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 11.33 12.28 10.45 11.18 244.9K
09:32 11.25 11.27 11.21 11.27 10.3K
09:33 11.27 11.27 11.03 11.03 7.0K
09:34 11.10 11.11 11.05 11.07 4.4K
09:35 11.12 11.12 11.00 11.00 21.0K
09:36 11.11 11.11 10.94 10.97 3.4K
09:37 10.97 10.97 10.93 10.94 4.6K
09:38 10.92 10.92 10.77 10.77 10.9K
09:39 10.76 10.76 10.62 10.64 5.6K
09:40 10.60 10.71 10.60 10.70 8.6K
09:41 10.68 10.68 10.63 10.66 2.0K
09:42 10.71 10.72 10.70 10.71 6.9K
09:43 10.70 10.74 10.62 10.62 1.5K
09:44 10.66 10.80 10.66 10.69 5.8K
09:45 10.69 10.80 10.69 10.72 2.0K
09:46 10.72 10.73 10.70 10.73 1.8K
09:47 10.75 10.81 10.70 10.72 70.8K
09:48 10.72 10.77 10.72 10.77 8.8K
09:49 10.76 10.82 10.76 10.82 2.5K
09:50 10.82 10.82 10.70 10.70 21.5K
09:51 10.70 10.75 10.69 10.75 2.7K
09:52 10.80 10.80 10.75 10.76 4.9K
09:53 10.80 10.80 10.77 10.77 1.7K
09:54 10.82 10.92 10.82 10.92 5.5K
09:55 10.93 10.93 10.84 10.84 3.3K
09:56 10.82 10.92 10.82 10.88 8.9K
09:57 10.88 11.01 10.88 11.01 4.8K
09:58 11.01 11.01 10.97 10.99 3.7K
09:59 11.03 11.03 11.00 11.01 8.1K
10:00 11.08 11.11 11.08 11.10 12.4K
10:01 11.10 11.10 11.00 11.00 2.0K
10:02 11.02 11.02 11.00 11.00 1.5K
10:03 10.97 11.02 10.97 11.02 31.2K
10:04 11.00 11.01 10.98 11.01 5.7K
10:05 11.02 11.06 11.01 11.06 2.9K
10:06 11.05 11.07 11.00 11.00 6.6K
10:07 11.00 11.00 10.90 10.90 1.7K
10:08 10.90 10.90 10.85 10.85 1.8K
10:09 10.85 10.85 10.85 10.85 0.1K
10:10 10.73 10.73 10.73 10.73 0.2K
10:11 10.71 10.71 10.71 10.71 29.1K
10:12 10.68 10.68 10.62 10.64 14.5K
10:13 10.62 10.62 10.56 10.56 8.1K
10:14 10.56 10.57 10.55 10.55 5.5K
10:15 10.57 10.57 10.56 10.56 21.1K
10:16 10.56 10.56 10.50 10.50 2.4K
10:17 10.50 10.50 10.50 10.50 0.0K
10:18 10.50 10.50 10.45 10.45 1.8K
10:19 10.50 10.50 10.47 10.47 5.9K
10:20 10.50 10.58 10.47 10.58 1.4K
10:21 10.58 10.58 10.54 10.54 1.0K
10:22 10.54 10.70 10.54 10.69 3.6K
10:23 10.69 10.70 10.66 10.66 1.6K
10:24 10.66 10.66 10.61 10.61 0.5K
10:25 10.61 10.61 10.61 10.61 0.2K
10:26 10.59 10.59 10.59 10.59 0.3K
10:27 10.59 10.59 10.55 10.57 1.4K
10:28 10.52 10.52 10.52 10.52 0.3K
10:29 10.52 10.52 10.50 10.50 2.1K
10:30 10.50 10.50 10.44 10.45 1.1K
10:31 10.45 10.45 10.45 10.45 1.9K
10:32 10.44 10.44 10.40 10.40 3.0K
10:33 10.43 10.44 10.41 10.41 2.8K
10:34 10.41 10.45 10.36 10.45 4.5K
10:35 10.45 10.45 10.33 10.33 1.1K
10:36 10.33 10.38 10.33 10.38 0.3K
10:37 10.39 10.39 10.36 10.36 0.8K
10:38 10.36 10.51 10.36 10.51 3.1K
10:39 10.52 10.52 10.47 10.47 1.4K
10:40 10.47 10.50 10.46 10.48 1.7K
10:41 10.47 10.47 10.43 10.43 7.6K
10:42 10.42 10.42 10.41 10.41 1.3K
10:43 10.41 10.45 10.41 10.45 18.4K
10:44 10.46 10.46 10.42 10.42 0.2K
10:45 10.43 10.43 10.34 10.36 8.6K
10:46 10.36 10.37 10.34 10.34 4.2K
10:47 10.31 10.31 10.30 10.31 1.4K
10:48 10.28 10.28 10.23 10.24 19.1K
10:49 10.24 10.24 10.19 10.19 12.3K
10:50 10.23 10.23 10.12 10.12 28.1K
10:51 10.11 10.16 9.98 9.98 13.0K
10:52 10.00 10.18 10.00 10.18 1.7K
10:53 10.20 10.27 10.20 10.27 5.3K
10:54 10.33 10.33 10.33 10.33 1.2K
10:55 10.33 10.36 10.32 10.32 2.1K
10:56 10.32 10.32 10.32 10.32 2.0K
10:57 10.32 10.44 10.32 10.44 9.3K
10:58 10.44 10.52 10.44 10.52 6.3K
10:59 10.52 10.53 10.52 10.53 2.6K
11:00 10.53 10.53 10.49 10.49 2.5K
11:01 10.41 10.41 10.41 10.41 0.4K
11:02 10.42 10.60 10.42 10.60 5.1K
11:03 10.65 10.66 10.65 10.66 1.7K
11:04 10.68 10.72 10.68 10.69 1.0K
11:05 10.69 10.76 10.69 10.76 4.2K
11:06 10.77 10.77 10.65 10.65 2.8K
11:07 10.65 10.65 10.60 10.60 0.4K
11:08 10.57 10.57 10.57 10.57 0.3K
11:09 10.47 10.47 10.47 10.47 2.6K
11:10 10.50 10.50 10.44 10.48 4.0K
11:11 10.48 10.66 10.48 10.66 0.7K
11:12 10.69 10.80 10.69 10.80 1.8K
11:13 10.80 10.92 10.80 10.92 1.2K
11:14 10.90 11.00 10.90 11.00 1.7K
11:15 11.00 11.00 10.98 10.98 1.4K
11:16 11.04 11.07 11.02 11.05 2.1K
11:17 11.05 11.07 10.90 10.90 10.5K
11:18 10.90 10.92 10.90 10.92 1.3K
11:19 10.95 10.96 10.90 10.90 1.0K
11:20 10.90 10.90 10.82 10.83 2.1K
11:21 10.83 10.88 10.81 10.88 1.4K
11:22 10.90 10.95 10.90 10.95 2.4K
11:23 10.90 10.95 10.89 10.95 3.2K
11:24 10.92 10.96 10.92 10.96 1.6K
11:25 10.93 11.04 10.93 11.04 0.5K
11:26 10.95 10.96 10.95 10.96 5.3K
11:27 10.96 10.96 10.81 10.81 2.7K
11:28 10.81 10.85 10.81 10.85 0.8K
11:29 10.85 10.88 10.85 10.88 0.6K
11:30 10.85 10.85 10.70 10.71 2.7K
11:31 10.74 10.76 10.74 10.76 0.7K
11:32 10.76 10.76 10.76 10.76 0.0K
11:33 10.76 10.76 10.76 10.76 0.0K
11:34 10.70 10.74 10.70 10.71 1.6K
11:35 10.71 10.71 10.69 10.69 0.3K
11:36 10.69 10.69 10.60 10.60 0.3K
11:37 10.60 10.60 10.56 10.56 0.8K
11:38 10.57 10.57 10.57 10.57 0.3K
11:39 10.55 10.62 10.55 10.62 1.7K
11:40 10.62 10.62 10.62 10.62 0.5K
11:41 10.62 10.62 10.62 10.62 0.1K
11:42 10.64 10.64 10.64 10.64 0.2K
11:43 10.64 10.64 10.64 10.64 0.1K
11:44 10.64 10.67 10.64 10.67 0.6K
11:45 10.67 10.68 10.67 10.68 0.4K
11:46 10.66 10.66 10.65 10.65 0.3K
11:47 10.65 10.65 10.65 10.65 0.1K
11:48 10.76 10.76 10.76 10.76 0.1K
11:49 10.76 10.83 10.76 10.78 1.5K
11:50 10.83 10.83 10.83 10.83 0.5K
11:51 10.84 10.84 10.84 10.84 0.9K
11:52 10.86 10.86 10.86 10.86 0.4K
11:53 10.82 10.82 10.80 10.80 2.2K
11:54 10.80 10.80 10.80 10.80 0.0K
11:55 10.76 10.76 10.74 10.74 0.7K
11:56 10.78 10.78 10.78 10.78 0.6K
11:57 10.78 10.78 10.78 10.78 0.0K
11:58 10.78 10.78 10.78 10.78 0.0K
11:59 10.78 10.78 10.78 10.78 0.3K
12:00 10.78 10.78 10.66 10.66 0.7K
12:01 10.66 10.75 10.66 10.70 0.7K
12:02 10.70 10.70 10.70 10.70 0.0K
12:03 10.67 10.67 10.67 10.67 0.5K
12:04 10.73 10.73 10.73 10.73 0.2K
12:05 10.73 10.74 10.73 10.74 2.9K
12:06 10.74 10.75 10.74 10.75 0.1K
12:07 10.75 10.75 10.75 10.75 0.1K
12:08 10.75 10.75 10.75 10.75 0.1K
12:09 10.75 10.75 10.75 10.75 0.0K
12:10 10.75 10.75 10.72 10.72 0.4K
12:11 10.72 10.82 10.72 10.82 1.7K
12:12 10.77 10.77 10.69 10.69 0.5K
12:13 10.69 10.69 10.67 10.67 0.4K
12:14 10.67 10.67 10.67 10.67 0.0K
12:15 10.67 10.67 10.67 10.67 0.7K
12:16 10.78 10.78 10.78 10.78 0.6K
12:17 10.67 10.67 10.65 10.65 1.5K
12:18 10.60 10.60 10.60 10.60 0.6K
12:19 10.53 10.57 10.53 10.53 4.0K
12:20 10.55 10.55 10.48 10.50 1.7K
12:21 10.50 10.50 10.50 10.50 0.2K
12:22 10.50 10.50 10.50 10.50 0.0K
12:23 10.48 10.48 10.43 10.43 0.5K
12:24 10.38 10.38 10.38 10.38 0.4K
12:25 10.34 10.34 10.34 10.34 1.6K
12:26 10.34 10.34 10.34 10.34 0.0K
12:27 10.36 10.36 10.36 10.36 1.1K
12:28 10.36 10.36 10.36 10.36 0.1K
12:29 10.36 10.36 10.36 10.36 0.0K
12:30 10.39 10.39 10.39 10.39 2.0K
12:31 10.39 10.43 10.39 10.43 0.3K
12:32 10.44 10.44 10.42 10.42 2.1K
12:33 10.42 10.43 10.39 10.39 2.5K
12:34 10.39 10.39 10.39 10.39 0.1K
12:35 10.39 10.41 10.39 10.41 0.9K
12:36 10.41 10.41 10.41 10.41 0.2K
12:37 10.41 10.46 10.41 10.46 1.0K
12:38 10.46 10.52 10.46 10.52 0.2K
12:39 10.52 10.55 10.52 10.55 0.4K
12:40 10.55 10.55 10.55 10.55 0.0K
12:41 10.55 10.59 10.55 10.56 1.1K
12:42 10.56 10.56 10.56 10.56 0.1K
12:43 10.56 10.56 10.56 10.56 0.0K
12:44 10.57 10.57 10.55 10.55 2.9K
12:45 10.53 10.53 10.53 10.53 2.1K
12:46 10.50 10.50 10.50 10.50 0.4K
12:47 10.49 10.49 10.49 10.49 0.2K
12:48 10.48 10.48 10.48 10.48 0.3K
12:49 10.48 10.48 10.48 10.48 0.1K
12:50 10.48 10.48 10.48 10.48 0.0K
12:51 10.48 10.48 10.48 10.48 0.0K
12:52 10.49 10.52 10.49 10.52 0.5K
12:53 10.52 10.52 10.52 10.52 0.1K
12:54 10.52 10.52 10.52 10.52 0.1K
12:55 10.52 10.52 10.52 10.52 0.0K
12:56 10.48 10.48 10.48 10.48 0.7K
12:57 10.48 10.48 10.48 10.48 0.2K
12:58 10.51 10.51 10.51 10.51 0.6K
12:59 10.50 10.50 10.48 10.48 0.5K
13:00 10.48 10.48 10.48 10.48 0.5K
13:01 10.48 10.48 10.48 10.48 0.1K
13:02 10.47 10.47 10.47 10.47 0.7K
13:03 10.47 10.61 10.47 10.61 1.2K
13:04 10.58 10.58 10.58 10.58 1.3K
13:05 10.59 10.59 10.59 10.59 0.1K
13:06 10.60 10.60 10.60 10.60 2.6K
13:07 10.60 10.60 10.50 10.50 1.1K
13:08 10.50 10.50 10.49 10.49 0.3K
13:09 10.49 10.49 10.49 10.49 0.0K
13:10 10.54 10.55 10.54 10.55 0.6K
13:11 10.55 10.55 10.50 10.50 0.3K
13:12 10.47 10.47 10.45 10.45 0.4K
13:13 10.45 10.45 10.41 10.41 5.9K
13:14 10.41 10.41 10.41 10.41 0.0K
13:15 10.41 10.41 10.41 10.41 0.0K
13:16 10.41 10.41 10.41 10.41 0.0K
13:17 10.35 10.35 10.35 10.35 0.1K
13:18 10.35 10.35 10.31 10.31 2.3K
13:19 10.26 10.26 10.26 10.26 0.7K
13:20 10.28 10.34 10.28 10.34 0.7K
13:21 10.34 10.34 10.34 10.34 0.0K
13:22 10.34 10.39 10.34 10.39 0.2K
13:23 10.42 10.45 10.42 10.42 4.7K
13:24 10.44 10.44 10.44 10.44 0.1K
13:25 10.43 10.43 10.43 10.43 24.1K
13:26 10.46 10.46 10.46 10.46 0.9K
13:27 10.50 10.50 10.48 10.48 0.3K
13:28 10.49 10.52 10.49 10.50 6.0K
13:29 10.48 10.48 10.48 10.48 0.5K
13:30 10.50 10.50 10.50 10.50 1.2K
13:31 10.50 10.50 10.50 10.50 0.6K
13:32 10.44 10.44 10.40 10.40 0.9K
13:33 10.47 10.47 10.47 10.47 0.8K
13:34 10.47 10.47 10.47 10.47 0.0K
13:35 10.51 10.51 10.51 10.51 0.5K
13:36 10.54 10.60 10.54 10.60 0.7K
13:37 10.61 10.67 10.59 10.65 5.1K
13:38 10.64 10.64 10.64 10.64 0.1K
13:39 10.64 10.64 10.64 10.64 0.3K
13:40 10.64 10.64 10.64 10.64 0.2K
13:41 10.80 10.83 10.80 10.83 6.0K
13:42 10.83 10.88 10.83 10.88 0.7K
13:43 10.89 10.91 10.87 10.91 5.3K
13:44 10.90 10.90 10.89 10.89 0.9K
13:45 10.88 10.92 10.88 10.92 8.4K
13:46 10.94 10.95 10.93 10.95 11.2K
13:47 10.99 11.01 10.99 11.01 11.5K
13:48 11.07 11.07 11.06 11.07 3.4K
13:49 11.07 11.16 11.06 11.16 4.7K
13:50 11.19 11.26 11.18 11.26 7.2K
13:51 11.23 11.23 11.19 11.19 9.4K
13:52 11.19 11.28 11.19 11.28 2.9K
13:53 11.29 11.29 11.26 11.27 13.6K
13:54 11.26 11.34 11.26 11.34 13.1K
13:55 11.34 11.35 11.33 11.33 4.2K
13:56 11.37 11.37 11.31 11.31 15.1K
13:57 11.31 11.31 11.31 11.31 0.7K
13:58 11.38 11.40 11.38 11.40 2.5K
13:59 11.41 11.45 11.40 11.45 2.7K
14:00 11.46 11.51 11.46 11.49 11.5K
14:01 11.57 11.62 11.57 11.60 17.9K
14:02 11.55 11.59 11.55 11.56 22.8K
14:03 11.48 11.55 11.41 11.55 24.8K
14:04 11.58 11.60 11.58 11.58 4.0K
14:05 11.61 11.66 11.61 11.66 10.7K
14:06 11.66 11.66 11.59 11.59 23.1K
14:07 11.57 11.57 11.51 11.53 11.3K
14:08 11.49 11.49 11.46 11.46 9.9K
14:09 11.42 11.45 11.42 11.45 8.9K
14:10 11.47 11.47 11.46 11.46 9.8K
14:11 11.40 11.40 11.36 11.40 2.8K
14:12 11.42 11.42 11.34 11.34 2.1K
14:13 11.34 11.39 11.34 11.37 20.0K
14:14 11.37 11.37 11.34 11.34 0.5K
14:15 11.35 11.35 11.30 11.30 2.3K
14:16 11.28 11.30 11.28 11.30 2.4K
14:17 11.29 11.29 11.26 11.26 7.5K
14:18 11.28 11.28 11.28 11.28 0.9K
14:19 11.24 11.24 11.24 11.24 0.9K
14:20 11.24 11.24 11.24 11.24 0.0K
14:21 11.26 11.26 11.24 11.24 0.5K
14:22 11.31 11.31 11.31 11.31 0.8K
14:23 11.31 11.31 11.29 11.29 0.3K
14:24 11.37 11.37 11.37 11.37 0.1K
14:25 11.44 11.44 11.36 11.36 3.2K
14:26 11.35 11.35 11.33 11.33 4.5K
14:27 11.30 11.37 11.30 11.36 1.1K
14:28 11.36 11.36 11.33 11.36 1.9K
14:29 11.36 11.36 11.34 11.34 0.6K
14:30 11.34 11.34 11.28 11.28 0.2K
14:31 11.28 11.28 11.28 11.28 0.0K
14:32 11.33 11.33 11.33 11.33 2.6K
14:33 11.28 11.32 11.28 11.32 0.3K
14:34 11.31 11.31 11.31 11.31 0.5K
14:35 11.31 11.35 11.31 11.35 1.1K
14:36 11.42 11.42 11.42 11.42 3.6K
14:37 11.42 11.42 11.33 11.33 0.3K
14:38 11.31 11.32 11.31 11.32 0.9K
14:39 11.33 11.34 11.33 11.34 0.8K
14:40 11.34 11.34 11.34 11.34 2.5K
14:41 11.34 11.34 11.31 11.31 4.6K
14:42 11.29 11.35 11.29 11.35 1.2K
14:43 11.35 11.35 11.35 11.35 0.0K
14:44 11.32 11.32 11.27 11.27 4.2K
14:45 11.28 11.28 11.25 11.25 2.8K
14:46 11.25 11.25 11.25 11.25 2.0K
14:47 11.25 11.25 11.24 11.24 8.1K
14:48 11.24 11.38 11.24 11.38 5.8K
14:49 11.39 11.39 11.39 11.39 2.0K
14:50 11.39 11.44 11.39 11.44 0.2K
14:51 11.39 11.39 11.39 11.39 1.3K
14:52 11.39 11.42 11.39 11.41 0.3K
14:53 11.41 11.51 11.41 11.51 0.1K
14:54 11.51 11.51 11.49 11.49 0.4K
14:55 11.44 11.44 11.44 11.44 0.6K
14:56 11.44 11.45 11.44 11.45 1.8K
14:57 11.48 11.49 11.46 11.46 0.5K
14:58 11.46 11.46 11.46 11.46 0.7K
14:59 11.41 11.41 11.36 11.36 3.2K
15:00 11.34 11.40 11.34 11.36 1.2K
15:01 11.41 11.41 11.40 11.40 1.1K
15:02 11.40 11.40 11.33 11.33 2.6K
15:03 11.33 11.37 11.30 11.30 4.0K
15:04 11.29 11.29 11.29 11.29 0.2K
15:05 11.29 11.29 11.29 11.29 1.1K
15:06 11.41 11.41 11.34 11.34 0.5K
15:07 11.32 11.32 11.32 11.32 0.2K
15:08 11.32 11.37 11.32 11.37 0.2K
15:09 11.37 11.38 11.37 11.38 0.7K
15:10 11.34 11.42 11.34 11.42 3.9K
15:11 11.42 11.42 11.42 11.42 0.5K
15:12 11.42 11.51 11.42 11.51 0.8K
15:13 11.51 11.51 11.51 11.51 0.0K
15:14 11.51 11.51 11.51 11.51 0.0K
15:15 11.60 11.60 11.60 11.60 0.2K
15:16 11.59 11.59 11.50 11.51 1.4K
15:17 11.54 11.56 11.54 11.56 0.3K
15:18 11.53 11.53 11.51 11.51 0.3K
15:19 11.51 11.51 11.38 11.38 0.5K
15:20 11.39 11.41 11.39 11.41 0.7K
15:21 11.41 11.47 11.41 11.47 4.7K
15:22 11.52 11.52 11.52 11.52 1.1K
15:23 11.52 11.52 11.52 11.52 0.4K
15:24 11.55 11.59 11.52 11.52 2.2K
15:25 11.50 11.50 11.50 11.50 0.4K
15:26 11.56 11.56 11.55 11.55 1.4K
15:27 11.56 11.56 11.53 11.53 10.1K
15:28 11.53 11.58 11.53 11.58 20.3K
15:29 11.73 11.73 11.73 11.73 0.8K
15:30 11.76 11.76 11.70 11.71 33.1K
15:31 11.71 11.82 11.71 11.82 5.5K
15:32 11.86 12.03 11.86 12.03 28.0K
15:33 12.03 12.07 11.83 11.83 8.0K
15:34 11.90 12.10 11.90 11.97 14.5K
15:35 11.90 12.04 11.90 11.98 9.9K
15:36 11.96 12.04 11.95 12.00 6.3K
15:37 12.00 12.00 11.88 11.88 13.6K
15:38 11.92 11.92 11.83 11.88 6.9K
15:39 11.89 11.90 11.71 11.71 4.3K
15:40 11.71 11.73 11.69 11.69 5.6K
15:41 11.73 11.73 11.73 11.73 5.1K
15:42 11.73 11.73 11.61 11.66 10.1K
15:43 11.69 11.69 11.69 11.69 3.2K
15:44 11.75 11.85 11.75 11.85 5.3K
15:45 11.88 11.90 11.88 11.90 5.6K
15:46 11.91 11.91 11.81 11.81 5.1K
15:47 11.80 11.80 11.65 11.65 6.1K
15:48 11.64 11.64 11.62 11.63 7.5K
15:49 11.63 11.63 11.53 11.57 5.7K
15:50 11.58 11.58 11.58 11.58 0.5K
15:51 11.46 11.47 11.36 11.39 2.7K
15:52 11.42 11.42 11.32 11.32 6.6K
15:53 11.34 11.35 11.34 11.35 1.1K
15:54 11.27 11.29 11.24 11.24 8.5K
15:55 11.20 11.20 11.20 11.20 0.2K
15:56 11.16 11.16 10.98 11.02 22.2K
15:57 11.04 11.13 11.04 11.13 16.5K
15:58 11.14 11.14 11.03 11.07 8.1K
15:59 11.07 11.07 11.00 11.06 3.2K
16:00 11.09 11.10 10.66 11.10 23.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし