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 18.89 19.16 18.77 18.87 59.1K
09:32 19.04 19.14 18.86 18.86 4.5K
09:33 18.80 18.89 18.80 18.89 4.1K
09:34 18.83 18.97 18.83 18.95 1.4K
09:35 18.93 18.95 18.93 18.93 11.5K
09:36 18.93 18.93 18.85 18.85 0.7K
09:37 18.89 18.93 18.89 18.93 1.5K
09:38 18.92 18.93 18.91 18.93 1.0K
09:39 18.93 18.93 18.81 18.81 0.3K
09:40 18.81 18.85 18.81 18.85 0.1K
09:41 18.85 18.90 18.80 18.87 2.4K
09:42 18.87 18.88 18.78 18.83 2.0K
09:43 18.83 18.83 18.83 18.83 3.0K
09:44 18.86 18.86 18.82 18.82 0.6K
09:45 18.82 18.82 18.82 18.82 0.1K
09:46 18.75 18.75 18.70 18.70 1.5K
09:47 18.70 18.81 18.70 18.81 5.6K
09:48 18.81 18.83 18.81 18.83 0.4K
09:49 18.80 18.80 18.80 18.80 0.8K
09:50 18.80 18.88 18.80 18.88 0.3K
09:51 18.86 18.94 18.86 18.94 0.9K
09:52 18.91 18.91 18.91 18.91 0.1K
09:53 18.94 18.94 18.94 18.94 0.3K
09:54 18.82 18.82 18.78 18.78 1.8K
09:55 18.81 18.91 18.81 18.89 1.0K
09:56 18.92 18.92 18.92 18.92 0.1K
09:57 18.92 18.92 18.92 18.92 0.1K
09:58 18.92 18.92 18.92 18.92 0.0K
09:59 18.92 18.92 18.92 18.92 0.2K
10:00 18.92 18.92 18.87 18.87 0.1K
10:01 18.83 18.84 18.80 18.84 2.9K
10:02 18.90 18.90 18.90 18.90 4.1K
10:03 18.90 18.92 18.90 18.92 0.6K
10:04 18.92 18.92 18.92 18.92 0.0K
10:05 18.92 19.07 18.92 19.07 3.3K
10:06 19.07 19.07 19.04 19.04 0.6K
10:07 19.06 19.10 19.06 19.09 1.7K
10:08 19.08 19.08 19.08 19.08 0.4K
10:09 19.08 19.08 19.08 19.08 0.1K
10:10 19.02 19.02 19.02 19.02 0.3K
10:11 19.02 19.16 19.02 19.16 0.3K
10:12 19.16 19.16 19.02 19.02 0.2K
10:13 19.05 19.14 19.05 19.14 1.3K
10:14 19.24 19.24 19.15 19.15 0.6K
10:15 19.20 19.27 19.20 19.27 1.1K
10:16 19.27 19.30 19.27 19.30 1.3K
10:17 19.27 19.27 19.27 19.27 0.4K
10:18 19.26 19.27 19.26 19.27 2.1K
10:19 19.34 19.47 19.34 19.47 0.8K
10:20 19.47 19.47 19.40 19.40 0.6K
10:21 19.41 19.43 19.40 19.40 0.7K
10:22 19.39 19.39 19.39 19.39 0.3K
10:23 19.51 19.51 19.45 19.49 2.5K
10:24 19.53 19.53 19.50 19.51 2.3K
10:25 19.52 19.52 19.50 19.50 0.7K
10:26 19.45 19.45 19.37 19.37 3.1K
10:27 19.38 19.38 19.38 19.38 0.1K
10:28 19.38 19.38 19.38 19.38 0.0K
10:29 19.38 19.38 19.38 19.38 0.0K
10:30 19.38 19.38 19.38 19.38 0.0K
10:31 19.38 19.38 19.38 19.38 0.0K
10:32 19.38 19.38 19.38 19.38 0.0K
10:33 19.38 19.38 19.38 19.38 0.6K
10:34 19.38 19.38 19.38 19.38 0.0K
10:35 19.26 19.29 19.26 19.29 5.3K
10:36 19.26 19.26 19.24 19.25 0.4K
10:37 19.25 19.25 19.25 19.25 0.1K
10:38 19.25 19.25 19.22 19.24 0.9K
10:39 19.24 19.24 19.24 19.24 0.0K
10:40 19.24 19.24 19.17 19.17 0.8K
10:41 19.17 19.17 19.17 19.17 0.0K
10:42 19.17 19.17 19.17 19.17 0.6K
10:43 19.16 19.19 19.16 19.19 0.5K
10:44 19.19 19.20 19.19 19.20 0.2K
10:45 19.20 19.20 19.20 19.20 0.2K
10:46 19.17 19.17 19.17 19.17 0.2K
10:47 19.17 19.17 19.17 19.17 0.0K
10:48 19.17 19.17 19.17 19.17 0.0K
10:49 19.17 19.21 19.17 19.21 1.0K
10:50 19.26 19.26 19.20 19.20 0.5K
10:51 19.20 19.22 19.20 19.22 0.5K
10:52 19.22 19.22 19.22 19.22 0.1K
10:53 19.22 19.22 19.22 19.22 0.0K
10:54 19.22 19.22 19.22 19.22 0.0K
10:55 19.22 19.22 19.22 19.22 0.1K
10:56 19.22 19.22 19.22 19.22 0.0K
10:57 19.22 19.22 19.22 19.22 0.3K
10:58 19.22 19.22 19.22 19.22 0.0K
10:59 19.22 19.22 19.17 19.20 0.7K
11:00 19.20 19.24 19.20 19.24 1.0K
11:01 19.29 19.30 19.29 19.30 1.0K
11:02 19.30 19.30 19.30 19.30 0.3K
11:03 19.30 19.30 19.30 19.30 0.1K
11:04 19.20 19.23 19.20 19.23 0.7K
11:05 19.23 19.23 19.23 19.23 0.0K
11:06 19.16 19.16 19.16 19.16 0.6K
11:07 19.16 19.16 19.16 19.16 0.0K
11:08 19.16 19.16 19.16 19.16 0.0K
11:09 19.16 19.16 19.16 19.16 0.0K
11:10 19.16 19.16 19.16 19.16 0.0K
11:11 19.17 19.17 19.14 19.14 2.4K
11:12 19.14 19.14 19.14 19.14 0.1K
11:13 19.14 19.14 19.14 19.14 0.1K
11:14 19.14 19.14 19.14 19.14 0.0K
11:15 19.14 19.14 19.14 19.14 0.3K
11:16 19.14 19.14 18.98 18.98 0.9K
11:17 18.98 18.98 18.98 18.98 0.0K
11:18 18.98 18.98 18.98 18.98 0.0K
11:19 18.98 18.98 18.98 18.98 0.0K
11:20 19.04 19.04 19.03 19.03 1.8K
11:21 19.03 19.03 19.03 19.03 0.5K
11:22 19.04 19.04 19.04 19.04 0.4K
11:23 19.04 19.05 19.04 19.05 0.3K
11:24 19.05 19.05 19.02 19.02 0.2K
11:25 19.02 19.04 19.01 19.04 3.3K
11:26 19.03 19.03 19.03 19.03 4.7K
11:27 19.05 19.06 19.05 19.06 1.2K
11:28 19.07 19.07 19.07 19.07 0.3K
11:29 19.07 19.07 19.07 19.07 0.0K
11:30 19.07 19.07 19.07 19.07 0.0K
11:31 19.07 19.07 19.07 19.07 0.0K
11:32 19.06 19.06 19.06 19.06 0.1K
11:33 19.12 19.12 19.12 19.12 0.3K
11:34 19.14 19.14 19.12 19.12 1.6K
11:35 19.12 19.12 19.12 19.12 0.0K
11:36 19.12 19.12 19.12 19.12 0.0K
11:37 19.12 19.12 19.12 19.12 0.0K
11:38 19.12 19.12 19.12 19.12 0.1K
11:39 19.12 19.12 19.12 19.12 0.0K
11:40 19.12 19.12 19.12 19.12 7.2K
11:41 19.12 19.12 19.12 19.12 0.0K
11:42 19.06 19.06 19.06 19.06 0.5K
11:43 18.95 18.95 18.95 18.95 0.4K
11:44 18.98 18.99 18.98 18.99 2.3K
11:45 18.99 18.99 18.99 18.99 0.0K
11:46 18.99 18.99 18.99 18.99 0.0K
11:47 18.99 19.02 18.99 19.02 1.0K
11:48 19.02 19.02 19.02 19.02 0.0K
11:49 19.02 19.02 19.02 19.02 0.0K
11:50 19.02 19.02 19.02 19.02 0.0K
11:51 19.03 19.03 19.03 19.03 0.2K
11:52 19.03 19.03 19.03 19.03 0.0K
11:53 19.03 19.03 19.03 19.03 0.0K
11:54 19.03 19.06 19.03 19.06 2.2K
11:55 19.07 19.08 19.07 19.08 0.4K
11:56 19.08 19.08 19.08 19.08 0.0K
11:57 19.08 19.08 19.08 19.08 0.0K
11:58 19.08 19.08 19.08 19.08 0.0K
11:59 19.12 19.12 19.12 19.12 0.1K
12:00 19.12 19.12 19.12 19.12 0.0K
12:01 19.12 19.12 19.12 19.12 0.0K
12:02 19.12 19.17 19.12 19.14 2.3K
12:03 19.05 19.05 19.05 19.05 5.4K
12:04 19.13 19.13 19.12 19.12 6.5K
12:05 19.12 19.12 19.12 19.12 0.0K
12:06 19.12 19.12 19.12 19.12 0.0K
12:07 19.12 19.12 19.12 19.12 0.0K
12:08 19.12 19.12 19.12 19.12 1.1K
12:09 19.24 19.24 19.24 19.24 7.0K
12:10 19.24 19.24 19.24 19.24 7.7K
12:11 19.24 19.24 19.24 19.24 0.0K
12:12 19.24 19.24 19.24 19.24 0.0K
12:13 19.44 19.44 19.44 19.44 1.0K
12:14 19.42 19.42 19.42 19.42 0.1K
12:15 19.42 19.42 19.42 19.42 0.1K
12:16 19.43 19.43 19.43 19.43 0.1K
12:17 19.43 19.43 19.43 19.43 0.0K
12:18 19.43 19.45 19.43 19.45 1.0K
12:19 19.45 19.50 19.45 19.50 0.8K
12:20 19.52 19.52 19.52 19.52 0.4K
12:21 19.52 19.52 19.52 19.52 1.2K
12:22 19.52 19.52 19.52 19.52 0.1K
12:23 19.54 19.54 19.54 19.54 1.0K
12:24 19.54 19.54 19.54 19.54 1.6K
12:25 19.60 19.60 19.60 19.60 2.2K
12:26 19.65 19.65 19.61 19.61 1.2K
12:27 19.61 19.61 19.61 19.61 0.0K
12:28 19.59 19.59 19.58 19.58 10.7K
12:29 19.60 19.62 19.60 19.62 0.3K
12:30 19.62 19.62 19.62 19.62 0.1K
12:31 19.62 19.62 19.56 19.62 0.9K
12:32 19.62 19.62 19.62 19.62 1.0K
12:33 19.62 19.63 19.62 19.63 0.3K
12:34 19.63 19.63 19.57 19.57 0.8K
12:35 19.58 19.58 19.58 19.58 0.1K
12:36 19.56 19.56 19.56 19.56 0.3K
12:37 19.55 19.55 19.55 19.55 0.4K
12:38 19.56 19.56 19.53 19.53 0.5K
12:39 19.50 19.50 19.50 19.50 0.3K
12:40 19.47 19.50 19.47 19.50 0.7K
12:41 19.50 19.50 19.50 19.50 0.0K
12:42 19.52 19.52 19.49 19.49 2.0K
12:43 19.49 19.49 19.49 19.49 0.0K
12:44 19.49 19.49 19.49 19.49 0.0K
12:45 19.49 19.49 19.49 19.49 0.0K
12:46 19.49 19.49 19.49 19.49 0.1K
12:47 19.49 19.49 19.49 19.49 0.0K
12:48 19.47 19.47 19.47 19.47 0.8K
12:49 19.49 19.49 19.49 19.49 0.9K
12:50 19.49 19.49 19.49 19.49 0.1K
12:51 19.49 19.49 19.49 19.49 0.0K
12:52 19.49 19.49 19.49 19.49 0.0K
12:53 19.49 19.49 19.49 19.49 0.0K
12:54 19.49 19.49 19.49 19.49 0.1K
12:55 19.49 19.49 19.49 19.49 0.0K
12:56 19.49 19.49 19.49 19.49 0.0K
12:57 19.49 19.49 19.49 19.49 0.0K
12:58 19.49 19.49 19.49 19.49 0.0K
12:59 19.52 19.52 19.52 19.52 1.0K
13:00 19.52 19.54 19.52 19.54 1.0K
13:01 19.54 19.54 19.54 19.54 0.0K
13:02 19.54 19.54 19.54 19.54 0.0K
13:03 19.49 19.49 19.48 19.49 0.4K
13:04 19.49 19.49 19.49 19.49 0.0K
13:05 19.49 19.49 19.49 19.49 0.0K
13:06 19.49 19.49 19.49 19.49 0.2K
13:07 19.49 19.49 19.49 19.49 0.3K
13:08 19.49 19.49 19.49 19.49 0.0K
13:09 19.49 19.49 19.49 19.49 0.0K
13:10 19.49 19.49 19.49 19.49 0.0K
13:11 19.49 19.53 19.49 19.53 0.3K
13:12 19.51 19.51 19.48 19.48 2.4K
13:13 19.48 19.48 19.48 19.48 0.1K
13:14 19.48 19.48 19.48 19.48 0.1K
13:15 19.50 19.50 19.50 19.50 0.1K
13:16 19.50 19.50 19.50 19.50 0.1K
13:17 19.50 19.50 19.50 19.50 0.0K
13:18 19.50 19.50 19.50 19.50 0.0K
13:19 19.50 19.50 19.50 19.50 0.0K
13:20 19.50 19.50 19.50 19.50 0.0K
13:21 19.50 19.50 19.47 19.47 0.2K
13:22 19.47 19.47 19.47 19.47 0.0K
13:23 19.50 19.50 19.50 19.50 0.3K
13:24 19.50 19.50 19.50 19.50 0.0K
13:25 19.50 19.50 19.50 19.50 0.0K
13:26 19.50 19.50 19.50 19.50 0.0K
13:27 19.42 19.42 19.42 19.42 0.6K
13:28 19.42 19.42 19.42 19.42 0.0K
13:29 19.40 19.40 19.40 19.40 1.0K
13:30 19.40 19.40 19.40 19.40 0.0K
13:31 19.40 19.40 19.40 19.40 0.0K
13:32 19.40 19.40 19.40 19.40 0.1K
13:33 19.34 19.34 19.34 19.34 0.1K
13:34 19.34 19.34 19.34 19.34 0.0K
13:35 19.34 19.34 19.34 19.34 0.0K
13:36 19.34 19.34 19.34 19.34 0.0K
13:37 19.34 19.34 19.34 19.34 0.0K
13:38 19.34 19.34 19.34 19.34 0.0K
13:39 19.34 19.34 19.34 19.34 0.1K
13:40 19.34 19.34 19.34 19.34 0.0K
13:41 19.47 19.47 19.47 19.47 0.5K
13:42 19.47 19.47 19.47 19.47 0.0K
13:43 19.47 19.47 19.47 19.47 0.0K
13:44 19.47 19.47 19.47 19.47 0.0K
13:45 19.45 19.45 19.45 19.45 0.3K
13:46 19.45 19.45 19.43 19.43 0.1K
13:47 19.43 19.43 19.43 19.43 0.0K
13:48 19.43 19.43 19.43 19.43 0.0K
13:49 19.43 19.43 19.43 19.43 0.0K
13:50 19.41 19.41 19.41 19.41 0.4K
13:51 19.41 19.41 19.41 19.41 0.0K
13:52 19.41 19.41 19.41 19.41 0.0K
13:53 19.41 19.41 19.41 19.41 0.0K
13:54 19.41 19.41 19.41 19.41 0.0K
13:55 19.41 19.43 19.41 19.43 0.9K
13:56 19.43 19.43 19.43 19.43 0.0K
13:57 19.43 19.43 19.43 19.43 0.2K
13:58 19.43 19.43 19.43 19.43 0.0K
13:59 19.41 19.41 19.41 19.41 0.2K
14:00 19.41 19.41 19.41 19.41 0.0K
14:01 19.41 19.41 19.41 19.41 0.0K
14:02 19.44 19.44 19.44 19.44 0.1K
14:03 19.44 19.44 19.44 19.44 0.0K
14:04 19.44 19.44 19.44 19.44 0.0K
14:05 19.44 19.49 19.44 19.49 0.3K
14:06 19.49 19.49 19.49 19.49 0.1K
14:07 19.44 19.44 19.44 19.44 0.2K
14:08 19.44 19.44 19.44 19.44 0.0K
14:09 19.46 19.46 19.46 19.46 0.2K
14:10 19.46 19.46 19.46 19.46 0.1K
14:11 19.46 19.46 19.46 19.46 0.0K
14:12 19.46 19.46 19.46 19.46 0.0K
14:13 19.46 19.46 19.46 19.46 0.0K
14:14 19.46 19.48 19.46 19.48 0.3K
14:15 19.49 19.51 19.49 19.51 1.8K
14:16 19.51 19.51 19.51 19.51 0.0K
14:17 19.51 19.51 19.50 19.50 0.5K
14:18 19.49 19.52 19.49 19.52 0.2K
14:19 19.52 19.54 19.52 19.54 0.1K
14:20 19.54 19.54 19.54 19.54 0.0K
14:21 19.52 19.52 19.52 19.52 5.0K
14:22 19.52 19.52 19.52 19.52 0.0K
14:23 19.50 19.50 19.50 19.50 0.5K
14:24 19.48 19.48 19.48 19.48 0.1K
14:25 19.48 19.48 19.48 19.48 0.0K
14:26 19.44 19.45 19.44 19.45 0.3K
14:27 19.45 19.46 19.45 19.46 2.7K
14:28 19.45 19.45 19.45 19.45 2.8K
14:29 19.47 19.47 19.47 19.47 0.2K
14:30 19.48 19.48 19.48 19.48 0.5K
14:31 19.47 19.51 19.47 19.51 0.5K
14:32 19.51 19.51 19.51 19.51 0.0K
14:33 19.51 19.51 19.51 19.51 0.0K
14:34 19.51 19.51 19.51 19.51 0.0K
14:35 19.51 19.51 19.51 19.51 0.0K
14:36 19.51 19.51 19.51 19.51 0.2K
14:37 19.48 19.48 19.48 19.48 1.5K
14:38 19.48 19.48 19.48 19.48 0.1K
14:39 19.48 19.48 19.48 19.48 0.0K
14:40 19.48 19.50 19.48 19.50 0.2K
14:41 19.50 19.50 19.50 19.50 0.1K
14:42 19.50 19.50 19.50 19.50 0.0K
14:43 19.50 19.50 19.50 19.50 0.0K
14:44 19.50 19.50 19.50 19.50 0.1K
14:45 19.50 19.50 19.50 19.50 0.0K
14:46 19.50 19.50 19.50 19.50 0.0K
14:47 19.50 19.52 19.50 19.52 0.2K
14:48 19.52 19.52 19.52 19.52 0.2K
14:49 19.50 19.50 19.50 19.50 0.3K
14:50 19.50 19.50 19.50 19.50 0.0K
14:51 19.47 19.47 19.47 19.47 0.3K
14:52 19.47 19.47 19.47 19.47 0.0K
14:53 19.40 19.40 19.40 19.40 0.2K
14:54 19.42 19.42 19.42 19.42 0.5K
14:55 19.42 19.42 19.42 19.42 0.0K
14:56 19.46 19.46 19.46 19.46 0.3K
14:57 19.46 19.46 19.46 19.46 0.0K
14:58 19.42 19.42 19.42 19.42 0.1K
14:59 19.42 19.42 19.42 19.42 0.0K
15:00 19.42 19.42 19.42 19.42 0.0K
15:01 19.42 19.42 19.42 19.42 0.1K
15:02 19.31 19.34 19.31 19.34 0.4K
15:03 19.34 19.34 19.34 19.34 0.0K
15:04 19.30 19.30 19.30 19.30 0.4K
15:05 19.29 19.31 19.29 19.31 1.2K
15:06 19.31 19.31 19.31 19.31 0.0K
15:07 19.28 19.28 19.28 19.28 0.5K
15:08 19.25 19.25 19.25 19.25 0.6K
15:09 19.25 19.25 19.25 19.25 0.0K
15:10 19.25 19.25 19.25 19.25 0.0K
15:11 19.22 19.22 19.22 19.22 0.2K
15:12 19.22 19.25 19.22 19.25 0.1K
15:13 19.23 19.23 19.23 19.23 0.1K
15:14 19.25 19.25 19.25 19.25 0.6K
15:15 19.25 19.29 19.25 19.29 0.7K
15:16 19.29 19.31 19.29 19.31 0.2K
15:17 19.31 19.31 19.28 19.28 0.5K
15:18 19.28 19.28 19.28 19.28 0.0K
15:19 19.28 19.28 19.26 19.27 0.8K
15:20 19.27 19.27 19.27 19.27 0.0K
15:21 19.29 19.29 19.29 19.29 0.2K
15:22 19.29 19.29 19.29 19.29 0.0K
15:23 19.26 19.26 19.26 19.26 0.6K
15:24 19.26 19.26 19.26 19.26 0.0K
15:25 19.26 19.26 19.26 19.26 0.0K
15:26 19.26 19.26 19.26 19.26 0.0K
15:27 19.26 19.26 19.26 19.26 0.0K
15:28 19.26 19.26 19.26 19.26 0.0K
15:29 19.26 19.26 19.26 19.26 0.0K
15:30 19.30 19.30 19.30 19.30 0.2K
15:31 19.30 19.30 19.30 19.30 0.5K
15:32 19.30 19.30 19.30 19.30 0.0K
15:33 19.28 19.28 19.28 19.28 0.3K
15:34 19.27 19.27 19.27 19.27 0.2K
15:35 19.23 19.23 19.23 19.23 0.1K
15:36 19.23 19.26 19.23 19.26 1.1K
15:37 19.26 19.26 19.26 19.26 0.0K
15:38 19.26 19.26 19.26 19.26 0.2K
15:39 19.26 19.26 19.26 19.26 0.0K
15:40 19.26 19.26 19.26 19.26 0.0K
15:41 19.25 19.25 19.25 19.25 0.7K
15:42 19.22 19.25 19.22 19.25 0.9K
15:43 19.25 19.25 19.25 19.25 0.0K
15:44 19.25 19.25 19.25 19.25 0.0K
15:45 19.30 19.30 19.29 19.30 0.8K
15:46 19.30 19.30 19.30 19.30 0.2K
15:47 19.32 19.33 19.32 19.33 1.3K
15:48 19.31 19.31 19.31 19.31 0.3K
15:49 19.31 19.32 19.31 19.32 0.2K
15:50 19.31 19.31 19.31 19.31 0.2K
15:51 19.31 19.31 19.17 19.17 7.4K
15:52 19.17 19.17 19.17 19.17 0.2K
15:53 19.20 19.24 19.16 19.24 4.8K
15:54 19.24 19.24 19.21 19.22 1.4K
15:55 19.18 19.21 19.18 19.20 1.8K
15:56 19.27 19.57 19.27 19.56 4.3K
15:57 19.56 19.59 19.56 19.59 4.0K
15:58 19.57 19.58 19.53 19.53 8.0K
15:59 19.54 19.54 19.54 19.54 1.1K
16:00 19.55 19.60 19.45 19.59 11.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし