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 20.13 20.39 20.02 20.35 129.2K
09:32 20.30 20.30 20.11 20.11 5.9K
09:33 20.10 20.56 20.10 20.56 3.8K
09:34 20.53 20.56 20.42 20.42 6.4K
09:35 20.35 20.36 20.32 20.32 3.3K
09:36 20.20 20.32 20.19 20.25 2.6K
09:37 20.29 20.31 20.26 20.31 1.3K
09:38 20.33 20.40 20.33 20.36 1.5K
09:39 20.36 20.44 20.36 20.44 2.5K
09:40 20.44 20.46 20.40 20.40 3.7K
09:41 20.39 20.39 20.30 20.30 1.1K
09:42 20.30 20.30 20.25 20.25 2.1K
09:43 20.18 20.18 20.14 20.14 2.3K
09:44 20.12 20.14 20.11 20.14 3.1K
09:45 20.06 20.24 20.06 20.24 3.6K
09:46 20.24 20.24 20.11 20.11 2.2K
09:47 20.11 20.19 20.11 20.19 1.1K
09:48 20.20 20.28 20.20 20.28 4.5K
09:49 20.20 20.21 20.17 20.17 3.8K
09:50 20.19 20.21 20.19 20.21 3.8K
09:51 20.21 20.21 20.19 20.19 5.6K
09:52 20.19 20.23 20.19 20.23 0.4K
09:53 20.15 20.15 20.12 20.15 1.7K
09:54 20.15 20.15 20.11 20.11 1.0K
09:55 20.19 20.20 20.19 20.19 1.7K
09:56 20.19 20.19 20.19 20.19 1.6K
09:57 20.21 20.22 20.21 20.22 2.3K
09:58 20.24 20.24 20.23 20.23 1.6K
09:59 20.22 20.22 20.17 20.17 0.7K
10:00 20.18 20.18 20.16 20.16 0.7K
10:01 20.16 20.24 20.16 20.21 0.5K
10:02 20.21 20.21 20.21 20.21 0.0K
10:03 20.26 20.26 20.25 20.25 1.2K
10:04 20.20 20.20 20.17 20.17 3.0K
10:05 20.16 20.16 20.13 20.13 4.5K
10:06 20.11 20.13 20.10 20.13 2.5K
10:07 20.13 20.13 20.10 20.10 1.2K
10:08 20.13 20.13 20.09 20.09 2.5K
10:09 20.18 20.18 20.05 20.05 1.3K
10:10 20.05 20.08 20.05 20.05 3.5K
10:11 20.05 20.09 20.05 20.09 0.2K
10:12 20.09 20.09 20.09 20.09 1.3K
10:13 20.09 20.09 20.07 20.07 0.3K
10:14 20.15 20.15 20.15 20.15 0.5K
10:15 20.17 20.21 20.13 20.21 1.7K
10:16 20.27 20.31 20.27 20.31 5.4K
10:17 20.31 20.31 20.25 20.25 3.2K
10:18 20.25 20.25 20.22 20.22 2.0K
10:19 20.23 20.23 20.23 20.23 2.5K
10:20 20.23 20.23 20.22 20.22 0.5K
10:21 20.22 20.25 20.22 20.25 0.2K
10:22 20.25 20.25 20.25 20.25 0.6K
10:23 20.25 20.25 20.25 20.25 0.5K
10:24 20.25 20.28 20.25 20.28 0.3K
10:25 20.28 20.30 20.28 20.29 3.1K
10:26 20.27 20.27 20.24 20.24 1.9K
10:27 20.30 20.30 20.28 20.28 1.1K
10:28 20.31 20.31 20.31 20.31 0.6K
10:29 20.33 20.35 20.33 20.35 0.4K
10:30 20.36 20.36 20.36 20.36 0.5K
10:31 20.36 20.36 20.28 20.28 0.7K
10:32 20.28 20.35 20.28 20.31 0.8K
10:33 20.31 20.36 20.31 20.36 0.1K
10:34 20.36 20.36 20.36 20.36 2.6K
10:35 20.24 20.24 20.21 20.21 0.2K
10:36 20.26 20.26 20.26 20.26 0.1K
10:37 20.26 20.26 20.25 20.25 0.3K
10:38 20.25 20.25 20.23 20.23 0.2K
10:39 20.23 20.23 20.23 20.23 0.1K
10:40 20.23 20.23 20.23 20.23 1.3K
10:41 20.23 20.23 20.21 20.22 6.1K
10:42 20.22 20.22 20.22 20.22 0.7K
10:43 20.22 20.22 20.22 20.22 0.6K
10:44 20.18 20.18 20.18 20.18 0.6K
10:45 20.18 20.18 20.18 20.18 0.0K
10:46 20.18 20.18 20.18 20.18 2.6K
10:47 20.18 20.18 20.17 20.17 10.2K
10:48 20.10 20.12 20.10 20.12 5.4K
10:49 20.13 20.15 20.13 20.15 0.7K
10:50 20.16 20.16 20.16 20.16 1.3K
10:51 20.15 20.16 20.15 20.16 1.5K
10:52 20.18 20.21 20.18 20.21 3.7K
10:53 20.20 20.20 20.18 20.19 4.7K
10:54 20.22 20.22 20.22 20.22 2.5K
10:55 20.22 20.22 20.19 20.19 0.8K
10:56 20.22 20.22 20.20 20.20 1.3K
10:57 20.23 20.23 20.23 20.23 0.6K
10:58 20.23 20.23 20.17 20.17 2.3K
10:59 20.17 20.17 20.17 20.17 0.0K
11:00 20.15 20.20 20.15 20.20 1.4K
11:01 20.19 20.19 20.19 20.19 0.5K
11:02 20.19 20.21 20.19 20.21 0.9K
11:03 20.15 20.15 20.15 20.15 0.1K
11:04 20.15 20.15 20.15 20.15 0.1K
11:05 20.22 20.22 20.22 20.22 1.1K
11:06 20.19 20.19 20.19 20.19 9.0K
11:07 20.20 20.21 20.20 20.21 4.9K
11:08 20.21 20.21 20.21 20.21 0.0K
11:09 20.21 20.21 20.21 20.21 0.4K
11:10 20.21 20.23 20.21 20.23 0.2K
11:11 20.22 20.22 20.22 20.22 0.4K
11:12 20.22 20.22 20.22 20.22 0.2K
11:13 20.22 20.22 20.22 20.22 0.0K
11:14 20.23 20.23 20.23 20.23 0.9K
11:15 20.20 20.20 20.20 20.20 1.6K
11:16 20.16 20.16 20.16 20.16 0.2K
11:17 20.16 20.16 20.16 20.16 0.0K
11:18 20.16 20.16 20.16 20.16 0.0K
11:19 20.22 20.22 20.22 20.22 0.5K
11:20 20.22 20.22 20.22 20.22 0.0K
11:21 20.22 20.22 20.19 20.19 0.1K
11:22 20.19 20.22 20.19 20.22 1.0K
11:23 20.22 20.22 20.22 20.22 0.0K
11:24 20.22 20.22 20.22 20.22 0.0K
11:25 20.22 20.22 20.22 20.22 0.1K
11:26 20.22 20.22 20.22 20.22 0.0K
11:27 20.22 20.22 20.22 20.22 0.1K
11:28 20.20 20.20 20.20 20.20 0.3K
11:29 20.20 20.20 20.15 20.15 1.1K
11:30 20.15 20.15 20.15 20.15 0.0K
11:31 20.15 20.15 20.15 20.15 0.0K
11:32 20.15 20.15 20.15 20.15 0.5K
11:33 20.13 20.13 20.13 20.13 0.4K
11:34 20.19 20.22 20.18 20.18 3.1K
11:35 20.18 20.18 20.14 20.14 1.4K
11:36 20.17 20.17 20.17 20.17 0.4K
11:37 20.17 20.17 20.17 20.17 0.1K
11:38 20.11 20.11 20.00 20.00 3.3K
11:39 20.00 20.00 19.91 19.91 7.4K
11:40 19.90 19.91 19.90 19.91 1.3K
11:41 19.85 19.88 19.85 19.88 1.7K
11:42 19.87 19.90 19.87 19.90 8.5K
11:43 19.90 19.90 19.84 19.87 3.7K
11:44 19.87 19.87 19.80 19.80 0.8K
11:45 19.80 19.80 19.78 19.78 7.5K
11:46 19.76 19.79 19.76 19.79 2.9K
11:47 19.79 19.79 19.79 19.79 0.7K
11:48 19.79 19.83 19.79 19.83 0.3K
11:49 19.76 19.76 19.72 19.72 1.9K
11:50 19.66 19.72 19.66 19.72 3.4K
11:51 19.72 19.72 19.72 19.72 2.2K
11:52 19.72 19.72 19.72 19.72 0.6K
11:53 19.72 19.72 19.72 19.72 0.0K
11:54 19.80 19.80 19.80 19.80 1.2K
11:55 19.79 19.84 19.79 19.84 1.5K
11:56 19.84 19.84 19.78 19.80 0.2K
11:57 19.80 19.80 19.80 19.80 1.6K
11:58 19.81 19.82 19.81 19.82 2.3K
11:59 19.82 19.82 19.82 19.82 0.3K
12:00 19.82 19.82 19.81 19.81 0.4K
12:01 19.81 19.85 19.81 19.85 1.1K
12:02 19.85 19.85 19.83 19.83 0.1K
12:03 19.83 19.83 19.82 19.82 2.7K
12:04 19.82 19.82 19.82 19.82 5.4K
12:05 19.82 19.88 19.82 19.88 2.2K
12:06 19.90 19.91 19.90 19.91 2.5K
12:07 19.91 19.96 19.91 19.96 2.1K
12:08 19.96 19.99 19.96 19.99 2.6K
12:09 20.00 20.00 19.97 19.97 1.8K
12:10 19.97 19.97 19.92 19.92 0.6K
12:11 19.92 19.92 19.92 19.92 0.1K
12:12 19.91 19.93 19.91 19.93 1.7K
12:13 19.95 19.95 19.95 19.95 1.0K
12:14 19.96 19.96 19.96 19.96 0.8K
12:15 19.94 19.94 19.88 19.88 4.1K
12:16 19.88 19.88 19.88 19.88 0.9K
12:17 19.90 19.90 19.90 19.90 0.7K
12:18 19.87 19.87 19.82 19.82 1.8K
12:19 19.82 19.82 19.82 19.82 0.0K
12:20 19.82 19.88 19.82 19.88 1.7K
12:21 19.88 19.88 19.88 19.88 2.4K
12:22 19.93 19.93 19.90 19.90 0.3K
12:23 19.90 19.90 19.90 19.90 0.0K
12:24 19.90 19.90 19.90 19.90 0.2K
12:25 19.89 19.92 19.89 19.92 2.3K
12:26 19.92 19.92 19.92 19.92 0.1K
12:27 19.92 19.92 19.86 19.87 0.9K
12:28 19.84 19.89 19.84 19.89 0.5K
12:29 19.89 19.90 19.89 19.90 0.2K
12:30 19.90 19.90 19.90 19.90 0.0K
12:31 19.87 19.87 19.87 19.87 0.4K
12:32 19.87 19.87 19.87 19.87 0.1K
12:33 19.89 19.89 19.89 19.89 0.1K
12:34 19.89 19.89 19.89 19.89 0.1K
12:35 19.89 19.89 19.89 19.89 0.0K
12:36 19.89 19.89 19.89 19.89 0.0K
12:37 19.89 19.89 19.89 19.89 0.0K
12:38 19.92 19.92 19.92 19.92 0.1K
12:39 19.92 19.92 19.92 19.92 0.1K
12:40 19.92 19.92 19.90 19.90 1.1K
12:41 19.92 19.92 19.89 19.89 1.3K
12:42 19.87 19.87 19.85 19.85 1.8K
12:43 19.85 19.86 19.83 19.84 9.1K
12:44 19.83 19.84 19.83 19.84 6.2K
12:45 19.84 19.85 19.84 19.85 4.0K
12:46 19.88 19.88 19.88 19.88 0.2K
12:47 19.88 19.88 19.88 19.88 0.3K
12:48 19.88 19.88 19.88 19.88 0.5K
12:49 19.88 19.88 19.84 19.84 0.4K
12:50 19.84 19.84 19.82 19.82 0.5K
12:51 19.90 19.90 19.87 19.87 1.0K
12:52 19.87 19.87 19.87 19.87 0.1K
12:53 19.85 19.86 19.85 19.86 0.6K
12:54 19.86 19.86 19.86 19.86 0.1K
12:55 19.86 19.86 19.86 19.86 0.0K
12:56 19.86 19.86 19.86 19.86 0.0K
12:57 19.86 19.86 19.86 19.86 0.0K
12:58 19.86 19.86 19.86 19.86 0.0K
12:59 19.81 19.83 19.81 19.83 0.5K
13:00 19.83 19.83 19.83 19.83 0.2K
13:01 19.83 19.83 19.81 19.81 0.3K
13:02 19.81 19.86 19.81 19.86 0.2K
13:03 19.86 19.86 19.86 19.86 0.0K
13:04 19.86 19.86 19.86 19.86 0.0K
13:05 19.86 19.86 19.81 19.81 1.7K
13:06 19.81 19.84 19.81 19.84 1.4K
13:07 19.84 19.84 19.84 19.84 0.1K
13:08 19.85 19.85 19.85 19.85 3.0K
13:09 19.87 19.87 19.86 19.86 0.3K
13:10 19.85 19.85 19.84 19.84 1.1K
13:11 19.84 19.84 19.84 19.84 0.0K
13:12 19.84 19.84 19.84 19.84 0.0K
13:13 19.84 19.84 19.84 19.84 0.4K
13:14 19.82 19.82 19.82 19.82 2.2K
13:15 19.82 19.82 19.81 19.81 0.4K
13:16 19.81 19.81 19.81 19.81 0.0K
13:17 19.81 19.84 19.81 19.84 1.0K
13:18 19.84 19.84 19.84 19.84 2.2K
13:19 19.84 19.84 19.84 19.84 1.7K
13:20 19.84 19.84 19.78 19.78 1.5K
13:21 19.78 19.78 19.78 19.78 0.6K
13:22 19.78 19.78 19.78 19.78 0.3K
13:23 19.78 19.78 19.78 19.78 0.0K
13:24 19.78 19.78 19.78 19.78 0.0K
13:25 19.78 19.83 19.78 19.83 0.3K
13:26 19.83 19.83 19.83 19.83 0.0K
13:27 19.84 19.84 19.84 19.84 0.1K
13:28 19.84 19.84 19.84 19.84 0.0K
13:29 19.84 19.84 19.84 19.84 0.1K
13:30 19.84 19.85 19.84 19.85 0.9K
13:31 19.83 19.83 19.82 19.82 1.6K
13:32 19.83 19.83 19.76 19.76 1.0K
13:33 19.81 19.81 19.81 19.81 0.1K
13:34 19.81 19.81 19.81 19.81 0.0K
13:35 19.80 19.80 19.80 19.80 1.0K
13:36 19.79 19.79 19.79 19.79 0.3K
13:37 19.77 19.79 19.77 19.79 0.4K
13:38 19.77 19.78 19.77 19.78 0.8K
13:39 19.78 19.78 19.78 19.78 0.2K
13:40 19.78 19.78 19.78 19.78 0.0K
13:41 19.78 19.78 19.72 19.72 1.2K
13:42 19.72 19.73 19.71 19.72 1.4K
13:43 19.73 19.73 19.71 19.71 0.7K
13:44 19.70 19.71 19.69 19.69 3.2K
13:45 19.66 19.66 19.64 19.66 1.8K
13:46 19.66 19.66 19.66 19.66 0.2K
13:47 19.66 19.68 19.66 19.68 3.0K
13:48 19.68 19.68 19.66 19.67 0.5K
13:49 19.67 19.67 19.62 19.62 2.0K
13:50 19.62 19.62 19.62 19.62 0.1K
13:51 19.62 19.62 19.62 19.62 0.2K
13:52 19.62 19.65 19.62 19.65 0.8K
13:53 19.65 19.66 19.64 19.64 0.3K
13:54 19.64 19.64 19.64 19.64 0.1K
13:55 19.64 19.65 19.64 19.65 0.3K
13:56 19.65 19.65 19.65 19.65 0.0K
13:57 19.62 19.62 19.62 19.62 0.7K
13:58 19.63 19.63 19.63 19.63 1.1K
13:59 19.63 19.63 19.62 19.62 1.2K
14:00 19.62 19.62 19.62 19.62 0.1K
14:01 19.62 19.65 19.62 19.65 3.1K
14:02 19.65 19.65 19.65 19.65 0.1K
14:03 19.62 19.62 19.56 19.56 4.3K
14:04 19.55 19.55 19.50 19.52 2.5K
14:05 19.52 19.53 19.52 19.53 1.1K
14:06 19.53 19.53 19.53 19.53 0.1K
14:07 19.54 19.55 19.54 19.54 3.0K
14:08 19.54 19.54 19.54 19.54 0.0K
14:09 19.54 19.54 19.54 19.54 0.0K
14:10 19.54 19.54 19.54 19.54 0.0K
14:11 19.57 19.57 19.55 19.55 0.6K
14:12 19.57 19.63 19.57 19.63 2.0K
14:13 19.62 19.62 19.62 19.62 0.5K
14:14 19.62 19.64 19.61 19.64 1.5K
14:15 19.64 19.64 19.64 19.64 1.1K
14:16 19.64 19.64 19.61 19.61 1.5K
14:17 19.61 19.61 19.58 19.60 1.7K
14:18 19.64 19.64 19.64 19.64 0.3K
14:19 19.64 19.64 19.64 19.64 0.0K
14:20 19.64 19.64 19.64 19.64 0.1K
14:21 19.62 19.62 19.62 19.62 0.1K
14:22 19.62 19.62 19.62 19.62 0.0K
14:23 19.62 19.62 19.62 19.62 0.0K
14:24 19.60 19.60 19.60 19.60 0.4K
14:25 19.61 19.61 19.61 19.61 0.1K
14:26 19.61 19.61 19.60 19.60 0.2K
14:27 19.60 19.60 19.58 19.58 1.1K
14:28 19.58 19.60 19.58 19.60 3.0K
14:29 19.58 19.58 19.58 19.58 0.6K
14:30 19.58 19.60 19.58 19.60 0.2K
14:31 19.60 19.60 19.59 19.59 2.8K
14:32 19.59 19.59 19.58 19.58 0.1K
14:33 19.58 19.58 19.58 19.58 0.3K
14:34 19.58 19.60 19.58 19.60 0.1K
14:35 19.60 19.60 19.59 19.59 0.1K
14:36 19.59 19.59 19.55 19.55 1.7K
14:37 19.53 19.53 19.53 19.53 0.9K
14:38 19.53 19.53 19.53 19.53 0.0K
14:39 19.53 19.53 19.53 19.53 0.0K
14:40 19.60 19.64 19.60 19.64 2.6K
14:41 19.64 19.64 19.64 19.64 0.0K
14:42 19.66 19.67 19.63 19.63 6.8K
14:43 19.63 19.63 19.63 19.63 0.1K
14:44 19.68 19.68 19.68 19.68 0.2K
14:45 19.65 19.67 19.65 19.67 0.6K
14:46 19.67 19.67 19.67 19.67 0.3K
14:47 19.60 19.61 19.57 19.61 3.8K
14:48 19.61 19.61 19.61 19.61 0.0K
14:49 19.61 19.61 19.61 19.61 0.0K
14:50 19.62 19.62 19.62 19.62 1.5K
14:51 19.63 19.63 19.63 19.63 1.6K
14:52 19.61 19.61 19.59 19.59 1.1K
14:53 19.59 19.60 19.59 19.60 1.1K
14:54 19.60 19.60 19.57 19.57 0.2K
14:55 19.57 19.57 19.57 19.57 0.2K
14:56 19.57 19.57 19.57 19.57 0.3K
14:57 19.57 19.57 19.53 19.53 0.4K
14:58 19.58 19.58 19.58 19.58 0.3K
14:59 19.59 19.61 19.59 19.61 4.1K
15:00 19.61 19.63 19.61 19.63 2.4K
15:01 19.61 19.62 19.61 19.62 0.7K
15:02 19.62 19.65 19.61 19.61 4.6K
15:03 19.61 19.65 19.61 19.62 0.3K
15:04 19.70 19.70 19.67 19.67 0.4K
15:05 19.67 19.67 19.67 19.67 1.3K
15:06 19.67 19.68 19.67 19.68 1.1K
15:07 19.67 19.67 19.67 19.67 0.6K
15:08 19.67 19.69 19.67 19.69 0.3K
15:09 19.69 19.69 19.67 19.67 1.3K
15:10 19.67 19.67 19.67 19.67 2.7K
15:11 19.70 19.70 19.70 19.70 5.4K
15:12 19.64 19.64 19.64 19.64 0.2K
15:13 19.64 19.69 19.64 19.69 3.0K
15:14 19.69 19.69 19.65 19.65 0.4K
15:15 19.65 19.65 19.65 19.65 0.2K
15:16 19.68 19.68 19.68 19.68 0.2K
15:17 19.70 19.70 19.70 19.70 0.4K
15:18 19.70 19.71 19.70 19.71 0.5K
15:19 19.68 19.70 19.68 19.70 1.3K
15:20 19.71 19.71 19.71 19.71 1.0K
15:21 19.69 19.69 19.69 19.69 0.9K
15:22 19.69 19.69 19.62 19.62 3.3K
15:23 19.62 19.62 19.62 19.62 0.0K
15:24 19.63 19.63 19.63 19.63 0.5K
15:25 19.62 19.62 19.62 19.62 0.9K
15:26 19.62 19.62 19.62 19.62 0.0K
15:27 19.62 19.62 19.61 19.61 2.6K
15:28 19.55 19.56 19.55 19.56 0.7K
15:29 19.57 19.57 19.57 19.57 10.1K
15:30 19.57 19.57 19.57 19.57 0.1K
15:31 19.57 19.57 19.53 19.56 1.9K
15:32 19.56 19.58 19.55 19.56 0.8K
15:33 19.56 19.56 19.56 19.56 0.1K
15:34 19.56 19.56 19.56 19.56 0.1K
15:35 19.52 19.52 19.50 19.50 2.9K
15:36 19.54 19.54 19.54 19.54 5.8K
15:37 19.54 19.54 19.48 19.50 2.7K
15:38 19.52 19.52 19.52 19.52 0.1K
15:39 19.52 19.52 19.52 19.52 0.2K
15:40 19.52 19.52 19.52 19.52 0.0K
15:41 19.52 19.52 19.52 19.52 0.3K
15:42 19.52 19.52 19.52 19.52 0.2K
15:43 19.54 19.54 19.54 19.54 0.6K
15:44 19.54 19.57 19.54 19.57 1.9K
15:45 19.58 19.58 19.55 19.55 24.1K
15:46 19.55 19.57 19.55 19.55 0.7K
15:47 19.55 19.55 19.54 19.55 9.7K
15:48 19.55 19.55 19.55 19.55 0.5K
15:49 19.56 19.56 19.56 19.56 1.7K
15:50 19.56 19.56 19.56 19.56 0.1K
15:51 19.56 19.69 19.56 19.66 10.8K
15:52 19.66 19.66 19.60 19.60 2.4K
15:53 19.61 19.61 19.60 19.60 1.0K
15:54 19.60 19.60 19.47 19.47 8.8K
15:55 19.44 19.47 19.42 19.47 18.9K
15:56 19.52 19.57 19.49 19.54 27.9K
15:57 19.54 19.54 19.51 19.54 1.1K
15:58 19.54 19.57 19.54 19.55 2.7K
15:59 19.55 19.55 19.52 19.52 2.8K
16:00 19.52 19.54 19.38 19.46 60.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし