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 19.43 19.55 19.20 19.27 59.9K
09:32 19.22 19.42 19.22 19.35 5.0K
09:33 19.28 19.35 19.24 19.35 2.4K
09:34 19.35 19.35 19.27 19.27 1.2K
09:35 19.38 19.39 19.38 19.39 3.1K
09:36 19.39 19.39 19.27 19.27 0.9K
09:37 19.15 19.15 19.15 19.15 8.5K
09:38 19.15 19.21 19.15 19.16 2.8K
09:39 19.19 19.19 19.19 19.19 0.2K
09:40 19.19 19.19 19.14 19.14 0.7K
09:41 19.17 19.27 19.17 19.21 1.5K
09:42 19.21 19.23 19.21 19.23 1.4K
09:43 19.23 19.26 19.22 19.22 0.3K
09:44 19.23 19.26 19.10 19.10 16.7K
09:45 19.10 19.10 19.10 19.10 0.0K
09:46 19.10 19.10 19.10 19.10 0.7K
09:47 19.21 19.21 19.17 19.20 3.7K
09:48 19.24 19.24 19.24 19.24 0.8K
09:49 19.24 19.24 19.13 19.13 3.0K
09:50 19.10 19.10 19.07 19.08 2.4K
09:51 19.03 19.03 18.96 18.96 11.2K
09:52 18.96 19.11 18.96 19.11 3.3K
09:53 19.08 19.10 19.08 19.09 6.1K
09:54 19.07 19.14 19.07 19.14 1.4K
09:55 19.14 19.20 19.14 19.20 4.1K
09:56 19.24 19.26 19.22 19.24 4.6K
09:57 19.24 19.24 19.24 19.24 0.0K
09:58 19.22 19.22 19.21 19.21 1.6K
09:59 19.26 19.26 19.25 19.25 1.9K
10:00 19.23 19.23 19.20 19.22 5.0K
10:01 19.22 19.22 19.20 19.20 2.8K
10:02 19.20 19.20 19.13 19.13 0.8K
10:03 19.13 19.13 19.13 19.13 0.3K
10:04 19.11 19.11 19.08 19.08 2.9K
10:05 19.12 19.16 19.12 19.16 5.2K
10:06 19.16 19.19 19.16 19.19 0.6K
10:07 19.23 19.23 19.22 19.22 1.6K
10:08 19.22 19.22 19.22 19.22 0.3K
10:09 19.25 19.25 19.25 19.25 0.6K
10:10 19.25 19.32 19.25 19.32 0.7K
10:11 19.33 19.43 19.33 19.40 3.2K
10:12 19.43 19.47 19.43 19.47 1.4K
10:13 19.47 19.47 19.47 19.47 0.1K
10:14 19.43 19.43 19.42 19.42 1.5K
10:15 19.42 19.46 19.42 19.42 2.7K
10:16 19.41 19.43 19.41 19.41 0.9K
10:17 19.41 19.45 19.41 19.45 1.0K
10:18 19.45 19.45 19.45 19.45 0.0K
10:19 19.45 19.45 19.40 19.40 1.5K
10:20 19.38 19.38 19.38 19.38 0.2K
10:21 19.37 19.38 19.37 19.38 2.3K
10:22 19.36 19.38 19.36 19.38 1.7K
10:23 19.38 19.38 19.38 19.38 0.0K
10:24 19.38 19.38 19.38 19.38 0.0K
10:25 19.38 19.38 19.38 19.38 0.1K
10:26 19.38 19.38 19.38 19.38 0.0K
10:27 19.38 19.38 19.38 19.38 0.0K
10:28 19.41 19.41 19.33 19.33 1.0K
10:29 19.36 19.36 19.34 19.34 1.1K
10:30 19.34 19.44 19.34 19.44 0.7K
10:31 19.44 19.44 19.44 19.44 0.4K
10:32 19.45 19.45 19.45 19.45 1.8K
10:33 19.45 19.45 19.41 19.41 0.6K
10:34 19.41 19.41 19.41 19.41 0.1K
10:35 19.41 19.41 19.41 19.41 0.1K
10:36 19.41 19.41 19.41 19.41 0.1K
10:37 19.41 19.41 19.41 19.41 0.0K
10:38 19.41 19.50 19.41 19.50 4.3K
10:39 19.50 19.50 19.49 19.50 0.4K
10:40 19.53 19.53 19.53 19.53 1.9K
10:41 19.52 19.52 19.52 19.52 0.5K
10:42 19.52 19.52 19.51 19.51 0.8K
10:43 19.51 19.52 19.51 19.51 1.0K
10:44 19.51 19.51 19.46 19.46 0.6K
10:45 19.46 19.46 19.46 19.46 0.0K
10:46 19.46 19.48 19.46 19.48 2.0K
10:47 19.45 19.45 19.45 19.45 11.6K
10:48 19.45 19.45 19.45 19.45 0.2K
10:49 19.45 19.46 19.45 19.46 0.5K
10:50 19.46 19.46 19.41 19.41 0.1K
10:51 19.41 19.41 19.41 19.41 0.2K
10:52 19.41 19.41 19.41 19.41 0.0K
10:53 19.41 19.41 19.41 19.41 0.3K
10:54 19.41 19.42 19.41 19.42 0.5K
10:55 19.40 19.40 19.40 19.40 0.1K
10:56 19.40 19.40 19.40 19.40 0.0K
10:57 19.40 19.40 19.40 19.40 0.1K
10:58 19.40 19.40 19.40 19.40 0.0K
10:59 19.40 19.40 19.40 19.40 0.0K
11:00 19.40 19.40 19.40 19.40 0.7K
11:01 19.40 19.40 19.33 19.33 0.7K
11:02 19.33 19.33 19.33 19.33 0.0K
11:03 19.33 19.38 19.33 19.38 0.5K
11:04 19.38 19.38 19.38 19.38 0.0K
11:05 19.38 19.38 19.38 19.38 0.0K
11:06 19.38 19.38 19.38 19.38 0.0K
11:07 19.38 19.38 19.38 19.38 0.0K
11:08 19.38 19.38 19.38 19.38 0.0K
11:09 19.38 19.38 19.34 19.34 0.1K
11:10 19.34 19.34 19.34 19.34 0.0K
11:11 19.34 19.34 19.34 19.34 0.1K
11:12 19.34 19.34 19.30 19.30 1.4K
11:13 19.30 19.30 19.30 19.30 1.0K
11:14 19.30 19.30 19.30 19.30 0.0K
11:15 19.30 19.36 19.30 19.36 0.4K
11:16 19.34 19.36 19.34 19.36 0.5K
11:17 19.36 19.36 19.36 19.36 0.0K
11:18 19.36 19.36 19.36 19.36 0.0K
11:19 19.28 19.29 19.28 19.29 1.9K
11:20 19.29 19.35 19.29 19.35 0.1K
11:21 19.35 19.35 19.35 19.35 0.0K
11:22 19.35 19.35 19.30 19.30 1.1K
11:23 19.30 19.30 19.30 19.30 0.0K
11:24 19.30 19.30 19.30 19.30 0.2K
11:25 19.30 19.30 19.30 19.30 0.0K
11:26 19.37 19.37 19.37 19.37 1.3K
11:27 19.37 19.37 19.37 19.37 0.0K
11:28 19.37 19.37 19.37 19.37 0.0K
11:29 19.36 19.36 19.36 19.36 0.2K
11:30 19.36 19.36 19.34 19.34 1.4K
11:31 19.34 19.34 19.34 19.34 0.0K
11:32 19.36 19.36 19.36 19.36 1.5K
11:33 19.36 19.36 19.36 19.36 0.1K
11:34 19.36 19.36 19.36 19.36 0.0K
11:35 19.36 19.36 19.36 19.36 0.0K
11:36 19.37 19.37 19.35 19.35 1.5K
11:37 19.35 19.35 19.35 19.35 0.0K
11:38 19.35 19.35 19.34 19.34 0.6K
11:39 19.34 19.34 19.34 19.34 0.0K
11:40 19.34 19.34 19.34 19.34 0.0K
11:41 19.34 19.39 19.34 19.36 0.3K
11:42 19.36 19.36 19.36 19.36 0.0K
11:43 19.36 19.36 19.36 19.36 0.1K
11:44 19.36 19.36 19.36 19.36 0.0K
11:45 19.36 19.36 19.36 19.36 0.0K
11:46 19.36 19.36 19.36 19.36 0.0K
11:47 19.35 19.35 19.35 19.35 0.5K
11:48 19.35 19.35 19.35 19.35 0.1K
11:49 19.39 19.39 19.39 19.39 1.9K
11:50 19.39 19.39 19.39 19.39 0.2K
11:51 19.39 19.39 19.39 19.39 0.0K
11:52 19.37 19.37 19.37 19.37 0.7K
11:53 19.40 19.40 19.40 19.40 0.1K
11:54 19.38 19.38 19.38 19.38 1.6K
11:55 19.38 19.38 19.38 19.38 0.1K
11:56 19.39 19.39 19.39 19.39 4.6K
11:57 19.39 19.39 19.39 19.39 0.0K
11:58 19.39 19.39 19.39 19.39 0.1K
11:59 19.34 19.34 19.34 19.34 0.2K
12:00 19.34 19.34 19.34 19.34 0.0K
12:01 19.34 19.34 19.34 19.34 0.0K
12:02 19.34 19.34 19.34 19.34 0.0K
12:03 19.46 19.46 19.43 19.43 0.6K
12:04 19.43 19.43 19.43 19.43 0.0K
12:05 19.43 19.43 19.43 19.43 0.0K
12:06 19.45 19.45 19.45 19.45 0.3K
12:07 19.45 19.45 19.45 19.45 1.1K
12:08 19.45 19.45 19.45 19.45 0.0K
12:09 19.45 19.45 19.45 19.45 0.0K
12:10 19.47 19.47 19.47 19.47 1.0K
12:11 19.47 19.47 19.47 19.47 0.0K
12:12 19.53 19.53 19.53 19.53 1.0K
12:13 19.48 19.48 19.48 19.48 0.4K
12:14 19.48 19.48 19.48 19.48 0.6K
12:15 19.47 19.50 19.47 19.50 0.3K
12:16 19.50 19.50 19.50 19.50 0.0K
12:17 19.50 19.50 19.50 19.50 0.0K
12:18 19.43 19.43 19.43 19.43 1.5K
12:19 19.43 19.43 19.43 19.43 0.1K
12:20 19.39 19.42 19.39 19.42 5.8K
12:21 19.40 19.40 19.40 19.40 0.1K
12:22 19.40 19.40 19.40 19.40 0.1K
12:23 19.40 19.40 19.40 19.40 1.6K
12:24 19.40 19.40 19.40 19.40 0.0K
12:25 19.45 19.45 19.45 19.45 1.9K
12:26 19.45 19.45 19.45 19.45 0.0K
12:27 19.45 19.45 19.45 19.45 0.0K
12:28 19.45 19.45 19.45 19.45 0.0K
12:29 19.45 19.45 19.45 19.45 0.0K
12:30 19.38 19.38 19.38 19.38 0.1K
12:31 19.38 19.38 19.38 19.38 0.0K
12:32 19.37 19.37 19.37 19.37 0.1K
12:33 19.37 19.37 19.30 19.30 0.1K
12:34 19.30 19.30 19.30 19.30 1.4K
12:35 19.30 19.30 19.30 19.30 0.2K
12:36 19.31 19.31 19.31 19.31 0.1K
12:37 19.32 19.32 19.32 19.32 3.5K
12:38 19.30 19.30 19.30 19.30 1.3K
12:39 19.29 19.29 19.29 19.29 0.3K
12:40 19.29 19.29 19.29 19.29 0.0K
12:41 19.29 19.29 19.29 19.29 0.0K
12:42 19.29 19.29 19.29 19.29 0.0K
12:43 19.29 19.29 19.29 19.29 0.0K
12:44 19.29 19.29 19.29 19.29 0.0K
12:45 19.32 19.32 19.32 19.32 0.1K
12:46 19.32 19.32 19.32 19.32 0.0K
12:47 19.32 19.32 19.32 19.32 0.0K
12:48 19.32 19.32 19.32 19.32 0.0K
12:49 19.30 19.30 19.30 19.30 0.6K
12:50 19.30 19.30 19.30 19.30 0.0K
12:51 19.28 19.28 19.28 19.28 8.1K
12:52 19.28 19.28 19.28 19.28 6.0K
12:53 19.31 19.31 19.31 19.31 0.1K
12:54 19.30 19.30 19.30 19.30 0.3K
12:55 19.30 19.30 19.30 19.30 0.0K
12:56 19.30 19.30 19.30 19.30 0.1K
12:57 19.28 19.28 19.28 19.28 2.6K
12:58 19.28 19.28 19.23 19.23 1.2K
12:59 19.26 19.26 19.26 19.26 0.2K
13:00 19.26 19.26 19.26 19.26 0.0K
13:01 19.26 19.26 19.26 19.26 0.0K
13:02 19.26 19.26 19.26 19.26 0.0K
13:03 19.26 19.26 19.26 19.26 0.0K
13:04 19.26 19.26 19.26 19.26 0.0K
13:05 19.26 19.26 19.26 19.26 0.0K
13:06 19.26 19.26 19.26 19.26 0.0K
13:07 19.31 19.31 19.31 19.31 0.2K
13:08 19.31 19.31 19.31 19.31 0.0K
13:09 19.33 19.33 19.33 19.33 0.1K
13:10 19.33 19.33 19.33 19.33 0.0K
13:11 19.33 19.33 19.33 19.33 0.0K
13:12 19.29 19.29 19.29 19.29 0.1K
13:13 19.29 19.29 19.29 19.29 0.0K
13:14 19.29 19.29 19.22 19.22 1.5K
13:15 19.21 19.21 19.19 19.19 0.7K
13:16 19.19 19.19 19.19 19.19 0.1K
13:17 19.19 19.19 19.12 19.12 1.0K
13:18 19.11 19.11 19.11 19.11 0.9K
13:19 19.10 19.10 19.10 19.10 0.6K
13:20 19.09 19.09 19.09 19.09 2.0K
13:21 19.09 19.09 19.09 19.09 0.1K
13:22 19.09 19.09 19.06 19.06 1.7K
13:23 19.06 19.06 19.06 19.06 0.4K
13:24 19.02 19.04 19.02 19.04 0.8K
13:25 19.04 19.04 18.97 19.01 12.6K
13:26 19.00 19.02 19.00 19.02 0.3K
13:27 19.02 19.02 19.02 19.02 0.5K
13:28 19.00 19.00 19.00 19.00 0.4K
13:29 18.99 18.99 18.98 18.98 1.6K
13:30 18.97 18.97 18.97 18.97 0.5K
13:31 18.97 18.97 18.97 18.97 0.0K
13:32 18.97 19.00 18.97 19.00 0.6K
13:33 19.00 19.00 19.00 19.00 0.1K
13:34 19.02 19.03 19.02 19.02 4.8K
13:35 19.02 19.02 19.00 19.02 1.8K
13:36 19.02 19.03 19.02 19.02 1.9K
13:37 19.04 19.04 18.98 18.98 1.4K
13:38 18.98 19.02 18.98 19.02 0.2K
13:39 19.02 19.02 19.01 19.01 0.3K
13:40 19.01 19.01 19.01 19.01 0.0K
13:41 19.02 19.02 19.02 19.02 0.3K
13:42 19.03 19.03 19.01 19.02 1.3K
13:43 19.03 19.03 19.03 19.03 1.7K
13:44 19.01 19.01 19.01 19.01 0.2K
13:45 19.03 19.03 19.03 19.03 0.5K
13:46 19.00 19.00 18.99 18.99 1.6K
13:47 19.02 19.02 19.01 19.01 1.2K
13:48 19.01 19.01 19.01 19.01 0.0K
13:49 19.01 19.01 19.01 19.01 0.1K
13:50 19.01 19.01 19.01 19.01 4.4K
13:51 19.01 19.01 19.01 19.01 0.2K
13:52 19.01 19.01 19.00 19.00 2.3K
13:53 18.98 18.98 18.98 18.98 0.4K
13:54 18.98 18.98 18.98 18.98 0.3K
13:55 18.98 19.01 18.98 19.01 3.0K
13:56 19.00 19.00 19.00 19.00 0.1K
13:57 19.00 19.00 19.00 19.00 0.0K
13:58 19.02 19.03 19.02 19.02 7.3K
13:59 19.00 19.00 19.00 19.00 2.5K
14:00 19.00 19.00 18.92 18.96 1.8K
14:01 18.96 18.96 18.92 18.92 0.7K
14:02 18.92 18.92 18.88 18.88 3.3K
14:03 18.88 18.88 18.88 18.88 0.0K
14:04 18.88 18.88 18.85 18.85 6.9K
14:05 18.87 18.90 18.87 18.90 1.9K
14:06 18.90 18.90 18.89 18.89 1.2K
14:07 18.85 18.85 18.85 18.85 0.4K
14:08 18.90 18.90 18.88 18.88 1.4K
14:09 18.88 18.99 18.88 18.99 6.3K
14:10 18.98 18.99 18.98 18.99 0.6K
14:11 18.94 18.97 18.94 18.97 0.9K
14:12 18.97 19.00 18.97 18.99 1.2K
14:13 19.01 19.01 18.98 18.98 1.0K
14:14 18.98 19.02 18.98 19.02 0.4K
14:15 19.02 19.02 19.02 19.02 0.2K
14:16 19.00 19.00 19.00 19.00 0.2K
14:17 18.98 18.98 18.98 18.98 3.4K
14:18 18.98 18.98 18.98 18.98 0.0K
14:19 19.02 19.04 19.02 19.04 10.8K
14:20 19.04 19.04 19.04 19.04 0.0K
14:21 19.04 19.04 19.04 19.04 0.1K
14:22 19.04 19.06 19.04 19.06 0.8K
14:23 19.06 19.06 19.06 19.06 0.2K
14:24 19.06 19.06 19.05 19.05 0.2K
14:25 19.04 19.04 19.04 19.04 0.5K
14:26 19.04 19.04 19.00 19.00 0.5K
14:27 19.00 19.00 19.00 19.00 0.5K
14:28 19.00 19.00 19.00 19.00 0.1K
14:29 19.00 19.00 19.00 19.00 0.0K
14:30 19.00 19.00 19.00 19.00 0.1K
14:31 19.02 19.02 19.02 19.02 0.1K
14:32 19.02 19.02 19.02 19.02 0.4K
14:33 19.02 19.02 19.02 19.02 0.0K
14:34 19.02 19.02 19.02 19.02 0.0K
14:35 19.02 19.02 19.02 19.02 0.0K
14:36 19.02 19.02 19.02 19.02 0.0K
14:37 18.97 18.97 18.97 18.97 2.5K
14:38 18.97 18.97 18.97 18.97 0.0K
14:39 18.97 18.97 18.97 18.97 0.0K
14:40 18.97 18.97 18.97 18.97 0.8K
14:41 18.97 18.97 18.97 18.97 0.0K
14:42 18.97 18.97 18.97 18.97 0.1K
14:43 18.97 18.97 18.97 18.97 0.1K
14:44 18.97 18.97 18.97 18.97 0.0K
14:45 18.97 18.97 18.94 18.94 6.8K
14:46 18.94 18.94 18.94 18.94 0.4K
14:47 18.94 18.94 18.94 18.94 0.1K
14:48 18.90 18.90 18.90 18.90 0.2K
14:49 18.90 18.90 18.90 18.90 0.3K
14:50 18.90 18.90 18.90 18.90 1.0K
14:51 18.90 18.90 18.90 18.90 0.2K
14:52 18.95 18.95 18.95 18.95 1.2K
14:53 18.95 18.95 18.95 18.95 0.0K
14:54 18.95 18.95 18.95 18.95 0.5K
14:55 18.99 18.99 18.96 18.97 2.5K
14:56 18.97 18.97 18.97 18.97 11.7K
14:57 18.97 18.97 18.97 18.97 0.0K
14:58 18.97 18.97 18.97 18.97 0.0K
14:59 18.97 18.97 18.97 18.97 0.1K
15:00 18.97 19.01 18.97 19.01 0.9K
15:01 19.01 19.01 19.01 19.01 0.0K
15:02 19.03 19.05 19.03 19.05 1.8K
15:03 19.05 19.05 19.05 19.05 0.0K
15:04 19.05 19.05 19.05 19.05 0.0K
15:05 19.05 19.06 19.05 19.06 0.3K
15:06 19.06 19.06 19.06 19.06 0.0K
15:07 19.06 19.06 19.06 19.06 0.0K
15:08 19.04 19.04 19.04 19.04 10.7K
15:09 19.02 19.02 19.01 19.01 1.1K
15:10 18.99 18.99 18.99 18.99 0.4K
15:11 18.99 19.02 18.99 19.02 0.2K
15:12 19.01 19.01 19.01 19.01 0.2K
15:13 19.01 19.04 19.01 19.04 0.4K
15:14 19.04 19.04 19.04 19.04 0.0K
15:15 19.04 19.04 19.04 19.04 0.0K
15:16 19.01 19.03 19.01 19.03 1.1K
15:17 18.99 18.99 18.99 18.99 0.3K
15:18 18.97 18.97 18.97 18.97 0.1K
15:19 19.00 19.00 19.00 19.00 0.3K
15:20 19.00 19.00 19.00 19.00 0.0K
15:21 19.00 19.00 19.00 19.00 0.1K
15:22 19.00 19.00 19.00 19.00 0.0K
15:23 19.00 19.00 19.00 19.00 0.0K
15:24 18.99 18.99 18.99 18.99 0.5K
15:25 18.99 18.99 18.99 18.99 1.1K
15:26 18.99 18.99 18.98 18.98 0.2K
15:27 18.98 18.98 18.98 18.98 0.2K
15:28 18.97 18.97 18.95 18.95 0.6K
15:29 18.95 18.95 18.95 18.95 0.1K
15:30 18.95 18.95 18.94 18.94 0.1K
15:31 18.94 18.94 18.94 18.94 0.1K
15:32 18.97 18.98 18.97 18.98 0.2K
15:33 18.98 18.98 18.98 18.98 0.2K
15:34 18.99 18.99 18.99 18.99 0.6K
15:35 18.95 18.96 18.95 18.96 0.5K
15:36 18.97 18.97 18.97 18.97 0.4K
15:37 19.04 19.04 19.04 19.04 0.1K
15:38 19.04 19.04 19.04 19.04 0.2K
15:39 18.92 18.92 18.92 18.92 1.8K
15:40 18.92 18.92 18.92 18.92 0.2K
15:41 18.92 18.94 18.92 18.94 0.2K
15:42 18.94 18.94 18.91 18.91 0.3K
15:43 18.91 18.93 18.91 18.93 1.9K
15:44 18.93 18.93 18.93 18.93 0.1K
15:45 18.93 18.93 18.85 18.85 2.6K
15:46 18.85 18.87 18.85 18.87 0.5K
15:47 18.87 18.89 18.87 18.87 1.7K
15:48 18.87 18.90 18.87 18.90 1.1K
15:49 18.90 18.90 18.90 18.90 0.1K
15:50 18.92 18.92 18.92 18.92 0.7K
15:51 19.00 19.00 18.93 18.94 10.8K
15:52 18.94 18.95 18.94 18.95 1.4K
15:53 18.87 18.90 18.87 18.87 2.3K
15:54 18.85 18.90 18.81 18.90 4.1K
15:55 18.81 18.81 18.79 18.81 31.2K
15:56 18.82 18.82 18.79 18.81 3.6K
15:57 18.82 18.82 18.80 18.82 13.4K
15:58 18.84 18.87 18.84 18.87 9.2K
15:59 18.87 18.87 18.84 18.84 9.0K
16:00 18.84 18.91 18.81 18.88 36.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし