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
09:30 33.55 33.55 33.09 33.22 77.4K
09:31 33.27 33.47 33.27 33.47 5.5K
09:32 33.58 33.58 33.53 33.53 1.3K
09:33 33.54 33.55 33.38 33.55 3.1K
09:34 33.60 33.78 33.56 33.68 7.7K
09:35 33.70 33.79 33.68 33.75 2.5K
09:36 33.66 33.77 33.65 33.77 2.8K
09:37 33.81 33.85 33.75 33.75 11.4K
09:38 33.75 33.75 33.69 33.69 2.9K
09:39 33.74 33.85 33.74 33.85 1.2K
09:40 33.88 34.07 33.88 34.06 13.3K
09:41 34.06 34.21 34.06 34.21 7.5K
09:42 34.16 34.16 34.12 34.12 4.2K
09:43 34.14 34.23 34.12 34.23 2.6K
09:44 34.21 34.37 34.20 34.20 6.9K
09:45 34.29 34.34 34.28 34.28 2.5K
09:46 34.24 34.29 34.24 34.26 5.0K
09:47 34.35 34.35 34.11 34.13 6.6K
09:48 34.06 34.06 34.00 34.00 23.8K
09:49 33.98 33.98 33.96 33.96 1.0K
09:50 33.93 33.93 33.90 33.93 4.9K
09:51 33.94 34.00 33.87 33.87 1.2K
09:52 33.89 33.89 33.77 33.83 3.6K
09:53 33.81 33.84 33.81 33.83 3.4K
09:54 33.87 33.90 33.87 33.87 2.0K
09:55 33.91 34.03 33.91 34.03 3.4K
09:56 34.02 34.05 34.01 34.05 3.1K
09:57 34.09 34.09 34.06 34.06 1.7K
09:58 34.03 34.04 34.03 34.04 1.0K
09:59 33.95 33.95 33.95 33.95 0.7K
10:00 33.83 33.83 33.83 33.83 0.3K
10:01 33.89 33.90 33.85 33.85 1.1K
10:02 33.86 33.86 33.76 33.76 2.1K
10:03 33.80 33.80 33.71 33.71 1.6K
10:04 33.62 33.68 33.62 33.67 4.3K
10:05 33.74 33.84 33.74 33.84 1.4K
10:06 33.83 33.83 33.73 33.73 1.7K
10:07 33.70 33.77 33.70 33.77 1.3K
10:08 33.74 33.74 33.74 33.74 2.7K
10:10 33.76 33.77 33.76 33.76 1.4K
10:11 33.84 33.84 33.80 33.80 2.4K
10:12 33.77 33.77 33.72 33.72 1.8K
10:13 33.76 33.78 33.72 33.74 9.3K
10:14 33.73 33.73 33.62 33.66 3.2K
10:15 33.69 33.79 33.68 33.79 6.6K
10:16 33.80 33.80 33.75 33.75 1.0K
10:17 33.81 33.84 33.81 33.84 0.4K
10:18 33.84 33.91 33.84 33.87 4.4K
10:20 33.95 33.95 33.91 33.91 3.5K
10:22 34.01 34.01 33.95 33.95 2.5K
10:23 33.90 33.90 33.90 33.90 0.8K
10:24 33.74 33.74 33.74 33.74 2.7K
10:25 33.84 33.89 33.84 33.89 1.4K
10:26 33.84 33.84 33.80 33.81 0.5K
10:27 33.75 33.77 33.75 33.77 0.8K
10:29 33.63 33.63 33.63 33.63 0.2K
10:30 33.70 33.71 33.70 33.71 0.5K
10:31 33.66 33.66 33.65 33.65 1.0K
10:32 33.68 33.68 33.61 33.61 1.3K
10:33 33.58 33.62 33.58 33.61 3.4K
10:34 33.59 33.71 33.59 33.71 6.3K
10:35 33.76 33.76 33.76 33.76 1.5K
10:36 33.78 33.78 33.78 33.78 0.3K
10:37 33.87 33.87 33.87 33.87 1.0K
10:38 33.77 33.77 33.77 33.77 0.3K
10:39 33.73 33.73 33.68 33.68 0.6K
10:40 33.62 33.71 33.62 33.71 2.1K
10:41 33.68 33.68 33.68 33.67 0.2K
10:42 33.67 33.67 33.61 33.61 1.5K
10:43 33.60 33.63 33.60 33.63 2.3K
10:45 33.61 33.61 33.61 33.61 0.4K
10:46 33.53 33.53 33.53 33.54 0.5K
10:47 33.49 33.49 33.46 33.46 2.3K
10:49 33.38 33.46 33.38 33.45 1.2K
10:50 33.43 33.43 33.39 33.41 2.2K
10:51 33.37 33.46 33.37 33.46 1.7K
10:52 33.52 33.53 33.52 33.53 0.7K
10:53 33.50 33.51 33.50 33.51 1.5K
10:56 33.58 33.58 33.58 33.58 0.4K
10:58 33.65 33.65 33.65 33.65 0.2K
10:59 33.63 33.63 33.63 33.63 0.2K
11:00 33.57 33.60 33.57 33.60 1.2K
11:01 33.59 33.59 33.59 33.59 0.5K
11:03 33.56 33.56 33.54 33.54 0.6K
11:04 33.37 33.37 33.37 33.37 3.9K
11:05 33.39 33.39 33.34 33.34 0.9K
11:06 33.37 33.37 33.34 33.37 1.4K
11:07 33.37 33.37 33.37 33.37 0.7K
11:10 33.41 33.41 33.40 33.40 3.0K
11:12 33.42 33.42 33.41 33.41 0.4K
11:13 33.29 33.32 33.29 33.32 1.6K
11:14 33.31 33.31 33.31 33.31 0.5K
11:15 33.28 33.28 33.28 33.28 0.3K
11:16 33.28 33.28 33.28 33.28 0.4K
11:17 33.18 33.18 33.16 33.16 1.2K
11:19 33.23 33.23 33.23 33.23 0.7K
11:21 33.19 33.20 33.15 33.20 1.8K
11:22 33.19 33.19 33.14 33.15 3.1K
11:23 33.13 33.13 33.13 33.13 0.3K
11:24 33.17 33.17 33.16 33.16 1.5K
11:25 33.15 33.15 33.15 33.15 0.8K
11:26 33.14 33.18 33.14 33.18 1.0K
11:27 33.20 33.20 33.20 33.20 1.7K
11:29 33.13 33.13 33.13 33.13 0.5K
11:31 33.14 33.14 33.13 33.13 0.4K
11:32 33.11 33.11 32.97 32.97 5.2K
11:33 33.00 33.04 33.00 33.04 0.9K
11:34 33.00 33.01 33.00 33.01 1.0K
11:35 33.03 33.03 33.03 33.03 0.5K
11:36 33.03 33.03 33.01 33.03 5.6K
11:39 32.99 33.01 32.97 33.01 1.7K
11:40 32.98 32.99 32.95 32.95 2.5K
11:42 32.94 33.00 32.94 33.00 0.7K
11:43 32.95 32.97 32.95 32.97 2.5K
11:46 32.97 32.97 32.97 32.97 0.3K
11:47 32.98 33.02 32.97 33.02 0.6K
11:48 33.08 33.08 33.08 33.08 0.4K
11:49 33.07 33.07 33.07 33.07 0.1K
11:50 33.06 33.06 33.06 33.06 0.5K
11:52 33.08 33.08 33.08 33.08 0.1K
11:53 33.09 33.09 33.09 33.09 0.2K
11:54 33.09 33.09 33.09 33.09 0.4K
11:55 33.08 33.08 33.08 33.08 2.1K
11:59 33.02 33.02 33.02 33.02 1.3K
12:00 33.04 33.04 33.04 33.03 0.3K
12:01 33.04 33.07 33.04 33.05 0.4K
12:02 33.01 33.01 32.98 32.98 0.8K
12:03 33.00 33.00 33.00 33.00 0.8K
12:06 32.99 33.02 32.99 33.02 1.4K
12:09 32.96 32.96 32.96 32.96 0.6K
12:10 32.92 32.92 32.92 32.92 0.7K
12:11 32.98 32.98 32.98 32.98 0.1K
12:12 32.99 33.02 32.99 33.02 1.3K
12:13 33.02 33.02 33.02 33.02 1.2K
12:14 33.02 33.02 33.02 33.02 0.5K
12:16 33.03 33.03 33.03 33.03 0.2K
12:17 33.03 33.03 33.00 33.00 0.8K
12:18 33.01 33.01 33.01 33.01 0.6K
12:19 33.01 33.01 33.01 33.01 0.3K
12:20 33.00 33.00 33.00 32.99 0.4K
12:22 33.11 33.11 33.11 33.11 0.1K
12:23 33.12 33.16 33.12 33.16 1.4K
12:24 33.15 33.15 33.15 33.15 0.6K
12:25 33.17 33.19 33.17 33.19 0.7K
12:26 33.19 33.19 33.19 33.19 0.3K
12:28 33.21 33.21 33.21 33.21 0.4K
12:30 33.19 33.19 33.19 33.19 1.6K
12:40 33.16 33.16 33.14 33.14 0.5K
12:41 33.17 33.17 33.17 33.17 0.1K
12:43 33.15 33.15 33.15 33.15 0.7K
12:45 33.11 33.11 33.11 33.11 2.3K
12:47 33.13 33.13 33.11 33.13 1.5K
12:52 33.25 33.25 33.22 33.22 3.2K
12:58 33.20 33.20 33.20 33.20 0.5K
13:00 33.18 33.18 33.18 33.18 1.5K
13:04 33.20 33.20 33.20 33.20 0.2K
13:05 33.15 33.15 33.15 33.15 0.9K
13:07 33.08 33.08 33.04 33.04 1.8K
13:08 32.95 32.95 32.95 32.95 0.5K
13:10 33.04 33.04 33.04 33.04 0.3K
13:11 33.07 33.07 33.07 33.07 0.4K
13:12 33.07 33.07 33.07 33.07 0.6K
13:15 33.14 33.14 33.14 33.14 0.9K
13:18 33.11 33.11 33.11 33.11 0.1K
13:19 33.12 33.13 33.11 33.11 5.8K
13:20 33.17 33.17 33.17 33.17 2.3K
13:21 33.19 33.19 33.19 33.19 1.4K
13:23 33.26 33.27 33.26 33.27 1.0K
13:24 33.34 33.40 33.34 33.40 0.6K
13:25 33.45 33.45 33.45 33.45 0.4K
13:26 33.45 33.45 33.45 33.45 1.5K
13:28 33.55 33.58 33.54 33.57 1.6K
13:29 33.61 33.61 33.61 33.61 1.2K
13:30 33.60 33.60 33.54 33.54 0.7K
13:31 33.55 33.55 33.55 33.55 0.4K
13:32 33.55 33.55 33.55 33.55 2.2K
13:36 33.35 33.35 33.35 33.35 1.0K
13:38 33.30 33.30 33.30 33.30 0.1K
13:39 33.32 33.36 33.32 33.35 1.3K
13:40 33.35 33.35 33.29 33.29 1.4K
13:41 33.23 33.23 33.23 33.23 0.4K
13:42 33.24 33.25 33.24 33.25 2.9K
13:44 33.21 33.21 33.21 33.21 0.2K
13:46 33.24 33.25 33.24 33.25 1.9K
13:48 33.21 33.21 33.21 33.21 0.5K
13:50 33.20 33.21 33.19 33.19 1.7K
13:54 33.16 33.16 33.16 33.16 0.7K
13:55 33.13 33.13 33.13 33.13 0.6K
13:56 33.04 33.04 33.04 33.04 0.5K
13:57 33.04 33.04 33.04 33.04 0.2K
13:58 33.07 33.07 33.07 33.07 0.3K
14:00 33.09 33.10 33.09 33.10 0.4K
14:01 33.08 33.08 33.08 33.08 0.3K
14:02 33.04 33.04 33.04 33.03 2.2K
14:06 32.99 32.99 32.99 32.99 1.1K
14:12 33.01 33.01 33.01 33.01 0.1K
14:13 33.01 33.01 33.01 33.01 0.3K
14:14 33.00 33.00 32.99 32.99 1.7K
14:15 32.98 32.98 32.98 32.98 0.6K
14:20 33.05 33.05 33.05 33.05 0.3K
14:22 33.01 33.01 33.01 33.01 0.9K
14:25 33.07 33.07 33.07 33.07 0.2K
14:28 33.05 33.05 33.05 33.05 1.2K
14:29 33.05 33.05 33.05 33.05 0.1K
14:30 33.01 33.01 33.01 33.01 0.3K
14:31 32.98 32.98 32.98 32.98 0.1K
14:33 33.00 33.00 33.00 33.00 0.2K
14:34 32.98 32.98 32.98 32.98 0.2K
14:37 33.02 33.02 33.02 33.02 0.1K
14:38 32.98 32.98 32.98 32.98 0.7K
14:39 32.95 32.95 32.95 32.95 0.4K
14:40 32.98 32.98 32.98 32.98 0.8K
14:42 32.99 32.99 32.98 32.98 0.7K
14:43 32.89 32.89 32.89 32.89 1.6K
14:50 32.93 32.93 32.93 32.93 0.7K
14:51 32.96 32.96 32.96 32.96 0.3K
14:52 32.96 32.96 32.96 32.96 0.3K
14:54 32.89 32.89 32.89 32.89 0.4K
14:56 32.95 32.95 32.95 32.95 1.0K
14:57 32.98 32.98 32.98 32.98 0.5K
14:58 32.99 32.99 32.99 32.99 0.9K
15:00 33.00 33.00 33.00 33.00 0.4K
15:01 33.00 33.08 33.00 33.08 1.6K
15:06 32.98 32.98 32.97 32.98 2.8K
15:07 32.98 32.98 32.98 32.98 1.4K
15:08 32.98 32.98 32.98 32.98 0.2K
15:09 33.01 33.03 33.01 33.03 4.4K
15:10 33.04 33.04 33.03 33.03 1.9K
15:12 33.08 33.09 33.08 33.09 1.3K
15:13 33.08 33.08 33.08 33.08 1.4K
15:16 33.03 33.05 33.03 33.05 1.5K
15:25 33.01 33.01 33.01 33.01 0.1K
15:26 33.01 33.01 33.01 33.01 0.5K
15:31 32.99 32.99 32.99 32.99 0.7K
15:32 32.96 32.96 32.96 32.96 0.2K
15:33 32.99 32.99 32.99 32.99 1.3K
15:34 32.98 32.98 32.98 32.98 0.2K
15:38 32.97 32.97 32.96 32.96 1.1K
15:41 33.04 33.04 33.04 33.04 0.1K
15:43 33.05 33.07 33.05 33.07 3.0K
15:45 32.99 32.99 32.99 32.99 0.6K
15:46 32.97 32.97 32.97 32.97 0.5K
15:48 32.86 32.90 32.85 32.90 2.8K
15:50 33.01 33.04 33.01 33.04 1.8K
15:51 33.05 33.05 33.05 33.05 0.5K
15:52 33.06 33.06 33.02 33.02 1.3K
15:54 33.06 33.06 32.98 32.98 3.8K
15:55 33.00 33.02 32.97 33.02 1.2K
15:56 32.96 32.96 32.96 32.96 0.3K
15:57 32.95 32.97 32.95 32.97 0.9K
15:58 33.00 33.05 33.00 33.05 1.7K
15:59 33.06 33.11 33.04 33.10 24.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし