.10 0.0K
13:01 19.10 19.10 19.10 19.10 0.0K
13:02 19.10 19.10 19.10 19.10 0.2K
13:03 19.10 19.10 19.10 19.10 0.0K
13:04 19.10 19.32 19.10 19.32 1.8K
13:05 19.33 19.33 19.33 19.33 0.6K
13:06 19.33 19.33 19.33 19.33 0.0K
13:07 19.33 19.33 19.33 19.33 0.0K
13:08 19.16 19.16 19.11 19.11 3.7K
13:09 19.11 19.11 19.11 19.11 0.0K
13:10 19.12 19.12 19.12 19.12 0.5K
13:11 19.13 19.13 19.13 19.13 0.2K
13:12 19.13 19.13 19.13 19.13 0.0K
13:13 19.13 19.13 19.13 19.13 0.0K
13:14 19.13 19.13 19.13 19.13 0.0K
13:15 19.13 19.13 19.13 19.13 0.0K
13:16 19.22 19.22 19.22 19.22 0.2K
13:17 19.22 19.22 19.19 19.19 2.6K
13:18 19.19 19.19 19.19 19.19 0.0K
13:19 19.10 19.10 19.10 19.10 1.8K
13:20 18.98 18.98 18.91 18.95 8.1K
13:21 18.92 18.96 18.92 18.96 2.2K
13:22 18.93 18.97 18.93 18.97 0.6K
13:23 18.97 18.97 18.97 18.97 0.0K
13:24 18.87 18.87 18.84 18.84 1.6K
13:25 18.89 18.89 18.86 18.86 0.6K
13:26 18.86 18.86 18.86 18.86 0.1K
13:27 18.86 18.86 18.86 18.86 0.0K
13:28 18.93 18.93 18.93 18.93 0.1K
13:29 18.88 18.88 18.83 18.83 0.6K
13:30 18.81 18.81 18.79 18.79 2.4K
13:31 18.79 18.79 18.71 18.71 5.0K
13:32 18.78 18.78 18.78 18.78 0.2K
13:33 18.78 18.78 18.66 18.66 2.4K
13:34 18.66 18.66 18.66 18.66 0.2K
13:35 18.70 18.75 18.70 18.75 1.2K
13:36 18.75 18.75 18.75 18.75 3.3K
13:37 18.74 18.74 18.72 18.73 10.6K
13:38 18.73 18.75 18.73 18.74 3.4K
13:39 18.78 18.78 18.78 18.78 0.5K
13:40 18.78 18.78 18.78 18.78 0.0K
13:41 18.70 18.70 18.69 18.69 7.1K
13:42 18.69 18.69 18.66 18.66 0.4K
13:43 18.62 18.62 18.55 18.60 2.4K
13:44 18.60 18.60 18.60 18.60 0.1K
13:45 18.60 18.60 18.60 18.60 0.1K
13:46 18.60 18.70 18.60 18.70 0.2K
13:47 18.70 18.70 18.70 18.70 0.0K
13:48 18.70 18.70 18.70 18.70 0.0K
13:49 18.70 18.70 18.66 18.66 0.8K
13:50 18.67 18.69 18.67 18.69 5.8K
13:51 18.73 18.74 18.73 18.74 0.4K
13:52 18.79 18.79 18.76 18.76 9.9K
13:53 18.76 18.76 18.76 18.76 0.8K
13:54 18.73 18.73 18.73 18.73 1.0K
13:55 18.73 18.73 18.73 18.73 0.2K
13:56 18.74 18.74 18.74 18.74 0.3K
13:57 18.74 18.74 18.74 18.74 0.0K
13:58 18.74 18.74 18.74 18.74 0.0K
13:59 18.74 18.74 18.74 18.74 0.0K
14:00 18.74 18.74 18.74 18.74 0.0K
14:01 18.82 18.82 18.82 18.82 6.0K
14:02 18.85 18.85 18.78 18.78 4.4K
14:03 18.78 18.78 18.78 18.78 0.2K
14:04 18.73 18.73 18.73 18.73 0.3K
14:05 18.73 18.73 18.73 18.73 0.1K
14:06 18.73 18.73 18.73 18.73 0.0K
14:07 18.73 18.73 18.73 18.73 0.1K
14:08 18.73 18.75 18.73 18.75 0.2K
14:09 18.73 18.73 18.73 18.73 0.5K
14:10 18.73 18.77 18.73 18.77 1.9K
14:11 18.77 18.77 18.77 18.77 0.0K
14:12 18.77 18.77 18.77 18.77 0.0K
14:13 18.77 18.77 18.77 18.77 0.0K
14:14 18.77 18.77 18.77 18.77 0.1K
14:15 18.77 18.77 18.77 18.77 0.0K
14:16 18.77 18.77 18.64 18.64 0.2K
14:17 18.64 18.64 18.64 18.64 0.0K
14:18 18.64 18.65 18.64 18.65 0.1K
14:19 18.60 18.61 18.58 18.58 9.6K
14:20 18.62 18.62 18.60 18.60 1.2K
14:21 18.60 18.60 18.60 18.60 1.2K
14:22 18.60 18.60 18.60 18.60 0.1K
14:23 18.60 18.60 18.60 18.60 0.2K
14:24 18.60 18.60 18.60 18.60 0.0K
14:25 18.78 18.78 18.78 18.78 0.1K
14:26 18.78 18.78 18.78 18.78 0.1K
14:27 18.78 18.78 18.78 18.78 0.1K
14:28 18.78 18.78 18.78 18.78 0.0K
14:29 18.78 18.78 18.78 18.78 0.0K
14:30 18.78 18.78 18.78 18.78 0.0K
14:31 18.78 18.88 18.78 18.88 0.4K
14:32 18.88 18.88 18.88 18.88 0.1K
14:33 18.88 18.88 18.85 18.85 0.3K
14:34 18.81 18.81 18.81 18.81 0.1K
14:35 18.81 18.81 18.81 18.81 0.1K
14:36 18.89 18.89 18.89 18.89 0.4K
14:37 18.91 18.93 18.91 18.93 0.8K
14:38 18.95 18.95 18.95 18.95 0.5K
14:39 18.96 18.96 18.94 18.94 4.1K
14:40 18.94 18.94 18.94 18.94 5.0K
14:41 18.94 18.94 18.94 18.94 0.0K
14:42 18.94 18.94 18.94 18.94 0.0K
14:43 18.94 18.95 18.94 18.95 0.2K
14:44 18.95 18.95 18.95 18.95 0.0K
14:45 18.89 18.89 18.89 18.89 0.4K
14:46 18.89 18.89 18.89 18.89 0.0K
14:47 18.97 18.97 18.97 18.97 1.2K
14:48 18.97 18.97 18.97 18.97 0.0K
14:49 19.00 19.00 19.00 19.00 0.1K
14:50 19.00 19.00 19.00 19.00 0.7K
14:51 19.08 19.09 19.08 19.08 6.0K
14:52 19.11 19.11 19.11 19.11 0.4K
14:53 19.11 19.11 19.11 19.11 0.5K
14:54 19.11 19.11 19.11 19.11 0.0K
14:55 19.11 19.11 19.11 19.11 0.0K
14:56 19.12 19.12 19.12 19.12 0.1K
14:57 19.12 19.12 19.12 19.12 0.6K
14:58 19.12 19.12 19.12 19.12 0.5K
14:59 19.02 19.02 19.02 19.02 0.3K
15:00 19.02 19.02 19.02 19.02 0.0K
15:01 19.02 19.02 19.02 19.02 0.0K
15:02 19.02 19.02 19.02 19.02 0.0K
15:03 19.06 19.06 19.06 19.06 0.1K
15:04 19.06 19.06 19.06 19.06 0.0K
15:05 19.06 19.06 19.06 19.06 0.0K
15:06 19.07 19.07 19.07 19.07 0.8K
15:07 19.07 19.07 19.06 19.06 1.5K
15:08 19.06 19.06 19.06 19.06 0.1K
15:09 19.06 19.06 19.06 19.06 0.0K
15:10 19.06 19.06 19.06 19.06 0.0K
15:11 18.96 18.96 18.96 18.96 0.4K
15:12 18.96 18.96 18.96 18.96 0.1K
15:13 18.92 18.92 18.92 18.92 0.8K
15:14 18.92 18.92 18.92 18.92 0.0K
15:15 18.92 18.92 18.92 18.92 0.0K
15:16 18.97 18.97 18.97 18.97 0.2K
15:17 18.97 18.97 18.97 18.97 0.1K
15:18 18.97 18.97 18.97 18.97 0.0K
15:19 18.97 18.97 18.97 18.97 0.0K
15:20 18.97 18.97 18.97 18.97 0.0K
15:21 19.05 19.07 19.05 19.07 6.0K
15:22 19.03 19.03 19.03 19.03 0.2K
15:23 19.03 19.03 19.03 19.03 0.0K
15:24 19.03 19.03 19.03 19.03 0.0K
15:25 19.03 19.03 19.03 19.03 0.0K
15:26 19.03 19.03 19.03 19.03 0.0K
15:27 18.83 18.83 18.83 18.83 0.1K
15:28 18.83 18.86 18.83 18.86 10.0K
15:29 18.88 18.90 18.88 18.88 1.0K
15:30 18.88 18.88 18.84 18.84 0.2K
15:31 18.86 18.86 18.84 18.84 0.4K
15:32 18.82 18.87 18.82 18.87 10.1K
15:33 18.90 18.90 18.90 18.90 0.1K
15:34 18.90 18.90 18.90 18.90 0.0K
15:35 18.90 18.90 18.90 18.90 0.2K
15:36 18.90 18.90 18.90 18.90 0.0K
15:37 18.90 18.90 18.90 18.90 0.0K
15:38 18.76 18.76 18.76 18.76 0.1K
15:39 18.74 18.74 18.74 18.74 0.2K
15:40 18.74 18.74 18.74 18.74 0.1K
15:41 18.72 18.72 18.71 18.71 0.6K
15:42 18.71 18.71 18.71 18.71 0.1K
15:43 18.79 18.79 18.76 18.76 0.5K
15:44 18.76 18.76 18.76 18.76 0.0K
15:45 18.76 18.76 18.76 18.76 0.1K
15:46 18.75 18.78 18.75 18.78 0.8K
15:47 18.78 18.78 18.76 18.76 0.5K
15:48 18.74 18.76 18.74 18.76 4.1K
15:49 18.76 18.76 18.76 18.76 0.1K
15:50 18.76 18.76 18.68 18.68 0.2K
15:51 18.71 18.85 18.67 18.67 1.8K
15:52 18.72 18.82 18.72 18.82 13.1K
15:53 18.82 18.89 18.82 18.88 0.4K
15:54 19.00 19.00 19.00 19.00 2.0K
15:55 19.00 19.06 18.93 18.93 30.0K
15:56 18.87 18.87 18.87 18.87 0.7K
15:57 18.85 18.89 18.85 18.89 2.6K
15:58 18.89 18.94 18.89 18.94 3.0K
15:59 18.94 18.94 18.93 18.93 5.5K
16:00 18.93 18.98 18.81 18.95 15.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし