Defiance Daily Target 2X Long AVGO ETF (AVGX)

AVGX
🏛️ アメリカ →
49.26
最終更新: 2025-09-26
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 26.13 26.30 25.97 25.97 41.7K
09:32 25.97 25.97 25.76 25.76 3.0K
09:33 25.74 25.87 25.74 25.87 4.6K
09:34 25.88 25.93 25.87 25.87 4.8K
09:35 25.91 25.91 25.91 25.91 1.0K
09:36 25.91 25.91 25.91 25.91 0.4K
09:37 25.91 25.91 25.85 25.85 0.5K
09:38 25.86 25.99 25.86 25.99 6.5K
09:39 26.04 26.07 25.99 25.99 2.6K
09:40 25.97 26.03 25.97 26.03 2.0K
09:41 26.01 26.09 26.01 26.09 2.2K
09:42 26.07 26.07 26.05 26.06 3.3K
09:43 26.06 26.06 26.01 26.01 0.4K
09:44 26.00 26.00 26.00 26.00 0.7K
09:45 26.04 26.06 26.04 26.04 1.6K
09:46 26.04 26.11 26.04 26.11 0.4K
09:47 26.10 26.16 26.10 26.16 4.7K
09:48 26.18 26.24 26.18 26.24 3.4K
09:49 26.22 26.28 26.22 26.28 2.8K
09:50 26.28 26.33 26.28 26.29 1.7K
09:51 26.29 26.33 26.29 26.33 5.8K
09:52 26.33 26.33 26.28 26.28 5.0K
09:53 26.26 26.26 26.22 26.22 0.4K
09:54 26.22 26.22 26.22 26.22 0.1K
09:55 26.21 26.21 26.16 26.16 2.3K
09:56 26.16 26.29 26.16 26.28 0.5K
09:57 26.28 26.28 26.28 26.28 0.0K
09:58 26.28 26.28 26.28 26.28 1.0K
09:59 26.29 26.29 26.29 26.29 0.1K
10:00 26.30 26.30 26.29 26.29 0.7K
10:01 26.29 26.45 26.29 26.45 2.1K
10:02 26.45 26.57 26.45 26.56 10.1K
10:03 26.49 26.50 26.49 26.49 7.9K
10:04 26.52 26.52 26.52 26.52 5.7K
10:05 26.55 26.62 26.55 26.62 3.6K
10:06 26.62 26.62 26.52 26.52 1.2K
10:07 26.52 26.52 26.52 26.52 0.0K
10:08 26.50 26.50 26.40 26.40 2.8K
10:09 26.40 26.40 26.37 26.37 6.7K
10:10 26.37 26.37 26.37 26.37 1.7K
10:11 26.39 26.40 26.39 26.40 0.2K
10:12 26.44 26.44 26.44 26.44 0.9K
10:13 26.43 26.43 26.39 26.39 1.1K
10:14 26.39 26.45 26.39 26.45 0.1K
10:15 26.43 26.43 26.43 26.43 0.7K
10:16 26.41 26.41 26.39 26.39 1.4K
10:17 26.37 26.37 26.36 26.37 1.2K
10:18 26.37 26.41 26.37 26.41 0.4K
10:19 26.44 26.44 26.44 26.44 0.5K
10:20 26.44 26.44 26.44 26.44 0.1K
10:21 26.44 26.44 26.42 26.42 0.6K
10:22 26.42 26.42 26.42 26.42 0.4K
10:23 26.42 26.42 26.42 26.42 0.2K
10:24 26.42 26.42 26.42 26.42 0.1K
10:25 26.46 26.47 26.46 26.47 0.3K
10:26 26.47 26.47 26.47 26.47 0.0K
10:27 26.46 26.46 26.44 26.44 0.8K
10:28 26.44 26.44 26.36 26.36 1.0K
10:29 26.36 26.36 26.36 26.36 0.1K
10:30 26.36 26.36 26.33 26.33 1.3K
10:31 26.26 26.26 26.23 26.23 1.1K
10:32 26.30 26.30 26.30 26.30 1.2K
10:33 26.30 26.30 26.30 26.30 0.1K
10:34 26.30 26.30 26.29 26.30 1.1K
10:35 26.30 26.30 26.30 26.30 0.8K
10:36 26.31 26.31 26.23 26.23 3.7K
10:37 26.22 26.25 26.22 26.25 1.2K
10:38 26.15 26.15 26.15 26.15 1.1K
10:39 26.15 26.15 26.13 26.13 0.3K
10:40 26.13 26.13 26.13 26.13 0.0K
10:41 26.10 26.10 26.10 26.10 0.3K
10:42 26.10 26.10 26.10 26.10 0.7K
10:43 26.07 26.12 26.07 26.12 1.0K
10:44 26.11 26.11 26.11 26.11 0.2K
10:45 26.11 26.11 26.11 26.11 0.0K
10:46 26.11 26.11 26.10 26.10 0.2K
10:47 26.12 26.12 26.09 26.09 2.7K
10:48 26.12 26.14 26.12 26.14 0.8K
10:49 26.14 26.14 26.14 26.14 0.1K
10:50 26.14 26.18 26.14 26.15 1.3K
10:51 26.15 26.15 26.09 26.09 1.9K
10:52 26.09 26.09 26.09 26.09 0.0K
10:53 26.09 26.13 26.09 26.13 0.5K
10:54 26.13 26.13 26.13 26.13 0.1K
10:55 26.13 26.15 26.13 26.15 0.3K
10:56 26.15 26.15 26.15 26.15 0.3K
10:57 26.10 26.11 26.10 26.11 0.9K
10:58 26.11 26.11 26.11 26.11 0.0K
10:59 26.15 26.15 26.15 26.15 0.1K
11:00 26.16 26.16 26.16 26.16 1.8K
11:01 26.16 26.16 26.16 26.16 0.3K
11:02 26.16 26.16 26.16 26.16 0.1K
11:03 26.16 26.29 26.16 26.29 0.9K
11:04 26.28 26.28 26.28 26.28 0.6K
11:05 26.28 26.29 26.28 26.29 0.2K
11:06 26.27 26.28 26.27 26.28 2.1K
11:07 26.28 26.29 26.28 26.29 1.9K
11:08 26.29 26.29 26.29 26.29 0.1K
11:09 26.29 26.29 26.29 26.29 0.0K
11:10 26.29 26.32 26.29 26.32 0.1K
11:11 26.32 26.32 26.32 26.32 1.2K
11:12 26.32 26.32 26.32 26.32 0.1K
11:13 26.34 26.34 26.33 26.33 0.3K
11:14 26.33 26.33 26.33 26.33 0.0K
11:15 26.33 26.35 26.33 26.35 0.6K
11:16 26.35 26.35 26.35 26.35 0.0K
11:17 26.35 26.35 26.35 26.35 0.4K
11:18 26.35 26.35 26.35 26.35 0.1K
11:19 26.35 26.35 26.35 26.35 0.0K
11:20 26.35 26.35 26.35 26.35 1.0K
11:21 26.35 26.35 26.35 26.35 0.0K
11:22 26.35 26.35 26.35 26.35 0.0K
11:23 26.35 26.35 26.35 26.35 0.0K
11:24 26.35 26.35 26.35 26.35 0.2K
11:25 26.35 26.35 26.35 26.35 0.1K
11:26 26.36 26.36 26.36 26.36 0.3K
11:27 26.36 26.36 26.36 26.36 0.0K
11:28 26.36 26.36 26.36 26.36 0.0K
11:29 26.36 26.36 26.36 26.36 0.1K
11:30 26.36 26.40 26.36 26.40 2.1K
11:31 26.40 26.40 26.40 26.40 0.1K
11:32 26.40 26.40 26.40 26.40 0.0K
11:33 26.40 26.40 26.40 26.40 0.0K
11:34 26.40 26.40 26.40 26.40 0.0K
11:35 26.40 26.40 26.35 26.35 0.2K
11:36 26.35 26.35 26.35 26.35 0.0K
11:37 26.30 26.30 26.30 26.30 1.2K
11:38 26.30 26.30 26.30 26.30 0.1K
11:39 26.28 26.28 26.27 26.27 0.5K
11:40 26.27 26.27 26.27 26.27 0.3K
11:41 26.24 26.24 26.24 26.24 0.5K
11:42 26.24 26.24 26.24 26.24 0.0K
11:43 26.24 26.24 26.24 26.24 0.1K
11:44 26.23 26.23 26.23 26.23 0.5K
11:45 26.23 26.23 26.23 26.23 0.2K
11:46 26.33 26.33 26.33 26.33 0.2K
11:47 26.33 26.33 26.33 26.33 0.0K
11:48 26.33 26.33 26.33 26.33 0.1K
11:49 26.37 26.41 26.37 26.41 2.1K
11:50 26.42 26.42 26.42 26.42 0.7K
11:51 26.47 26.48 26.47 26.48 0.4K
11:52 26.48 26.48 26.47 26.47 1.2K
11:53 26.47 26.47 26.47 26.47 0.3K
11:54 26.47 26.47 26.47 26.47 0.1K
11:55 26.47 26.47 26.47 26.47 0.0K
11:56 26.47 26.47 26.47 26.47 0.2K
11:57 26.47 26.47 26.47 26.47 0.0K
11:58 26.47 26.47 26.47 26.47 0.0K
11:59 26.47 26.47 26.47 26.47 0.2K
12:00 26.47 26.47 26.47 26.47 0.2K
12:01 26.47 26.47 26.47 26.47 0.5K
12:02 26.47 26.47 26.47 26.47 0.0K
12:03 26.41 26.41 26.38 26.38 0.7K
12:04 26.38 26.38 26.38 26.38 0.1K
12:05 26.43 26.43 26.43 26.43 1.2K
12:06 26.43 26.43 26.43 26.43 0.3K
12:07 26.40 26.40 26.40 26.40 0.2K
12:08 26.39 26.39 26.39 26.39 0.4K
12:09 26.39 26.39 26.39 26.39 0.2K
12:10 26.39 26.39 26.39 26.39 0.0K
12:11 26.39 26.39 26.39 26.39 0.0K
12:12 26.39 26.39 26.39 26.39 0.0K
12:13 26.39 26.39 26.39 26.39 0.1K
12:14 26.46 26.46 26.46 26.46 0.3K
12:15 26.49 26.50 26.49 26.50 0.8K
12:16 26.50 26.50 26.50 26.50 0.0K
12:17 26.50 26.50 26.50 26.50 0.0K
12:18 26.58 26.58 26.51 26.51 2.3K
12:19 26.51 26.51 26.51 26.51 0.3K
12:20 26.51 26.51 26.51 26.51 0.0K
12:21 26.51 26.51 26.51 26.51 0.2K
12:22 26.51 26.58 26.51 26.58 0.5K
12:23 26.60 26.62 26.60 26.61 6.6K
12:24 26.61 26.61 26.61 26.61 0.0K
12:25 26.61 26.64 26.61 26.64 0.3K
12:26 26.66 26.67 26.66 26.67 0.9K
12:27 26.67 26.67 26.67 26.67 0.0K
12:28 26.64 26.64 26.64 26.64 0.4K
12:29 26.66 26.66 26.66 26.66 2.2K
12:30 26.66 26.66 26.66 26.66 0.0K
12:31 26.66 26.66 26.66 26.66 0.0K
12:32 26.63 26.63 26.62 26.62 1.8K
12:33 26.64 26.64 26.63 26.63 1.6K
12:34 26.63 26.64 26.60 26.60 0.8K
12:35 26.60 26.60 26.60 26.60 0.0K
12:36 26.60 26.60 26.60 26.60 0.0K
12:37 26.60 26.60 26.60 26.60 0.0K
12:38 26.62 26.62 26.62 26.62 0.5K
12:39 26.62 26.62 26.58 26.60 3.7K
12:40 26.60 26.60 26.60 26.60 0.4K
12:41 26.60 26.60 26.60 26.60 3.6K
12:42 26.60 26.60 26.60 26.60 0.0K
12:43 26.60 26.71 26.60 26.71 0.6K
12:44 26.71 26.71 26.71 26.71 0.8K
12:45 26.71 26.75 26.71 26.75 1.4K
12:46 26.75 26.78 26.75 26.78 0.3K
12:47 26.78 26.78 26.78 26.78 1.1K
12:48 26.78 26.78 26.73 26.73 0.6K
12:49 26.69 26.69 26.69 26.69 0.9K
12:50 26.66 26.66 26.66 26.66 1.4K
12:51 26.66 26.66 26.66 26.66 0.0K
12:52 26.66 26.66 26.66 26.66 0.4K
12:53 26.66 26.66 26.66 26.66 0.1K
12:54 26.66 26.66 26.66 26.66 0.0K
12:55 26.58 26.58 26.58 26.58 0.7K
12:56 26.57 26.57 26.57 26.57 0.4K
12:57 26.57 26.57 26.57 26.57 0.2K
12:58 26.57 26.57 26.57 26.57 0.0K
12:59 26.57 26.57 26.57 26.57 0.0K
13:00 26.57 26.57 26.57 26.57 0.0K
13:01 26.57 26.57 26.57 26.57 1.6K
13:02 26.57 26.57 26.57 26.57 0.0K
13:03 26.57 26.57 26.57 26.57 0.0K
13:04 26.57 26.57 26.57 26.57 0.0K
13:05 26.66 26.66 26.65 26.65 1.5K
13:06 26.65 26.65 26.65 26.65 0.0K
13:07 26.65 26.65 26.65 26.65 0.1K
13:08 26.65 26.65 26.65 26.65 0.1K
13:09 26.65 26.65 26.65 26.65 0.0K
13:10 26.73 26.73 26.73 26.73 0.3K
13:11 26.73 26.73 26.73 26.73 0.0K
13:12 26.73 26.73 26.73 26.73 0.0K
13:13 26.70 26.70 26.70 26.70 1.2K
13:14 26.70 26.70 26.70 26.70 0.1K
13:15 26.75 26.77 26.75 26.77 0.5K
13:16 26.77 26.77 26.77 26.77 0.5K
13:17 26.77 26.77 26.77 26.77 0.3K
13:18 26.77 26.77 26.77 26.77 0.0K
13:19 26.77 26.77 26.77 26.77 0.0K
13:20 26.74 26.74 26.74 26.74 0.3K
13:21 26.74 26.74 26.74 26.74 0.2K
13:22 26.74 26.74 26.74 26.74 0.0K
13:23 26.82 26.82 26.82 26.82 1.6K
13:24 26.82 26.82 26.82 26.82 0.4K
13:25 26.72 26.72 26.72 26.72 0.2K
13:26 26.72 26.72 26.72 26.72 0.1K
13:27 26.77 26.77 26.77 26.77 0.8K
13:28 26.77 26.77 26.77 26.77 0.0K
13:29 26.77 26.77 26.77 26.77 0.0K
13:30 26.77 26.77 26.77 26.77 0.6K
13:31 26.73 26.73 26.73 26.73 0.8K
13:32 26.73 26.74 26.73 26.74 0.8K
13:33 26.74 26.74 26.74 26.74 0.0K
13:34 26.74 26.74 26.74 26.74 0.0K
13:35 26.74 26.74 26.74 26.74 0.2K
13:36 26.74 26.74 26.74 26.74 0.1K
13:37 26.74 26.74 26.74 26.74 0.2K
13:38 26.74 26.74 26.74 26.74 0.0K
13:39 26.74 26.74 26.74 26.74 0.0K
13:40 26.74 26.74 26.74 26.74 0.0K
13:41 26.74 26.74 26.74 26.74 0.5K
13:42 26.74 26.74 26.74 26.74 0.0K
13:43 26.76 26.76 26.76 26.76 0.1K
13:44 26.76 26.76 26.76 26.76 0.2K
13:45 26.75 26.75 26.75 26.75 0.4K
13:46 26.77 26.78 26.77 26.77 2.1K
13:47 26.77 26.77 26.77 26.77 0.1K
13:48 26.77 26.77 26.77 26.77 0.0K
13:49 26.82 26.82 26.82 26.82 0.7K
13:50 26.81 26.83 26.81 26.83 0.2K
13:51 26.83 26.83 26.83 26.83 0.0K
13:52 26.83 26.83 26.83 26.83 0.1K
13:53 26.84 26.84 26.80 26.80 1.2K
13:54 26.80 26.80 26.80 26.80 0.3K
13:55 26.79 26.79 26.79 26.79 0.5K
13:56 26.79 26.79 26.79 26.79 0.0K
13:57 26.79 26.79 26.79 26.79 0.0K
13:58 26.79 26.79 26.79 26.79 0.1K
13:59 26.79 26.79 26.79 26.79 0.1K
14:00 26.79 26.79 26.79 26.79 0.0K
14:01 26.79 26.79 26.79 26.79 0.1K
14:02 26.79 26.79 26.79 26.79 0.0K
14:03 26.79 26.79 26.79 26.79 0.3K
14:04 26.79 26.79 26.79 26.79 0.1K
14:05 26.79 26.79 26.79 26.79 0.0K
14:06 26.79 26.79 26.79 26.79 0.0K
14:07 26.79 26.79 26.79 26.79 0.0K
14:08 26.79 26.79 26.79 26.79 1.2K
14:09 26.79 26.79 26.79 26.79 0.1K
14:10 26.71 26.71 26.71 26.71 0.2K
14:11 26.71 26.72 26.71 26.72 0.6K
14:12 26.72 26.72 26.72 26.72 0.0K
14:13 26.72 26.72 26.72 26.72 3.1K
14:14 26.72 26.72 26.72 26.72 0.0K
14:15 26.72 26.72 26.72 26.72 0.0K
14:16 26.72 26.72 26.72 26.72 1.9K
14:17 26.72 26.72 26.72 26.72 0.0K
14:18 26.72 26.72 26.72 26.72 0.0K
14:19 26.63 26.63 26.63 26.63 2.1K
14:20 26.62 26.62 26.60 26.60 0.5K
14:21 26.62 26.62 26.62 26.62 0.2K
14:22 26.62 26.62 26.62 26.62 0.0K
14:23 26.57 26.57 26.57 26.57 1.8K
14:24 26.57 26.57 26.57 26.57 0.0K
14:25 26.62 26.62 26.62 26.62 0.1K
14:26 26.62 26.62 26.62 26.62 0.2K
14:27 26.62 26.62 26.62 26.62 0.0K
14:28 26.62 26.62 26.62 26.62 0.0K
14:29 26.62 26.62 26.62 26.62 0.0K
14:30 26.62 26.67 26.62 26.67 0.2K
14:31 26.67 26.67 26.67 26.67 0.0K
14:32 26.67 26.67 26.67 26.67 0.0K
14:33 26.67 26.67 26.67 26.67 0.0K
14:34 26.60 26.60 26.60 26.60 1.0K
14:35 26.60 26.60 26.60 26.60 0.0K
14:36 26.61 26.61 26.61 26.61 0.1K
14:37 26.61 26.61 26.61 26.61 0.0K
14:38 26.61 26.61 26.61 26.61 0.0K
14:39 26.61 26.61 26.61 26.61 0.0K
14:40 26.59 26.59 26.59 26.59 0.3K
14:41 26.59 26.59 26.59 26.59 0.0K
14:42 26.57 26.57 26.57 26.57 1.1K
14:43 26.53 26.53 26.53 26.53 0.4K
14:44 26.53 26.53 26.53 26.53 0.0K
14:45 26.53 26.53 26.53 26.53 0.0K
14:46 26.53 26.53 26.53 26.53 0.0K
14:47 26.53 26.53 26.53 26.53 0.0K
14:48 26.57 26.57 26.57 26.57 0.4K
14:49 26.57 26.57 26.57 26.57 0.0K
14:50 26.58 26.58 26.58 26.58 0.6K
14:51 26.58 26.60 26.58 26.60 2.3K
14:52 26.60 26.60 26.60 26.60 0.1K
14:53 26.60 26.60 26.60 26.60 0.0K
14:54 26.58 26.58 26.58 26.58 0.1K
14:55 26.58 26.58 26.58 26.58 0.0K
14:56 26.58 26.58 26.58 26.58 0.0K
14:57 26.58 26.59 26.58 26.59 0.2K
14:58 26.59 26.59 26.59 26.59 0.0K
14:59 26.59 26.59 26.56 26.56 0.4K
15:00 26.56 26.56 26.56 26.56 0.1K
15:01 26.51 26.51 26.51 26.51 1.3K
15:02 26.51 26.51 26.51 26.51 0.1K
15:03 26.51 26.51 26.51 26.51 0.0K
15:04 26.51 26.51 26.51 26.51 0.0K
15:05 26.51 26.53 26.51 26.53 1.2K
15:06 26.53 26.53 26.53 26.53 0.1K
15:07 26.53 26.53 26.53 26.53 0.0K
15:08 26.53 26.53 26.53 26.53 0.0K
15:09 26.53 26.53 26.53 26.53 0.2K
15:10 26.53 26.53 26.53 26.53 0.0K
15:11 26.53 26.53 26.53 26.53 0.0K
15:12 26.53 26.53 26.53 26.53 0.0K
15:13 26.53 26.53 26.53 26.53 0.0K
15:14 26.53 26.53 26.53 26.53 0.1K
15:15 26.53 26.53 26.53 26.53 0.0K
15:16 26.51 26.51 26.51 26.51 0.6K
15:17 26.51 26.51 26.51 26.51 0.0K
15:18 26.51 26.52 26.51 26.52 1.0K
15:19 26.52 26.52 26.52 26.52 0.1K
15:20 26.52 26.52 26.52 26.52 0.0K
15:21 26.52 26.52 26.52 26.52 0.1K
15:22 26.52 26.52 26.52 26.52 0.1K
15:23 26.52 26.52 26.52 26.52 0.0K
15:24 26.52 26.52 26.52 26.52 0.0K
15:25 26.52 26.60 26.52 26.60 0.4K
15:26 26.60 26.60 26.60 26.60 0.0K
15:27 26.60 26.60 26.60 26.60 0.0K
15:28 26.60 26.60 26.60 26.60 0.0K
15:29 26.60 26.60 26.60 26.60 0.0K
15:30 26.60 26.60 26.60 26.60 0.1K
15:31 26.60 26.60 26.60 26.60 0.0K
15:32 26.52 26.52 26.52 26.52 0.1K
15:33 26.52 26.52 26.52 26.52 0.3K
15:34 26.48 26.48 26.48 26.48 2.6K
15:35 26.48 26.48 26.48 26.48 0.0K
15:36 26.48 26.48 26.48 26.48 1.6K
15:37 26.48 26.48 26.45 26.45 1.9K
15:38 26.45 26.45 26.45 26.45 0.0K
15:39 26.45 26.45 26.45 26.45 0.0K
15:40 26.45 26.45 26.45 26.45 0.0K
15:41 26.49 26.49 26.49 26.49 1.2K
15:42 26.49 26.50 26.49 26.50 1.2K
15:43 26.51 26.51 26.51 26.51 0.5K
15:44 26.52 26.52 26.52 26.52 0.1K
15:45 26.50 26.50 26.50 26.50 1.0K
15:46 26.50 26.50 26.48 26.48 1.9K
15:47 26.48 26.48 26.48 26.48 0.2K
15:48 26.48 26.48 26.48 26.48 0.0K
15:49 26.48 26.48 26.48 26.48 0.0K
15:50 26.48 26.48 26.48 26.48 0.0K
15:51 26.48 26.48 26.48 26.48 1.8K
15:52 26.42 26.44 26.42 26.44 0.6K
15:53 26.44 26.44 26.44 26.44 0.3K
15:54 26.44 26.44 26.44 26.44 0.6K
15:55 26.50 26.50 26.50 26.50 0.2K
15:56 26.53 26.53 26.53 26.53 1.6K
15:57 26.53 26.58 26.53 26.58 1.1K
15:58 26.61 26.61 26.60 26.60 0.9K
15:59 26.60 26.60 26.60 26.60 0.6K
16:00 26.60 26.92 26.60 26.69 13.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし