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 36.65 37.01 36.65 37.01 58.4K
09:31 36.75 36.75 36.75 36.74 1.6K
09:32 36.69 36.69 36.36 36.36 5.5K
09:33 36.47 36.47 36.47 36.47 0.5K
09:34 36.51 36.51 36.51 36.51 1.2K
09:35 36.60 36.60 36.45 36.56 6.2K
09:36 36.56 36.56 36.46 36.46 3.8K
09:37 36.54 36.63 36.54 36.59 0.9K
09:38 36.55 36.59 36.55 36.59 6.4K
09:39 36.57 36.68 36.56 36.68 1.8K
09:40 36.63 36.63 36.63 36.63 4.5K
09:41 36.62 36.68 36.62 36.68 2.2K
09:42 36.76 36.76 36.71 36.71 2.2K
09:43 36.64 36.64 36.64 36.64 1.9K
09:44 36.68 36.68 36.68 36.68 0.9K
09:46 36.59 36.59 36.58 36.59 0.6K
09:47 36.58 36.58 36.53 36.53 1.6K
09:48 36.57 36.57 36.49 36.49 5.5K
09:49 36.33 36.33 36.28 36.28 0.7K
09:50 36.34 36.37 36.34 36.37 1.0K
09:52 36.32 36.32 36.13 36.13 1.3K
09:53 36.11 36.11 36.10 36.10 0.9K
09:54 36.06 36.06 35.94 36.03 2.4K
09:55 35.98 35.98 35.96 35.96 1.4K
09:56 35.89 35.89 35.80 35.80 3.8K
09:57 35.71 35.72 35.71 35.71 2.2K
09:58 35.59 35.59 35.40 35.40 4.8K
09:59 35.51 35.51 35.51 35.51 0.8K
10:00 35.58 35.58 35.52 35.52 1.8K
10:01 35.45 35.45 35.30 35.33 1.5K
10:02 35.34 35.40 35.34 35.40 0.9K
10:03 35.28 35.28 35.23 35.24 3.2K
10:04 35.17 35.17 35.15 35.15 3.2K
10:05 35.09 35.21 35.06 35.07 2.2K
10:06 35.00 35.00 34.92 34.95 8.6K
10:07 34.96 34.96 34.95 34.95 4.8K
10:08 35.08 35.11 35.04 35.11 7.4K
10:09 35.07 35.10 35.07 35.10 2.3K
10:11 35.25 35.25 35.18 35.18 4.4K
10:12 35.15 35.15 35.15 35.15 1.5K
10:13 35.19 35.25 35.19 35.25 0.7K
10:14 35.22 35.26 35.20 35.26 1.2K
10:15 35.29 35.29 35.29 35.29 0.2K
10:16 35.29 35.29 35.29 35.29 0.6K
10:18 35.26 35.26 35.26 35.26 0.6K
10:19 35.15 35.15 35.15 35.15 0.2K
10:20 35.18 35.18 35.18 35.18 2.3K
10:21 35.03 35.07 35.03 35.07 3.7K
10:22 35.13 35.17 35.13 35.17 1.4K
10:23 35.15 35.18 35.15 35.18 0.8K
10:24 35.10 35.10 35.10 35.10 0.8K
10:25 35.01 35.01 34.96 34.96 2.0K
10:26 34.88 34.91 34.88 34.91 0.6K
10:27 34.96 35.00 34.94 34.94 0.6K
10:28 34.91 35.00 34.91 34.99 1.9K
10:29 34.99 34.99 34.97 34.97 0.6K
10:30 34.96 34.96 34.96 34.96 1.0K
10:33 35.00 35.00 34.98 34.98 5.1K
10:34 34.97 34.97 34.97 34.97 1.0K
10:36 34.99 34.99 34.99 34.99 0.8K
10:37 35.04 35.04 35.04 35.04 0.5K
10:38 35.07 35.07 35.06 35.06 0.7K
10:39 35.08 35.08 35.08 35.08 0.3K
10:40 35.07 35.10 35.07 35.10 1.2K
10:41 35.07 35.07 35.07 35.07 0.3K
10:42 35.07 35.12 35.04 35.04 13.9K
10:43 35.07 35.07 35.04 35.04 3.0K
10:45 35.08 35.11 35.08 35.11 0.7K
10:46 35.01 35.01 35.01 35.01 0.4K
10:47 35.00 35.00 35.00 35.00 1.3K
10:48 35.04 35.04 35.04 35.04 0.1K
10:49 35.09 35.09 35.09 35.09 0.3K
10:50 35.08 35.08 35.08 35.08 0.5K
10:51 35.06 35.06 35.06 35.06 0.1K
10:52 35.06 35.06 35.06 35.06 1.8K
10:54 34.96 34.96 34.90 34.90 0.7K
10:55 34.95 34.95 34.95 34.95 0.2K
10:56 35.02 35.02 35.00 35.00 2.7K
10:57 34.99 34.99 34.99 34.99 0.9K
10:58 34.97 34.98 34.97 34.98 6.7K
10:59 35.01 35.01 35.01 35.01 2.0K
11:04 34.96 34.96 34.96 34.95 0.5K
11:07 34.95 34.95 34.95 34.95 0.5K
11:10 34.98 35.02 34.98 35.02 1.1K
11:12 34.98 34.98 34.98 34.98 0.4K
11:13 34.90 34.90 34.88 34.88 6.1K
11:14 35.00 35.00 35.00 35.00 1.6K
11:15 35.02 35.04 35.02 35.04 0.5K
11:17 35.11 35.11 35.11 35.10 0.5K
11:18 35.13 35.13 35.13 35.13 0.6K
11:22 35.11 35.11 35.10 35.10 2.9K
11:23 35.11 35.11 35.11 35.11 0.5K
11:24 35.20 35.23 35.20 35.23 2.0K
11:25 35.24 35.24 35.19 35.19 1.0K
11:26 35.29 35.29 35.29 35.29 1.7K
11:27 35.34 35.34 35.34 35.34 1.3K
11:29 35.35 35.35 35.31 35.31 4.1K
11:30 35.32 35.32 35.30 35.30 1.0K
11:31 35.31 35.31 35.31 35.31 1.2K
11:33 35.31 35.31 35.31 35.31 0.5K
11:34 35.30 35.30 35.28 35.28 1.0K
11:35 35.31 35.31 35.29 35.29 1.2K
11:37 35.37 35.37 35.37 35.37 0.9K
11:43 35.30 35.33 35.30 35.33 0.7K
11:44 35.26 35.26 35.26 35.26 0.3K
11:45 35.30 35.30 35.28 35.28 2.0K
11:46 35.31 35.31 35.31 35.31 0.6K
11:49 35.37 35.37 35.35 35.35 0.3K
11:50 35.37 35.37 35.35 35.35 0.8K
11:52 35.40 35.40 35.40 35.40 1.4K
11:53 35.42 35.42 35.42 35.42 0.7K
11:55 35.39 35.41 35.39 35.41 0.5K
11:56 35.44 35.44 35.42 35.42 1.9K
11:57 35.41 35.41 35.41 35.41 0.1K
11:58 35.43 35.43 35.43 35.43 0.3K
12:03 35.29 35.29 35.29 35.29 0.5K
12:04 35.29 35.29 35.29 35.29 0.6K
12:07 35.27 35.27 35.27 35.27 1.2K
12:08 35.25 35.25 35.21 35.21 1.5K
12:09 35.15 35.18 35.15 35.15 1.5K
12:10 35.13 35.13 35.13 35.13 1.0K
12:13 35.01 35.02 35.01 35.02 0.4K
12:14 34.98 34.98 34.98 34.98 1.4K
12:15 34.99 35.01 34.99 34.99 1.5K
12:16 34.99 34.99 34.96 34.98 1.5K
12:17 34.99 34.99 34.99 34.99 0.1K
12:18 35.01 35.01 35.01 35.01 0.2K
12:19 35.02 35.03 35.02 35.03 0.5K
12:21 35.08 35.08 35.08 35.08 0.3K
12:22 35.13 35.13 35.13 35.13 0.1K
12:24 35.21 35.21 35.19 35.19 0.4K
12:25 35.26 35.26 35.26 35.26 0.4K
12:26 35.27 35.27 35.24 35.24 0.4K
12:28 35.28 35.28 35.28 35.28 1.4K
12:31 35.28 35.28 35.28 35.28 0.3K
12:35 35.19 35.19 35.14 35.14 2.6K
12:36 35.13 35.15 35.13 35.15 0.4K
12:38 35.15 35.15 35.15 35.15 0.1K
12:41 35.30 35.33 35.30 35.33 0.5K
12:47 35.22 35.22 35.22 35.22 0.1K
12:48 35.21 35.21 35.21 35.21 0.1K
12:49 35.16 35.16 35.16 35.16 2.9K
12:51 35.22 35.22 35.19 35.19 1.4K
12:52 35.17 35.19 35.17 35.19 0.4K
12:54 35.19 35.19 35.19 35.19 0.3K
12:56 35.12 35.12 35.12 35.12 0.2K
12:57 35.12 35.14 35.12 35.14 1.2K
13:02 35.21 35.21 35.21 35.21 0.2K
13:04 35.21 35.21 35.21 35.21 0.3K
13:05 35.24 35.24 35.24 35.24 0.3K
13:07 35.24 35.24 35.24 35.24 0.1K
13:09 35.30 35.30 35.26 35.26 0.3K
13:13 35.22 35.22 35.22 35.22 1.2K
13:15 35.19 35.19 35.19 35.19 0.3K
13:17 35.15 35.15 35.15 35.15 1.7K
13:18 35.15 35.15 35.15 35.15 0.2K
13:20 35.15 35.15 35.15 35.15 0.2K
13:21 35.13 35.13 35.11 35.11 0.4K
13:22 35.11 35.11 35.11 35.11 0.9K
13:24 35.14 35.15 35.14 35.14 0.4K
13:25 35.11 35.12 35.11 35.12 4.5K
13:32 35.27 35.27 35.27 35.27 0.5K
13:37 35.33 35.33 35.33 35.33 0.3K
13:38 35.32 35.32 35.32 35.32 3.7K
13:41 35.34 35.34 35.34 35.34 0.4K
13:43 35.29 35.29 35.29 35.29 0.3K
13:44 35.28 35.28 35.28 35.28 0.5K
13:45 35.29 35.29 35.29 35.29 0.3K
13:46 35.27 35.27 35.27 35.27 1.0K
13:47 35.25 35.25 35.25 35.25 0.8K
13:48 35.34 35.34 35.34 35.34 0.5K
13:49 35.39 35.39 35.39 35.39 0.5K
13:51 35.37 35.37 35.36 35.36 4.1K
13:52 35.36 35.36 35.35 35.35 1.3K
13:53 35.39 35.39 35.39 35.39 1.8K
13:54 35.42 35.42 35.42 35.42 1.0K
13:55 35.41 35.41 35.40 35.40 0.8K
13:57 35.39 35.39 35.39 35.39 0.3K
14:05 35.37 35.37 35.37 35.37 0.7K
14:08 35.40 35.42 35.40 35.41 1.6K
14:10 35.36 35.36 35.36 35.36 0.4K
14:14 35.35 35.35 35.35 35.35 0.4K
14:16 35.39 35.39 35.39 35.39 0.7K
14:22 35.40 35.40 35.40 35.40 0.4K
14:25 35.35 35.35 35.35 35.35 0.2K
14:27 35.37 35.37 35.37 35.37 0.1K
14:28 35.43 35.43 35.43 35.43 0.5K
14:29 35.44 35.44 35.42 35.42 0.6K
14:33 35.49 35.49 35.49 35.49 0.9K
14:34 35.44 35.44 35.44 35.44 4.6K
14:40 35.50 35.50 35.50 35.50 0.1K
14:42 35.50 35.50 35.50 35.50 0.1K
14:43 35.50 35.50 35.49 35.49 0.3K
14:45 35.49 35.49 35.45 35.45 1.1K
14:50 35.48 35.48 35.47 35.47 0.2K
14:51 35.45 35.45 35.45 35.45 0.2K
14:52 35.49 35.50 35.49 35.50 0.5K
14:53 35.49 35.49 35.47 35.47 0.4K
14:54 35.49 35.49 35.49 35.49 0.4K
14:57 35.53 35.53 35.53 35.53 0.5K
15:00 35.54 35.54 35.54 35.54 1.3K
15:07 35.52 35.52 35.52 35.52 0.5K
15:09 35.53 35.53 35.53 35.53 0.3K
15:10 35.51 35.51 35.51 35.51 0.3K
15:11 35.53 35.53 35.53 35.53 0.5K
15:13 35.50 35.50 35.50 35.50 1.1K
15:21 35.55 35.55 35.55 35.55 0.2K
15:23 35.56 35.56 35.56 35.56 0.5K
15:27 35.52 35.52 35.52 35.52 0.2K
15:28 35.54 35.54 35.54 35.54 0.3K
15:29 35.52 35.52 35.52 35.52 1.1K
15:30 35.57 35.57 35.57 35.57 1.0K
15:33 35.60 35.60 35.60 35.60 0.4K
15:38 35.60 35.60 35.60 35.60 0.2K
15:39 35.56 35.56 35.56 35.56 0.2K
15:41 35.51 35.53 35.51 35.53 0.8K
15:43 35.50 35.50 35.50 35.50 0.5K
15:45 35.48 35.48 35.48 35.48 0.4K
15:48 35.44 35.44 35.40 35.42 8.4K
15:49 35.41 35.41 35.40 35.40 0.7K
15:51 35.36 35.38 35.36 35.38 7.1K
15:52 35.23 35.28 35.23 35.28 0.5K
15:53 35.35 35.35 35.33 35.34 4.4K
15:54 35.32 35.37 35.32 35.37 3.9K
15:55 35.41 35.50 35.41 35.50 0.9K
15:56 35.49 35.54 35.49 35.54 0.6K
15:57 35.45 35.49 35.45 35.49 6.5K
15:58 35.48 35.50 35.48 35.50 7.2K
15:59 35.50 35.53 35.49 35.53 27.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし