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 10.72 10.95 9.44 10.58 188.8K
09:32 10.52 10.52 10.45 10.45 6.6K
09:33 10.42 10.42 10.42 10.42 1.3K
09:34 10.37 10.38 10.32 10.32 1.5K
09:35 10.36 10.36 10.27 10.27 1.8K
09:36 10.35 10.35 10.25 10.25 3.1K
09:37 10.36 10.36 10.32 10.32 9.5K
09:38 10.35 10.35 10.30 10.30 2.5K
09:39 10.29 10.30 10.11 10.11 5.9K
09:40 10.06 10.18 10.06 10.18 3.3K
09:41 10.21 10.21 10.16 10.16 1.2K
09:42 10.07 10.08 10.07 10.08 4.9K
09:43 10.02 10.02 9.94 9.94 3.4K
09:44 9.94 9.98 9.93 9.98 3.0K
09:45 9.98 9.98 9.90 9.91 4.9K
09:46 9.93 9.93 9.93 9.93 6.4K
09:47 9.88 10.09 9.87 10.09 4.4K
09:48 10.09 10.10 10.07 10.07 0.8K
09:49 10.19 10.28 10.19 10.28 7.2K
09:50 10.39 10.44 10.39 10.44 2.3K
09:51 10.44 10.44 10.41 10.43 1.6K
09:52 10.47 10.58 10.47 10.56 3.6K
09:53 10.53 10.53 10.53 10.53 6.9K
09:54 10.53 10.64 10.49 10.49 4.6K
09:55 10.49 10.55 10.49 10.55 4.3K
09:56 10.55 10.69 10.55 10.69 4.9K
09:57 10.69 10.80 10.63 10.80 4.8K
09:58 10.88 10.90 10.88 10.90 1.1K
09:59 10.90 10.91 10.90 10.91 1.0K
10:00 11.00 11.05 11.00 11.05 2.1K
10:01 11.12 11.24 11.06 11.24 10.1K
10:02 11.24 11.25 11.24 11.25 4.0K
10:03 11.25 11.25 11.25 11.25 0.9K
10:04 11.25 11.25 11.18 11.18 4.1K
10:05 11.05 11.20 11.05 11.15 6.8K
10:06 11.17 11.20 11.14 11.20 1.4K
10:07 11.20 11.28 11.20 11.26 29.3K
10:08 11.26 11.26 11.26 11.26 0.4K
10:09 11.21 11.23 11.13 11.23 5.0K
10:10 11.32 11.32 11.32 11.32 2.2K
10:11 11.32 11.60 11.32 11.60 14.0K
10:12 11.60 12.04 11.60 12.04 15.9K
10:13 12.02 12.10 11.90 12.10 22.4K
10:14 12.10 12.39 12.10 12.39 11.6K
10:15 12.58 12.72 12.58 12.72 6.9K
10:16 12.72 12.72 12.72 12.72 1.7K
10:17 12.72 12.94 12.71 12.94 14.5K
10:18 12.94 13.15 12.94 13.15 10.8K
10:19 13.15 13.15 12.87 12.87 16.5K
10:20 12.64 12.64 12.43 12.43 44.7K
10:21 12.43 12.56 12.28 12.28 7.0K
10:22 12.28 12.28 12.05 12.11 5.0K
10:23 12.09 12.09 11.84 11.84 8.5K
10:24 11.95 11.95 11.95 11.95 8.4K
10:25 11.54 11.59 11.45 11.45 5.3K
10:26 11.45 11.45 11.37 11.45 4.2K
10:27 11.50 11.64 11.50 11.64 4.8K
10:28 11.72 11.75 11.61 11.61 7.9K
10:29 11.50 11.50 11.44 11.44 2.2K
10:30 11.18 11.23 11.18 11.19 6.8K
10:31 11.29 11.32 11.27 11.27 1.2K
10:32 11.27 11.38 11.21 11.38 2.4K
10:33 11.44 11.46 11.44 11.46 3.8K
10:34 11.54 11.54 11.44 11.47 1.6K
10:35 11.47 11.47 11.46 11.46 16.2K
10:36 11.30 11.30 11.25 11.25 3.5K
10:37 11.08 11.08 11.07 11.07 3.5K
10:38 11.07 11.07 11.02 11.02 6.9K
10:39 11.02 11.02 10.97 10.97 2.0K
10:40 10.96 10.96 10.81 10.81 7.0K
10:41 10.77 10.82 10.77 10.82 1.6K
10:42 10.85 10.85 10.84 10.84 1.8K
10:43 10.80 11.06 10.80 11.06 1.9K
10:44 11.16 11.16 11.16 11.16 0.9K
10:45 11.21 11.28 11.21 11.28 31.2K
10:46 11.28 11.39 11.28 11.39 4.2K
10:47 11.55 11.55 11.46 11.46 3.3K
10:48 11.40 11.40 11.40 11.40 3.2K
10:49 11.40 11.46 11.40 11.46 30.5K
10:50 11.55 11.67 11.55 11.58 6.4K
10:51 11.58 11.85 11.58 11.85 2.4K
10:52 11.86 11.91 11.81 11.81 8.7K
10:53 11.84 11.92 11.84 11.92 1.2K
10:54 11.92 11.92 11.85 11.85 3.1K
10:55 11.85 12.01 11.85 12.01 2.5K
10:56 12.01 12.14 12.01 12.14 1.5K
10:57 12.10 12.14 12.10 12.14 1.1K
10:58 12.14 12.14 12.14 12.14 0.4K
10:59 11.93 12.05 11.93 12.05 2.0K
11:00 12.05 12.10 12.02 12.10 1.5K
11:01 12.02 12.02 12.02 12.02 1.0K
11:02 12.02 12.20 12.02 12.20 2.6K
11:03 12.20 12.20 12.20 12.20 0.0K
11:04 12.26 12.30 12.26 12.30 6.3K
11:05 12.33 12.34 12.19 12.19 4.1K
11:06 12.19 12.22 12.19 12.21 0.6K
11:07 12.21 12.21 12.14 12.14 1.7K
11:08 12.14 12.14 11.95 11.95 7.0K
11:09 11.96 11.96 11.89 11.89 1.6K
11:10 11.89 11.93 11.89 11.93 1.8K
11:11 11.93 11.93 11.82 11.82 3.1K
11:12 11.82 11.96 11.82 11.93 1.5K
11:13 11.94 11.96 11.94 11.96 1.1K
11:14 11.93 12.01 11.93 12.01 2.5K
11:15 12.03 12.03 11.66 11.66 7.1K
11:16 11.41 11.50 11.41 11.42 4.9K
11:17 11.42 11.58 11.42 11.58 6.8K
11:18 11.58 11.64 11.56 11.58 10.0K
11:19 11.50 11.57 11.50 11.57 1.7K
11:20 11.50 11.52 11.49 11.52 7.3K
11:21 11.52 11.57 11.52 11.57 0.9K
11:22 11.66 11.66 11.66 11.66 0.2K
11:23 11.66 11.66 11.46 11.46 2.5K
11:24 11.50 11.50 11.44 11.44 4.6K
11:25 11.44 11.44 11.44 11.44 1.3K
11:26 11.30 11.36 11.29 11.36 0.8K
11:27 11.39 11.39 11.31 11.33 10.5K
11:28 11.33 11.37 11.33 11.35 0.7K
11:29 11.40 11.40 11.40 11.40 3.5K
11:30 11.40 11.46 11.39 11.39 1.0K
11:31 11.41 11.49 11.41 11.49 3.2K
11:32 11.49 11.51 11.49 11.51 2.5K
11:33 11.51 11.51 11.49 11.49 1.0K
11:34 11.46 11.55 11.46 11.55 3.6K
11:35 11.55 11.55 11.49 11.51 1.1K
11:36 11.55 11.56 11.55 11.56 5.9K
11:37 11.56 11.62 11.56 11.62 0.1K
11:38 11.62 11.73 11.62 11.65 3.6K
11:39 11.75 11.86 11.75 11.86 2.1K
11:40 11.86 11.86 11.82 11.85 1.5K
11:41 11.79 11.79 11.76 11.77 7.7K
11:42 11.77 11.97 11.77 11.97 2.7K
11:43 11.97 12.01 11.97 11.98 7.0K
11:44 11.90 11.94 11.90 11.94 2.4K
11:45 11.91 11.91 11.91 11.91 1.1K
11:46 11.91 11.92 11.91 11.92 1.1K
11:47 11.85 11.88 11.85 11.88 5.3K
11:48 11.83 11.86 11.80 11.86 0.8K
11:49 11.90 11.90 11.90 11.90 0.3K
11:50 12.00 12.00 12.00 12.00 3.7K
11:51 12.00 12.00 12.00 12.00 0.1K
11:52 12.03 12.03 11.96 11.98 2.1K
11:53 11.98 11.98 11.90 11.90 0.3K
11:54 11.90 11.90 11.85 11.85 0.5K
11:55 11.78 11.78 11.76 11.76 0.8K
11:56 11.76 11.76 11.76 11.76 0.4K
11:57 11.76 11.76 11.76 11.76 0.2K
11:58 11.76 11.76 11.76 11.76 0.0K
11:59 11.76 11.76 11.76 11.76 0.1K
12:00 11.73 11.78 11.73 11.74 6.0K
12:01 11.74 11.74 11.62 11.62 2.3K
12:02 11.61 11.61 11.61 11.61 0.1K
12:03 11.61 11.61 11.61 11.61 0.4K
12:04 11.69 11.72 11.69 11.72 1.8K
12:05 11.72 11.72 11.68 11.68 0.7K
12:06 11.68 11.68 11.63 11.63 6.7K
12:07 11.62 11.62 11.62 11.62 0.3K
12:08 11.52 11.52 11.52 11.52 0.1K
12:09 11.52 11.52 11.52 11.52 0.0K
12:10 11.52 11.52 11.44 11.44 0.4K
12:11 11.42 11.43 11.42 11.43 1.1K
12:12 11.43 11.43 11.43 11.43 0.0K
12:13 11.43 11.43 11.43 11.43 0.2K
12:14 11.43 11.43 11.43 11.43 0.2K
12:15 11.43 11.43 11.43 11.43 0.4K
12:16 11.60 11.60 11.54 11.54 2.7K
12:17 11.54 11.54 11.54 11.54 0.1K
12:18 11.60 11.60 11.60 11.60 0.7K
12:19 11.58 11.58 11.58 11.58 0.5K
12:20 11.52 11.52 11.52 11.52 0.1K
12:21 11.52 11.59 11.52 11.59 2.0K
12:22 11.60 11.60 11.60 11.60 0.4K
12:23 11.60 11.60 11.60 11.60 0.1K
12:24 11.60 11.60 11.60 11.60 0.0K
12:25 11.60 11.60 11.60 11.60 0.0K
12:26 11.74 11.74 11.67 11.67 2.5K
12:27 11.67 11.80 11.67 11.80 0.6K
12:28 11.85 11.85 11.85 11.85 0.5K
12:29 11.78 11.78 11.73 11.73 1.0K
12:30 11.79 11.79 11.78 11.78 0.2K
12:31 11.78 11.78 11.78 11.78 0.1K
12:32 11.78 11.97 11.78 11.97 1.0K
12:33 12.05 12.06 11.99 11.99 4.0K
12:34 12.02 12.03 11.97 12.03 11.6K
12:35 12.00 12.00 12.00 12.00 0.4K
12:36 12.00 12.01 12.00 12.01 1.1K
12:37 12.01 12.02 11.97 11.97 2.8K
12:38 11.97 11.97 11.97 11.97 0.0K
12:39 11.97 11.98 11.97 11.98 0.8K
12:40 11.98 11.98 11.98 11.98 0.7K
12:41 11.86 11.86 11.86 11.86 2.8K
12:42 11.86 11.86 11.86 11.86 0.2K
12:43 11.75 11.75 11.70 11.73 1.6K
12:44 11.73 11.73 11.67 11.67 8.1K
12:45 11.67 11.67 11.67 11.67 0.8K
12:46 11.64 11.64 11.62 11.62 0.5K
12:47 11.54 11.61 11.54 11.61 0.6K
12:48 11.58 11.58 11.58 11.58 5.7K
12:49 11.63 11.63 11.63 11.63 0.5K
12:50 11.68 11.68 11.68 11.68 0.9K
12:51 11.65 11.65 11.65 11.65 0.1K
12:52 11.65 11.65 11.65 11.65 0.1K
12:53 11.65 11.65 11.65 11.65 0.1K
12:54 11.65 11.65 11.65 11.65 0.2K
12:55 11.65 11.65 11.65 11.65 0.0K
12:56 11.65 11.65 11.65 11.65 4.9K
12:57 11.65 11.65 11.57 11.57 1.9K
12:58 11.57 11.68 11.57 11.68 0.1K
12:59 11.68 11.68 11.68 11.68 0.2K
13:00 11.63 11.66 11.63 11.64 10.5K
13:01 12.06 12.06 12.06 12.06 39.2K
13:02 12.06 12.09 12.03 12.03 29.2K
13:03 12.03 12.03 11.88 11.88 7.0K
13:04 11.88 11.88 11.86 11.86 1.5K
13:05 11.86 11.90 11.82 11.82 14.8K
13:06 11.82 11.82 11.82 11.82 0.0K
13:07 11.82 11.82 11.76 11.76 8.9K
13:08 11.76 11.76 11.76 11.76 0.0K
13:09 11.76 11.76 11.56 11.57 4.8K
13:10 11.57 11.62 11.57 11.62 5.9K
13:11 11.60 11.60 11.50 11.50 2.1K
13:12 11.53 11.53 11.53 11.53 0.3K
13:13 11.53 11.53 11.53 11.53 1.6K
13:14 11.61 11.70 11.61 11.70 1.6K
13:15 11.70 11.70 11.70 11.70 0.4K
13:16 11.70 11.70 11.70 11.70 0.0K
13:17 11.81 11.93 11.81 11.93 0.9K
13:18 11.93 11.93 11.88 11.88 0.5K
13:19 12.00 12.00 12.00 12.00 1.2K
13:20 12.00 12.00 12.00 12.00 0.0K
13:21 12.05 12.05 12.04 12.04 1.7K
13:22 12.00 12.00 12.00 12.00 0.6K
13:23 11.93 11.98 11.93 11.98 1.4K
13:24 11.99 12.04 11.99 12.04 0.2K
13:25 12.06 12.06 12.06 12.06 0.4K
13:26 12.06 12.06 11.99 11.99 1.9K
13:27 12.05 12.05 12.05 12.05 3.6K
13:28 12.05 12.05 12.02 12.03 3.3K
13:29 12.03 12.03 12.03 12.03 0.0K
13:30 12.03 12.19 12.03 12.19 0.9K
13:31 12.19 12.19 12.19 12.19 0.0K
13:32 12.15 12.15 12.08 12.08 4.0K
13:33 12.08 12.08 12.00 12.00 0.3K
13:34 12.00 12.10 12.00 12.03 1.5K
13:35 12.03 12.13 12.03 12.09 1.8K
13:36 12.14 12.14 12.14 12.14 0.2K
13:37 12.14 12.14 12.14 12.14 0.0K
13:38 12.22 12.22 12.18 12.18 4.0K
13:39 12.17 12.17 12.16 12.16 2.2K
13:40 12.16 12.16 12.16 12.16 1.5K
13:41 12.19 12.19 12.19 12.19 1.1K
13:42 12.13 12.16 12.13 12.16 1.2K
13:43 12.21 12.21 12.21 12.21 0.3K
13:44 12.24 12.28 12.24 12.28 0.7K
13:45 12.34 12.34 12.34 12.34 1.9K
13:46 12.25 12.30 12.25 12.30 2.1K
13:47 12.30 12.30 12.21 12.27 19.8K
13:48 12.35 12.35 12.35 12.35 2.2K
13:49 12.35 12.35 12.35 12.35 2.7K
13:50 12.25 12.25 12.24 12.24 4.4K
13:51 12.24 12.29 12.16 12.29 2.1K
13:52 12.25 12.25 12.22 12.22 0.3K
13:53 12.22 12.27 12.22 12.26 1.2K
13:54 12.26 12.30 12.21 12.29 7.2K
13:55 12.30 12.35 12.30 12.35 6.4K
13:56 12.37 12.37 12.34 12.34 0.5K
13:57 12.30 12.30 12.26 12.26 3.9K
13:58 12.26 12.30 12.26 12.30 0.6K
13:59 12.34 12.41 12.34 12.39 1.4K
14:00 12.39 12.39 12.35 12.38 1.0K
14:01 12.38 12.46 12.38 12.46 3.3K
14:02 12.46 12.46 12.44 12.44 1.6K
14:03 12.39 12.40 12.39 12.40 2.5K
14:04 12.40 12.43 12.37 12.37 6.1K
14:05 12.36 12.44 12.36 12.41 3.6K
14:06 12.43 12.43 12.34 12.34 3.6K
14:07 12.29 12.29 12.29 12.29 0.5K
14:08 12.10 12.19 12.09 12.19 2.5K
14:09 12.27 12.27 12.19 12.19 1.0K
14:10 12.21 12.21 12.19 12.19 1.4K
14:11 12.19 12.19 12.19 12.19 2.2K
14:12 12.25 12.25 12.17 12.17 0.4K
14:13 11.99 11.99 11.99 11.99 3.2K
14:14 11.99 11.99 11.99 11.99 0.1K
14:15 12.12 12.19 12.12 12.19 0.4K
14:16 12.19 12.20 12.19 12.20 0.1K
14:17 12.33 12.34 12.33 12.34 1.9K
14:18 12.34 12.36 12.34 12.36 5.5K
14:19 12.36 12.36 12.36 12.36 0.7K
14:20 12.36 12.36 12.36 12.36 0.2K
14:21 12.36 12.36 12.36 12.36 0.5K
14:22 12.36 12.36 12.36 12.36 0.0K
14:23 12.36 12.36 12.36 12.36 1.9K
14:24 12.36 12.36 12.36 12.36 0.2K
14:25 12.38 12.38 12.32 12.32 3.7K
14:26 12.44 12.44 12.38 12.38 3.4K
14:27 12.38 12.38 12.38 12.38 0.4K
14:28 12.28 12.28 12.28 12.28 0.3K
14:29 12.18 12.20 12.11 12.11 3.4K
14:30 12.11 12.11 12.09 12.09 2.7K
14:31 12.09 12.16 12.09 12.14 1.5K
14:32 12.10 12.10 12.07 12.07 0.8K
14:33 12.22 12.22 12.19 12.19 2.2K
14:34 12.13 12.13 12.13 12.13 0.2K
14:35 12.13 12.13 12.13 12.13 0.0K
14:36 12.21 12.31 12.21 12.31 2.9K
14:37 12.30 12.31 12.30 12.31 5.3K
14:38 12.34 12.34 12.34 12.34 0.7K
14:39 12.34 12.36 12.34 12.36 1.1K
14:40 12.36 12.36 12.36 12.36 1.6K
14:41 12.34 12.34 12.34 12.34 0.7K
14:42 12.32 12.39 12.32 12.39 2.5K
14:43 12.39 12.39 12.39 12.39 0.2K
14:44 12.39 12.39 12.26 12.28 3.9K
14:45 12.28 12.32 12.28 12.32 2.3K
14:46 12.21 12.21 12.18 12.18 1.0K
14:47 12.21 12.21 12.21 12.21 0.4K
14:48 12.29 12.29 12.29 12.29 0.5K
14:49 12.20 12.20 12.20 12.20 1.6K
14:50 12.20 12.21 12.20 12.21 0.7K
14:51 12.21 12.21 12.20 12.20 0.9K
14:52 12.18 12.18 12.11 12.11 0.6K
14:53 12.14 12.14 12.14 12.14 1.1K
14:54 12.13 12.14 12.09 12.14 6.5K
14:55 12.06 12.06 12.01 12.02 7.9K
14:56 11.98 12.00 11.98 12.00 0.8K
14:57 12.00 12.00 12.00 12.00 0.1K
14:58 11.92 11.99 11.92 11.99 3.3K
14:59 11.98 11.98 11.97 11.97 2.9K
15:00 11.96 11.96 11.96 11.96 0.6K
15:01 11.95 12.19 11.95 12.19 5.1K
15:02 12.19 12.19 12.10 12.10 2.7K
15:03 12.12 12.12 12.12 12.12 1.1K
15:04 12.12 12.12 12.10 12.10 2.9K
15:05 12.10 12.10 12.10 12.10 0.2K
15:06 12.17 12.17 12.17 12.17 4.0K
15:07 12.16 12.16 12.08 12.08 23.5K
15:08 12.06 12.12 12.06 12.12 4.2K
15:09 12.12 12.12 12.07 12.07 2.7K
15:10 12.07 12.07 12.02 12.02 1.8K
15:11 11.95 12.03 11.95 12.03 4.6K
15:12 12.04 12.04 11.97 11.97 1.5K
15:13 11.98 11.98 11.98 11.98 1.3K
15:14 11.98 11.98 11.98 11.98 0.7K
15:15 11.98 12.00 11.98 12.00 1.8K
15:16 12.01 12.01 12.01 12.01 0.7K
15:17 12.01 12.01 11.96 11.97 1.7K
15:18 11.97 11.97 11.97 11.97 0.0K
15:19 12.15 12.32 12.15 12.32 7.8K
15:20 12.28 12.28 12.27 12.27 11.5K
15:21 12.27 12.36 12.27 12.36 2.5K
15:22 12.36 12.36 12.32 12.33 6.0K
15:23 12.33 12.43 12.33 12.43 3.6K
15:24 12.46 12.47 12.42 12.47 22.2K
15:25 12.46 12.46 12.45 12.45 9.7K
15:26 12.45 12.47 12.42 12.42 4.7K
15:27 12.44 12.44 12.20 12.20 15.4K
15:28 12.20 12.20 12.10 12.10 4.7K
15:29 12.10 12.10 12.05 12.05 5.9K
15:30 12.10 12.12 12.09 12.09 2.2K
15:31 12.09 12.09 12.03 12.03 4.0K
15:32 12.03 12.19 12.03 12.19 3.9K
15:33 12.16 12.21 12.16 12.21 1.3K
15:34 12.21 12.25 12.21 12.25 0.8K
15:35 12.39 12.41 12.39 12.41 1.2K
15:36 12.41 12.41 12.39 12.39 1.0K
15:37 12.37 12.37 12.36 12.36 6.1K
15:38 12.35 12.41 12.35 12.41 5.4K
15:39 12.42 12.45 12.41 12.41 1.3K
15:40 12.38 12.38 12.38 12.38 1.2K
15:41 12.39 12.39 12.34 12.34 1.6K
15:42 12.34 12.34 12.20 12.20 1.6K
15:43 12.19 12.23 12.19 12.23 1.4K
15:44 12.15 12.15 12.15 12.15 0.6K
15:45 12.15 12.15 12.15 12.15 0.8K
15:46 12.13 12.13 12.06 12.08 2.1K
15:47 12.04 12.04 12.04 12.04 0.8K
15:48 12.04 12.08 12.04 12.08 0.8K
15:49 12.08 12.08 12.08 12.08 0.0K
15:50 12.08 12.09 12.08 12.09 0.6K
15:51 12.01 12.01 12.01 12.01 0.7K
15:52 12.01 12.01 12.01 12.01 0.2K
15:53 12.06 12.06 12.06 12.06 0.6K
15:54 12.03 12.03 12.00 12.00 0.8K
15:55 12.00 12.00 12.00 12.00 0.0K
15:56 12.00 12.00 12.00 12.00 0.0K
15:57 12.00 12.00 12.00 12.00 1.9K
15:58 12.00 12.00 12.00 12.00 0.0K
15:59 12.20 12.20 12.20 12.20 0.4K
16:00 12.20 13.56 12.20 12.23 143.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし