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 19.01 19.17 18.94 19.10 21.8K
09:32 19.13 19.13 19.00 19.00 0.7K
09:33 19.05 19.07 19.05 19.06 0.7K
09:34 18.98 19.02 18.98 18.99 3.5K
09:35 18.99 18.99 18.79 18.79 1.7K
09:36 18.78 18.85 18.78 18.84 3.9K
09:37 18.84 18.84 18.84 18.84 0.1K
09:38 18.84 18.84 18.82 18.82 10.6K
09:39 18.82 18.89 18.81 18.81 0.6K
09:40 18.84 18.86 18.84 18.86 1.1K
09:41 18.86 18.86 18.85 18.85 0.4K
09:42 18.78 18.78 18.72 18.72 2.7K
09:43 18.72 18.72 18.65 18.65 1.6K
09:44 18.68 18.68 18.66 18.66 0.9K
09:45 18.62 18.62 18.57 18.60 1.8K
09:46 18.60 18.68 18.60 18.68 0.4K
09:47 18.66 18.80 18.66 18.80 11.4K
09:48 18.82 18.82 18.77 18.77 1.4K
09:49 18.82 18.82 18.81 18.81 0.2K
09:50 18.81 18.81 18.79 18.79 0.3K
09:51 18.79 18.79 18.79 18.79 1.2K
09:52 18.79 18.79 18.79 18.79 0.0K
09:53 18.79 18.79 18.79 18.79 0.3K
09:54 18.79 18.89 18.79 18.89 1.3K
09:55 18.94 18.96 18.94 18.96 2.0K
09:56 19.03 19.03 18.98 18.99 11.4K
09:57 18.95 18.95 18.95 18.95 0.9K
09:58 18.98 18.98 18.94 18.94 0.5K
09:59 18.97 18.97 18.96 18.96 0.6K
10:00 18.99 18.99 18.95 18.97 1.7K
10:01 18.97 19.07 18.97 19.07 0.5K
10:02 18.98 18.98 18.98 18.98 0.4K
10:03 18.98 18.98 18.98 18.98 0.4K
10:04 18.98 18.98 18.98 18.98 0.1K
10:05 19.08 19.08 19.08 19.08 10.1K
10:06 19.09 19.09 19.09 19.09 0.6K
10:07 19.05 19.05 19.05 19.05 0.6K
10:08 19.08 19.08 19.08 19.08 0.6K
10:09 19.08 19.08 19.08 19.08 0.1K
10:10 19.08 19.13 19.08 19.13 1.5K
10:11 19.17 19.20 19.17 19.20 1.0K
10:12 19.21 19.21 19.18 19.21 2.2K
10:13 19.24 19.24 19.15 19.15 1.8K
10:14 19.15 19.17 19.15 19.17 0.6K
10:15 19.17 19.17 19.17 19.17 0.1K
10:16 19.18 19.18 19.18 19.18 0.2K
10:17 19.18 19.18 19.12 19.12 1.0K
10:18 19.12 19.16 19.12 19.16 0.2K
10:19 19.16 19.16 19.12 19.12 0.6K
10:20 19.11 19.11 19.11 19.11 0.4K
10:21 19.11 19.11 19.11 19.11 0.0K
10:22 19.17 19.17 19.16 19.16 0.7K
10:23 19.16 19.16 19.08 19.08 1.5K
10:24 19.08 19.08 19.08 19.08 1.0K
10:25 19.05 19.08 19.05 19.08 0.5K
10:26 19.08 19.08 19.02 19.05 0.6K
10:27 19.05 19.05 19.05 19.05 0.0K
10:28 19.05 19.05 19.05 19.05 0.0K
10:29 19.05 19.05 19.05 19.05 0.0K
10:30 19.11 19.11 19.11 19.11 1.2K
10:31 19.11 19.11 19.11 19.11 0.0K
10:32 19.10 19.13 19.10 19.13 0.9K
10:33 19.13 19.13 19.08 19.12 0.6K
10:34 19.14 19.14 19.14 19.14 0.3K
10:35 19.14 19.14 19.14 19.14 0.5K
10:36 19.14 19.14 19.14 19.14 0.0K
10:37 19.01 19.01 19.01 19.01 1.4K
10:38 19.01 19.13 19.01 19.13 0.2K
10:39 19.13 19.13 19.13 19.13 0.1K
10:40 19.13 19.13 19.09 19.09 0.3K
10:41 19.09 19.09 19.09 19.09 0.3K
10:42 19.04 19.07 19.04 19.07 0.5K
10:43 19.07 19.08 19.07 19.08 0.1K
10:44 19.10 19.10 19.10 19.10 0.8K
10:45 19.10 19.12 19.08 19.12 0.7K
10:46 19.12 19.12 19.12 19.12 0.0K
10:47 19.03 19.03 19.03 19.03 0.4K
10:48 19.05 19.05 19.05 19.05 0.2K
10:49 19.04 19.04 19.04 19.04 0.3K
10:50 19.04 19.04 19.04 19.04 0.0K
10:51 19.04 19.04 19.04 19.04 0.0K
10:52 19.04 19.04 19.04 19.04 0.0K
10:53 19.03 19.04 19.00 19.00 1.5K
10:54 19.04 19.04 19.04 19.04 0.1K
10:55 19.04 19.07 19.04 19.07 1.2K
10:56 19.07 19.07 19.07 19.07 0.0K
10:57 19.07 19.07 19.07 19.07 0.2K
10:58 19.07 19.07 19.07 19.07 0.0K
10:59 19.07 19.07 19.07 19.07 0.1K
11:00 19.07 19.07 19.07 19.07 0.0K
11:01 19.07 19.07 19.07 19.07 0.0K
11:02 19.07 19.07 19.07 19.07 0.0K
11:03 19.20 19.20 19.20 19.20 0.4K
11:04 19.25 19.25 19.25 19.25 0.3K
11:05 19.24 19.24 19.24 19.24 0.7K
11:06 19.24 19.30 19.24 19.30 3.4K
11:07 19.30 19.38 19.30 19.38 1.8K
11:08 19.38 19.47 19.38 19.47 2.7K
11:09 19.46 19.46 19.45 19.45 1.5K
11:10 19.49 19.50 19.49 19.50 0.6K
11:11 19.53 19.53 19.53 19.53 3.0K
11:12 19.55 19.62 19.55 19.62 1.5K
11:13 19.62 19.70 19.62 19.70 2.0K
11:14 19.70 19.70 19.66 19.69 6.5K
11:15 19.68 19.70 19.65 19.70 5.5K
11:16 19.70 19.70 19.68 19.68 0.7K
11:17 19.68 19.68 19.68 19.68 0.1K
11:18 19.59 19.59 19.57 19.57 1.0K
11:19 19.59 19.59 19.56 19.56 1.4K
11:20 19.54 19.58 19.54 19.58 1.2K
11:21 19.58 19.60 19.58 19.60 0.3K
11:22 19.60 19.60 19.60 19.60 0.8K
11:23 19.69 19.69 19.69 19.69 0.6K
11:24 19.74 19.74 19.74 19.74 0.2K
11:25 19.74 19.74 19.72 19.72 0.3K
11:26 19.71 19.71 19.69 19.69 1.0K
11:27 19.69 19.72 19.69 19.72 0.2K
11:28 19.72 19.72 19.69 19.69 1.3K
11:29 19.69 19.69 19.69 19.69 0.0K
11:30 19.69 19.69 19.65 19.65 0.4K
11:31 19.65 19.68 19.59 19.62 5.5K
11:32 19.62 19.62 19.61 19.61 0.4K
11:33 19.61 19.62 19.61 19.62 0.8K
11:34 19.62 19.64 19.61 19.64 0.3K
11:35 19.62 19.62 19.62 19.62 0.2K
11:36 19.62 19.62 19.62 19.62 0.0K
11:37 19.54 19.54 19.52 19.52 5.1K
11:38 19.52 19.52 19.49 19.49 0.4K
11:39 19.50 19.50 19.50 19.50 0.5K
11:40 19.54 19.54 19.54 19.54 0.7K
11:41 19.55 19.57 19.55 19.57 0.7K
11:42 19.57 19.57 19.57 19.57 0.2K
11:43 19.63 19.63 19.62 19.63 1.0K
11:44 19.63 19.63 19.63 19.63 0.0K
11:45 19.63 19.66 19.63 19.66 3.7K
11:46 19.66 19.66 19.66 19.66 0.1K
11:47 19.65 19.68 19.65 19.68 3.0K
11:48 19.68 19.71 19.66 19.66 1.2K
11:49 19.66 19.66 19.65 19.65 0.2K
11:50 19.66 19.68 19.66 19.68 0.2K
11:51 19.71 19.71 19.71 19.71 0.4K
11:52 19.75 19.75 19.75 19.75 0.2K
11:53 19.75 19.75 19.75 19.75 0.1K
11:54 19.75 19.82 19.75 19.80 0.4K
11:55 19.80 19.80 19.80 19.80 3.2K
11:56 19.80 19.80 19.80 19.80 0.1K
11:57 19.81 19.83 19.81 19.83 0.3K
11:58 19.83 19.83 19.83 19.83 0.0K
11:59 19.83 19.83 19.83 19.83 0.1K
12:00 19.73 19.73 19.72 19.72 0.5K
12:01 19.72 19.72 19.72 19.72 0.0K
12:02 19.68 19.68 19.68 19.68 0.3K
12:03 19.68 19.72 19.68 19.72 0.2K
12:04 19.72 19.72 19.72 19.72 0.0K
12:05 19.72 19.72 19.70 19.70 0.3K
12:06 19.65 19.69 19.65 19.69 2.1K
12:07 19.69 19.69 19.69 19.69 0.1K
12:08 19.69 19.73 19.69 19.73 0.3K
12:09 19.78 19.78 19.77 19.77 1.2K
12:10 19.77 19.77 19.77 19.77 0.0K
12:11 19.77 19.77 19.77 19.77 0.0K
12:12 19.69 19.69 19.69 19.69 0.1K
12:13 19.69 19.69 19.67 19.67 2.8K
12:14 19.67 19.67 19.67 19.67 0.0K
12:15 19.67 19.67 19.67 19.67 0.4K
12:16 19.67 19.67 19.67 19.67 0.0K
12:17 19.67 19.67 19.67 19.67 0.1K
12:18 19.67 19.67 19.67 19.67 0.0K
12:19 19.67 19.72 19.67 19.72 0.2K
12:20 19.72 19.72 19.72 19.72 0.7K
12:21 19.80 19.80 19.80 19.80 0.8K
12:22 19.80 19.80 19.80 19.80 0.0K
12:23 19.80 19.80 19.80 19.80 0.0K
12:24 19.80 19.80 19.80 19.80 0.0K
12:25 19.80 19.80 19.80 19.80 0.0K
12:26 19.80 19.80 19.80 19.80 0.2K
12:27 19.80 19.80 19.80 19.80 0.0K
12:28 19.80 19.80 19.75 19.75 12.4K
12:29 19.75 19.75 19.75 19.75 0.0K
12:30 19.75 19.75 19.75 19.75 0.0K
12:31 19.75 19.75 19.70 19.70 0.4K
12:32 19.70 19.70 19.68 19.68 0.5K
12:33 19.69 19.69 19.69 19.69 1.0K
12:34 19.69 19.69 19.69 19.69 0.1K
12:35 19.66 19.66 19.66 19.66 0.1K
12:36 19.66 19.66 19.66 19.66 0.1K
12:37 19.66 19.66 19.66 19.66 0.0K
12:38 19.66 19.66 19.66 19.66 0.0K
12:39 19.66 19.66 19.66 19.66 0.1K
12:40 19.66 19.75 19.66 19.75 0.3K
12:41 19.65 19.65 19.65 19.65 0.9K
12:42 19.65 19.65 19.65 19.65 0.0K
12:43 19.65 19.65 19.65 19.65 0.0K
12:44 19.65 19.65 19.65 19.65 0.1K
12:45 19.65 19.65 19.65 19.65 0.0K
12:46 19.68 19.68 19.68 19.68 0.2K
12:47 19.68 19.68 19.68 19.68 0.0K
12:48 19.68 19.69 19.68 19.69 0.2K
12:49 19.69 19.69 19.69 19.69 0.0K
12:50 19.69 19.69 19.69 19.69 0.1K
12:51 19.69 19.69 19.69 19.69 0.0K
12:52 19.69 19.69 19.69 19.69 0.0K
12:53 19.69 19.69 19.69 19.69 0.0K
12:54 19.69 19.69 19.69 19.69 0.2K
12:55 19.69 19.69 19.69 19.69 0.0K
12:56 19.69 19.69 19.69 19.69 0.0K
12:57 19.69 19.69 19.69 19.69 0.0K
12:58 19.69 19.69 19.69 19.69 0.2K
12:59 19.69 19.69 19.69 19.69 0.0K
13:00 19.69 19.69 19.69 19.69 0.0K
13:01 19.69 19.69 19.69 19.69 0.1K
13:02 19.69 19.69 19.69 19.69 0.0K
13:03 19.73 19.73 19.73 19.73 0.6K
13:04 19.73 19.73 19.73 19.73 0.0K
13:05 19.73 19.73 19.73 19.73 0.0K
13:06 19.77 19.77 19.77 19.77 0.5K
13:07 19.77 19.77 19.77 19.77 0.0K
13:08 19.77 19.77 19.77 19.77 0.0K
13:09 19.77 19.77 19.77 19.77 0.0K
13:10 19.77 19.77 19.77 19.77 0.0K
13:11 19.66 19.66 19.66 19.66 0.6K
13:12 19.66 19.66 19.66 19.66 0.2K
13:13 19.66 19.67 19.66 19.67 0.5K
13:14 19.67 19.67 19.67 19.67 0.0K
13:15 19.58 19.59 19.58 19.59 0.6K
13:16 19.60 19.60 19.60 19.60 0.1K
13:17 19.60 19.60 19.60 19.60 0.0K
13:18 19.60 19.60 19.60 19.60 0.0K
13:19 19.60 19.60 19.60 19.60 0.0K
13:20 19.60 19.60 19.60 19.60 0.1K
13:21 19.60 19.60 19.60 19.60 0.0K
13:22 19.69 19.69 19.69 19.69 0.1K
13:23 19.69 19.69 19.69 19.69 0.0K
13:24 19.69 19.69 19.69 19.69 0.0K
13:25 19.69 19.70 19.69 19.70 3.2K
13:26 19.70 19.70 19.70 19.70 0.0K
13:27 19.65 19.67 19.65 19.67 6.6K
13:28 19.67 19.70 19.67 19.70 2.3K
13:29 19.73 19.73 19.73 19.73 1.0K
13:30 19.73 19.73 19.73 19.73 0.0K
13:31 19.73 19.73 19.63 19.63 0.9K
13:32 19.65 19.65 19.64 19.64 0.9K
13:33 19.64 19.64 19.64 19.64 0.0K
13:34 19.64 19.64 19.64 19.64 0.0K
13:35 19.64 19.64 19.64 19.64 0.0K
13:36 19.66 19.66 19.66 19.66 0.5K
13:37 19.66 19.66 19.66 19.66 0.0K
13:38 19.68 19.68 19.68 19.68 1.2K
13:39 19.71 19.71 19.71 19.71 0.8K
13:40 19.71 19.71 19.71 19.71 0.0K
13:41 19.71 19.71 19.71 19.71 0.0K
13:42 19.71 19.71 19.71 19.71 0.1K
13:43 19.71 19.71 19.71 19.71 0.0K
13:44 19.71 19.71 19.71 19.71 0.0K
13:45 19.71 19.71 19.71 19.71 0.1K
13:46 19.71 19.71 19.71 19.71 0.0K
13:47 19.57 19.57 19.57 19.57 1.1K
13:48 19.57 19.57 19.57 19.57 0.2K
13:49 19.58 19.60 19.56 19.60 1.2K
13:50 19.52 19.52 19.52 19.52 0.9K
13:51 19.58 19.58 19.58 19.58 0.1K
13:52 19.58 19.58 19.58 19.58 0.3K
13:53 19.58 19.58 19.58 19.58 0.0K
13:54 19.58 19.58 19.58 19.58 0.0K
13:55 19.58 19.58 19.58 19.58 0.0K
13:56 19.58 19.58 19.58 19.58 0.0K
13:57 19.58 19.58 19.58 19.58 0.0K
13:58 19.58 19.58 19.58 19.58 0.0K
13:59 19.58 19.58 19.58 19.58 0.0K
14:00 19.58 19.58 19.56 19.56 0.2K
14:01 19.56 19.84 19.56 19.84 1.8K
14:02 19.84 19.84 19.78 19.78 0.6K
14:03 19.78 19.78 19.78 19.78 0.1K
14:04 19.78 19.78 19.78 19.78 0.1K
14:05 19.75 19.75 19.75 19.75 0.1K
14:06 19.75 19.75 19.75 19.75 0.0K
14:07 19.64 19.65 19.64 19.65 0.3K
14:08 19.65 19.65 19.65 19.65 0.0K
14:09 19.65 19.65 19.65 19.65 0.0K
14:10 19.65 19.65 19.65 19.65 0.0K
14:11 19.73 19.73 19.73 19.73 0.5K
14:12 19.73 19.73 19.73 19.73 0.1K
14:13 19.73 19.73 19.73 19.73 0.0K
14:14 19.73 19.73 19.73 19.73 0.0K
14:15 19.73 19.73 19.73 19.73 2.0K
14:16 19.90 19.96 19.90 19.95 1.5K
14:17 20.00 20.08 20.00 20.08 2.1K
14:18 20.05 20.05 20.05 20.05 0.4K
14:19 20.07 20.07 20.07 20.07 0.7K
14:20 20.07 20.12 20.07 20.12 0.8K
14:21 20.12 20.12 20.07 20.07 0.3K
14:22 20.04 20.04 20.02 20.02 0.7K
14:23 20.02 20.02 20.02 20.02 0.6K
14:24 20.02 20.07 20.02 20.07 0.2K
14:25 20.08 20.08 20.08 20.08 0.2K
14:26 20.08 20.08 20.08 20.08 0.1K
14:27 20.08 20.08 20.07 20.07 0.3K
14:28 20.07 20.07 20.07 20.07 0.2K
14:29 20.07 20.07 20.07 20.07 0.0K
14:30 20.07 20.07 20.07 20.07 0.0K
14:31 20.07 20.07 20.07 20.07 0.0K
14:32 20.07 20.07 20.07 20.07 0.0K
14:33 20.07 20.24 20.07 20.24 0.4K
14:34 20.24 20.25 20.24 20.25 1.2K
14:35 20.20 20.20 20.20 20.20 0.9K
14:36 20.23 20.23 20.23 20.23 1.1K
14:37 20.23 20.23 20.22 20.22 0.6K
14:38 20.22 20.24 20.22 20.24 0.1K
14:39 20.23 20.23 20.23 20.23 4.5K
14:40 20.16 20.16 20.16 20.16 0.6K
14:41 20.17 20.17 20.15 20.15 0.2K
14:42 20.13 20.18 20.13 20.18 0.4K
14:43 20.28 20.28 20.28 20.28 0.2K
14:44 20.24 20.24 20.24 20.24 0.2K
14:45 20.29 20.29 20.29 20.29 0.8K
14:46 20.29 20.29 20.29 20.29 0.0K
14:47 20.23 20.23 20.23 20.23 0.1K
14:48 20.24 20.29 20.23 20.29 1.2K
14:49 20.29 20.29 20.27 20.28 0.5K
14:50 20.27 20.29 20.22 20.26 5.4K
14:51 20.26 20.26 20.22 20.22 0.8K
14:52 20.21 20.21 20.17 20.17 2.2K
14:53 20.17 20.26 20.17 20.26 0.5K
14:54 20.28 20.28 20.28 20.28 0.9K
14:55 20.28 20.28 20.28 20.28 0.1K
14:56 20.23 20.23 20.23 20.23 0.4K
14:57 20.32 20.32 20.31 20.31 1.3K
14:58 20.31 20.35 20.29 20.35 0.9K
14:59 20.35 20.39 20.35 20.38 1.3K
15:00 20.39 20.40 20.39 20.40 2.5K
15:01 20.47 20.47 20.43 20.43 0.5K
15:02 20.46 20.46 20.46 20.46 0.3K
15:03 20.47 20.48 20.47 20.48 2.9K
15:04 20.49 20.54 20.49 20.54 7.3K
15:05 20.54 20.60 20.54 20.60 1.9K
15:06 20.60 20.66 20.59 20.66 2.3K
15:07 20.66 20.69 20.66 20.69 1.5K
15:08 20.69 20.69 20.69 20.69 0.2K
15:09 20.69 20.69 20.69 20.69 1.0K
15:10 20.69 20.78 20.69 20.78 0.3K
15:11 20.78 20.78 20.78 20.78 0.4K
15:12 20.78 20.78 20.63 20.63 1.8K
15:13 20.63 20.65 20.52 20.52 2.4K
15:14 20.54 20.54 20.54 20.54 10.1K
15:15 20.54 20.54 20.54 20.54 0.1K
15:16 20.54 20.66 20.54 20.66 0.3K
15:17 20.66 20.66 20.66 20.66 0.0K
15:18 20.66 20.66 20.66 20.66 0.0K
15:19 20.59 20.61 20.59 20.61 0.4K
15:20 20.55 20.60 20.55 20.60 12.0K
15:21 20.55 20.55 20.50 20.50 0.7K
15:22 20.50 20.50 20.46 20.46 58.7K
15:23 20.45 20.45 20.45 20.45 0.8K
15:24 20.45 20.45 20.45 20.45 0.5K
15:25 20.45 20.46 20.45 20.45 0.6K
15:26 20.45 20.45 20.45 20.45 0.0K
15:27 20.45 20.45 20.37 20.37 2.9K
15:28 20.35 20.35 20.35 20.35 1.4K
15:29 20.29 20.29 20.25 20.25 0.6K
15:30 20.22 20.22 20.22 20.22 1.0K
15:31 20.22 20.22 20.22 20.22 1.9K
15:32 20.29 20.31 20.28 20.28 3.6K
15:33 20.26 20.32 20.26 20.32 32.2K
15:34 20.34 20.34 20.34 20.34 5.2K
15:35 20.37 20.37 20.30 20.30 2.6K
15:36 20.30 20.30 20.30 20.30 0.1K
15:37 20.31 20.31 20.31 20.31 0.3K
15:38 20.42 20.42 20.42 20.42 0.1K
15:39 20.40 20.47 20.39 20.47 1.0K
15:40 20.47 20.47 20.47 20.47 0.1K
15:41 20.50 20.50 20.50 20.50 2.6K
15:42 20.55 20.56 20.55 20.56 1.7K
15:43 20.55 20.55 20.52 20.54 0.7K
15:44 20.54 20.54 20.47 20.47 0.1K
15:45 20.52 20.52 20.52 20.52 1.2K
15:46 20.52 20.52 20.52 20.52 1.5K
15:47 20.52 20.52 20.47 20.47 0.3K
15:48 20.48 20.48 20.48 20.48 0.5K
15:49 20.48 20.48 20.48 20.48 0.1K
15:50 20.48 20.48 20.40 20.40 0.4K
15:51 20.51 20.51 20.40 20.40 12.4K
15:52 20.40 20.45 20.40 20.45 1.3K
15:53 20.45 20.45 20.38 20.38 0.1K
15:54 20.41 20.45 20.41 20.45 0.6K
15:55 20.43 20.43 20.43 20.43 1.0K
15:56 20.24 20.24 20.20 20.20 2.7K
15:57 20.20 20.20 20.20 20.20 0.4K
15:58 20.20 20.24 20.20 20.24 1.3K
15:59 20.26 20.27 20.23 20.23 5.5K
16:00 20.24 20.57 20.24 20.30 14.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし