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 39.73 39.73 39.52 39.62 24.5K
09:31 39.75 39.75 39.48 39.48 5.8K
09:32 39.47 39.47 39.30 39.33 2.2K
09:34 39.61 39.61 39.61 39.60 0.3K
09:35 39.67 39.67 39.55 39.55 3.5K
09:38 39.50 39.50 39.48 39.48 2.1K
09:39 39.35 39.35 39.33 39.33 1.6K
09:40 39.34 39.34 39.31 39.31 0.9K
09:41 39.36 39.36 39.36 39.36 1.0K
09:42 39.40 39.40 39.30 39.30 11.2K
09:43 39.35 39.45 39.35 39.45 0.4K
09:44 39.50 39.54 39.49 39.54 0.8K
09:45 39.53 39.53 39.52 39.52 0.5K
09:46 39.56 39.56 39.53 39.52 2.9K
09:47 39.57 39.58 39.57 39.58 2.4K
09:48 39.61 39.61 39.57 39.57 0.3K
09:49 39.55 39.55 39.55 39.55 2.5K
09:50 39.70 39.70 39.63 39.63 0.9K
09:51 39.64 39.64 39.61 39.61 2.5K
09:54 39.62 39.62 39.61 39.61 0.2K
09:55 39.57 39.57 39.57 39.57 0.4K
09:56 39.48 39.48 39.48 39.48 2.1K
09:58 39.50 39.50 39.50 39.50 0.7K
10:00 39.62 39.62 39.61 39.60 3.1K
10:01 39.67 39.67 39.67 39.67 1.1K
10:02 39.59 39.59 39.59 39.59 1.2K
10:05 39.51 39.51 39.51 39.51 0.8K
10:08 39.54 39.54 39.50 39.50 2.2K
10:11 39.35 39.35 39.35 39.35 0.3K
10:12 39.40 39.40 39.40 39.40 1.2K
10:15 39.54 39.54 39.54 39.54 1.7K
10:20 39.50 39.50 39.50 39.49 0.3K
10:21 39.38 39.40 39.29 39.29 5.2K
10:22 39.35 39.35 39.35 39.35 0.6K
10:23 39.42 39.42 39.34 39.34 1.3K
10:24 39.40 39.43 39.40 39.43 1.7K
10:26 39.33 39.45 39.33 39.45 0.9K
10:29 39.44 39.44 39.44 39.44 0.3K
10:30 39.41 39.41 39.41 39.41 0.1K
10:31 39.49 39.49 39.49 39.49 0.3K
10:36 39.66 39.66 39.66 39.66 0.8K
10:39 39.66 39.66 39.65 39.65 1.4K
10:40 39.75 39.75 39.75 39.75 1.0K
10:41 39.74 39.74 39.69 39.69 0.4K
10:42 39.75 39.76 39.75 39.76 0.5K
10:43 39.72 39.72 39.72 39.72 0.8K
10:47 39.68 39.68 39.68 39.67 0.2K
10:48 39.67 39.69 39.67 39.69 0.8K
10:50 39.58 39.60 39.58 39.60 0.3K
10:52 39.53 39.53 39.51 39.51 4.8K
10:53 39.48 39.48 39.46 39.46 3.9K
10:56 39.45 39.45 39.45 39.45 0.8K
10:58 39.43 39.43 39.43 39.42 0.2K
10:59 39.43 39.43 39.43 39.43 1.2K
11:02 39.42 39.42 39.38 39.38 2.3K
11:03 39.33 39.40 39.33 39.40 0.9K
11:05 39.42 39.54 39.42 39.54 1.6K
11:06 39.59 39.59 39.59 39.59 0.6K
11:08 39.60 39.62 39.60 39.61 1.4K
11:09 39.59 39.59 39.59 39.59 0.3K
11:10 39.66 39.66 39.59 39.59 0.3K
11:13 39.52 39.52 39.52 39.52 0.5K
11:15 39.58 39.58 39.58 39.58 7.0K
11:18 39.58 39.58 39.55 39.55 0.5K
11:19 39.44 39.44 39.44 39.44 0.1K
11:20 39.38 39.38 39.20 39.24 1.9K
11:21 39.22 39.22 39.22 39.22 0.2K
11:23 39.40 39.40 39.40 39.40 0.2K
11:24 39.41 39.41 39.41 39.41 0.5K
11:28 39.50 39.53 39.50 39.53 0.4K
11:29 39.54 39.54 39.54 39.54 0.6K
11:31 39.58 39.58 39.58 39.58 1.3K
11:41 39.59 39.59 39.59 39.59 0.6K
11:47 39.54 39.54 39.54 39.54 1.3K
11:48 39.52 39.52 39.52 39.52 1.0K
11:53 39.44 39.44 39.44 39.44 1.0K
11:55 39.40 39.40 39.40 39.40 0.1K
11:56 39.40 39.40 39.40 39.40 0.6K
12:04 39.46 39.46 39.46 39.46 0.1K
12:06 39.40 39.40 39.40 39.40 0.2K
12:10 39.45 39.45 39.45 39.45 1.7K
12:16 39.50 39.50 39.50 39.50 1.5K
12:22 39.68 39.68 39.68 39.68 1.4K
12:23 39.64 39.64 39.64 39.64 0.5K
12:31 39.56 39.56 39.56 39.56 0.4K
12:43 39.56 39.56 39.56 39.56 0.1K
12:44 39.56 39.56 39.56 39.56 0.5K
12:51 39.51 39.51 39.51 39.51 0.3K
12:52 39.50 39.50 39.50 39.50 0.4K
13:01 39.57 39.57 39.53 39.53 0.8K
13:06 39.60 39.60 39.60 39.60 0.6K
13:08 39.62 39.62 39.62 39.62 0.6K
13:11 39.75 39.75 39.75 39.75 0.9K
13:12 39.83 39.83 39.83 39.83 0.5K
13:13 39.87 39.87 39.87 39.87 0.5K
13:14 39.88 39.92 39.87 39.92 2.4K
13:15 39.93 39.93 39.84 39.84 1.1K
13:17 39.80 39.84 39.80 39.80 0.8K
13:19 39.75 39.75 39.75 39.75 0.6K
13:25 39.92 39.92 39.92 39.92 0.1K
13:26 39.98 39.98 39.94 39.94 3.1K
13:28 39.98 39.98 39.98 39.98 0.2K
13:30 39.96 40.00 39.96 40.00 5.1K
13:31 40.02 40.02 40.00 40.02 3.4K
13:32 40.03 40.03 40.03 40.03 1.3K
13:34 40.03 40.07 40.01 40.04 6.6K
13:37 39.86 39.90 39.86 39.90 1.9K
13:38 39.80 39.80 39.80 39.80 0.4K
13:39 39.80 39.80 39.80 39.80 1.0K
13:42 39.86 39.86 39.86 39.85 0.3K
13:47 39.84 39.84 39.84 39.84 0.3K
13:48 39.85 39.85 39.85 39.85 0.7K
13:50 39.83 39.83 39.83 39.83 0.4K
13:52 39.80 39.80 39.80 39.80 1.2K
13:58 39.78 39.78 39.78 39.78 1.2K
13:59 39.78 39.78 39.78 39.78 0.5K
14:03 39.73 39.73 39.73 39.73 0.3K
14:06 39.68 39.68 39.68 39.68 1.1K
14:09 39.72 39.72 39.72 39.72 1.5K
14:17 39.87 39.87 39.87 39.87 0.7K
14:18 39.90 39.90 39.90 39.90 0.5K
14:20 39.85 39.85 39.84 39.84 1.5K
14:22 39.82 39.82 39.82 39.82 2.1K
14:24 39.84 39.84 39.84 39.84 0.6K
14:28 39.81 39.81 39.81 39.81 0.1K
14:29 39.84 39.84 39.84 39.84 0.8K
14:30 39.86 39.86 39.86 39.86 0.5K
14:33 39.77 39.77 39.77 39.77 0.6K
14:34 39.79 39.79 39.79 39.79 0.2K
14:36 39.77 39.77 39.77 39.77 1.5K
14:37 39.81 39.81 39.81 39.81 0.3K
14:39 39.77 39.77 39.77 39.77 0.1K
14:43 39.84 39.84 39.84 39.84 1.4K
14:49 39.94 39.94 39.94 39.94 0.6K
14:52 39.94 40.00 39.94 40.00 3.3K
14:53 39.96 39.96 39.96 39.96 0.2K
14:54 40.00 40.02 40.00 40.00 1.7K
15:02 40.03 40.03 40.03 40.03 0.2K
15:03 40.01 40.01 40.01 40.01 4.7K
15:09 39.99 39.99 39.99 39.99 0.2K
15:10 40.00 40.00 40.00 40.00 0.2K
15:11 39.97 40.00 39.97 40.00 1.5K
15:13 40.10 40.10 40.10 40.10 0.1K
15:14 40.08 40.08 40.08 40.08 0.3K
15:16 40.09 40.09 40.09 40.09 0.8K
15:22 40.17 40.17 40.17 40.17 0.1K
15:24 40.13 40.18 40.13 40.18 1.5K
15:27 40.18 40.18 40.18 40.18 0.9K
15:28 40.18 40.18 40.18 40.18 0.3K
15:29 40.18 40.18 40.18 40.18 2.1K
15:36 40.13 40.15 40.13 40.15 2.7K
15:41 40.22 40.22 40.22 40.22 2.0K
15:42 40.22 40.22 40.22 40.22 0.6K
15:44 40.23 40.28 40.23 40.28 3.0K
15:45 40.24 40.24 40.24 40.24 0.1K
15:46 40.24 40.24 40.24 40.24 0.6K
15:48 40.24 40.31 40.24 40.31 4.1K
15:49 40.30 40.30 40.30 40.30 1.4K
15:50 40.35 40.35 40.26 40.26 1.0K
15:51 40.24 40.24 40.15 40.15 3.2K
15:54 40.14 40.22 40.14 40.22 1.8K
15:55 40.20 40.24 40.18 40.24 0.8K
15:56 40.15 40.15 40.13 40.13 0.6K
15:57 40.12 40.12 40.10 40.10 0.3K
15:58 40.11 40.12 40.11 40.12 1.2K
15:59 40.11 40.12 40.11 40.12 10.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし