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 41.00 41.76 41.00 41.68 29.3K
09:31 41.63 41.63 41.46 41.54 1.3K
09:32 41.62 41.62 41.52 41.54 1.0K
09:33 41.65 41.70 41.60 41.60 6.2K
09:34 41.72 41.93 41.72 41.93 2.8K
09:35 42.07 42.07 41.76 41.76 7.6K
09:36 41.66 41.77 41.65 41.77 2.6K
09:37 41.97 41.97 41.79 41.79 1.1K
09:38 41.92 42.16 41.86 42.16 7.2K
09:39 42.16 42.20 42.01 42.01 5.9K
09:40 41.97 42.06 41.96 41.97 2.8K
09:41 41.93 41.93 41.92 41.92 1.3K
09:42 41.92 42.06 41.92 42.06 1.2K
09:43 41.95 42.07 41.95 41.98 5.0K
09:44 41.84 41.84 41.84 41.84 0.5K
09:45 41.86 41.89 41.81 41.89 2.8K
09:46 41.72 41.73 41.72 41.73 1.9K
09:47 41.78 41.78 41.75 41.77 0.9K
09:48 41.79 41.83 41.70 41.70 2.6K
09:49 41.69 41.69 41.54 41.58 9.4K
09:50 41.69 41.69 41.50 41.50 3.6K
09:51 41.57 41.65 41.57 41.65 0.8K
09:52 41.80 41.80 41.80 41.80 1.0K
09:53 41.83 41.88 41.80 41.83 2.6K
09:54 41.85 41.92 41.85 41.92 1.6K
09:55 41.91 41.91 41.84 41.89 1.5K
09:56 41.85 41.85 41.80 41.83 1.5K
09:57 41.88 41.88 41.76 41.76 5.2K
09:58 41.87 41.87 41.87 41.87 1.6K
09:59 42.02 42.04 42.00 42.00 1.9K
10:00 42.01 42.01 41.98 41.99 1.7K
10:01 41.93 41.93 41.82 41.82 1.7K
10:02 41.69 41.75 41.68 41.68 2.6K
10:03 41.58 41.58 41.55 41.56 2.4K
10:04 41.44 41.44 41.44 41.44 1.2K
10:05 41.50 41.52 41.50 41.52 0.9K
10:06 41.41 41.41 41.35 41.35 1.6K
10:07 41.36 41.36 41.36 41.36 0.2K
10:08 41.57 41.57 41.57 41.57 1.1K
10:09 41.59 41.63 41.59 41.63 0.7K
10:10 41.59 41.59 41.58 41.58 1.6K
10:11 41.62 41.62 41.60 41.60 4.7K
10:12 41.64 41.72 41.64 41.72 0.9K
10:13 41.71 41.71 41.71 41.71 0.3K
10:14 41.46 41.46 41.46 41.46 0.5K
10:16 41.40 41.45 41.40 41.45 1.4K
10:17 41.47 41.47 41.30 41.30 1.5K
10:18 41.36 41.39 41.36 41.39 0.6K
10:19 41.35 41.35 41.35 41.35 2.8K
10:20 41.42 41.42 41.42 41.42 0.3K
10:21 41.36 41.43 41.36 41.43 1.3K
10:22 41.44 41.44 41.44 41.44 0.3K
10:23 41.51 41.53 41.51 41.53 0.3K
10:24 41.51 41.64 41.51 41.62 0.6K
10:25 41.56 41.59 41.54 41.54 1.9K
10:26 41.56 41.56 41.54 41.54 1.0K
10:27 41.49 41.49 41.49 41.49 1.6K
10:30 41.56 41.56 41.56 41.56 0.6K
10:31 41.58 41.58 41.58 41.58 0.7K
10:32 41.47 41.47 41.47 41.47 1.0K
10:34 41.45 41.56 41.45 41.56 0.7K
10:35 41.60 41.60 41.60 41.60 0.5K
10:36 41.56 41.56 41.56 41.56 0.3K
10:37 41.63 41.68 41.63 41.68 2.5K
10:38 41.58 41.61 41.58 41.61 0.4K
10:39 41.66 41.66 41.66 41.66 0.7K
10:40 41.75 41.82 41.75 41.82 0.9K
10:41 41.83 41.83 41.82 41.82 0.8K
10:42 41.79 41.79 41.79 41.79 0.4K
10:43 41.84 41.87 41.78 41.81 1.9K
10:44 41.69 41.70 41.63 41.63 1.9K
10:46 41.74 41.74 41.74 41.74 0.1K
10:47 41.77 41.77 41.77 41.77 0.5K
10:48 41.77 41.77 41.77 41.77 0.9K
10:50 41.60 41.60 41.60 41.60 0.9K
10:53 41.39 41.43 41.39 41.43 1.7K
10:54 41.40 41.40 41.40 41.40 1.0K
10:55 41.24 41.24 41.24 41.24 0.9K
10:56 41.18 41.20 41.18 41.20 1.0K
10:57 41.22 41.22 41.19 41.19 0.8K
10:59 41.10 41.10 41.10 41.10 0.7K
11:01 41.12 41.12 41.12 41.12 1.1K
11:03 41.07 41.07 41.07 41.07 0.2K
11:04 41.05 41.05 41.05 41.05 0.2K
11:05 40.99 40.99 40.88 40.88 1.8K
11:06 41.04 41.04 41.01 41.00 6.1K
11:07 41.07 41.07 41.07 41.07 0.6K
11:08 40.97 40.97 40.97 40.97 0.6K
11:09 40.97 40.97 40.92 40.92 0.7K
11:10 40.90 40.90 40.89 40.89 1.7K
11:11 41.00 41.04 41.00 41.04 0.7K
11:12 41.10 41.10 41.10 41.10 0.7K
11:13 41.10 41.10 41.10 41.10 0.3K
11:15 41.03 41.03 41.03 41.03 0.6K
11:16 40.88 40.90 40.88 40.90 2.1K
11:19 40.89 40.89 40.89 40.89 0.5K
11:20 40.88 40.91 40.88 40.91 3.2K
11:22 40.95 40.95 40.90 40.90 4.3K
11:24 40.81 40.81 40.81 40.81 1.6K
11:25 40.66 40.66 40.66 40.66 0.6K
11:26 40.66 40.66 40.66 40.66 0.2K
11:27 40.66 40.66 40.65 40.65 1.4K
11:28 40.50 40.52 40.49 40.49 2.4K
11:29 40.50 40.52 40.50 40.50 1.4K
11:30 40.57 40.57 40.57 40.57 0.9K
11:31 40.56 40.56 40.46 40.46 2.3K
11:32 40.44 40.59 40.44 40.59 9.0K
11:33 40.65 40.72 40.65 40.72 2.1K
11:35 40.68 40.68 40.62 40.62 1.5K
11:37 40.51 40.51 40.51 40.51 0.5K
11:38 40.57 40.61 40.57 40.60 0.6K
11:40 40.60 40.60 40.58 40.58 3.1K
11:42 40.42 40.42 40.38 40.40 1.2K
11:43 40.31 40.32 40.31 40.32 1.2K
11:44 40.32 40.32 40.32 40.32 0.2K
11:45 40.49 40.50 40.49 40.50 1.5K
11:48 40.65 40.65 40.65 40.65 0.9K
11:49 40.70 40.70 40.70 40.70 2.2K
11:51 40.73 40.73 40.73 40.73 0.6K
11:54 40.82 40.90 40.82 40.90 0.3K
11:56 40.90 40.90 40.90 40.90 0.9K
11:57 40.84 40.84 40.84 40.84 0.3K
11:58 40.89 40.89 40.89 40.89 0.1K
11:59 40.86 40.86 40.86 40.86 0.7K
12:00 40.87 41.04 40.87 41.04 1.8K
12:01 41.01 41.01 40.85 40.85 0.7K
12:02 40.80 40.80 40.80 40.80 0.3K
12:03 40.77 40.77 40.76 40.76 0.4K
12:04 40.73 40.78 40.73 40.78 1.0K
12:06 40.76 40.76 40.75 40.75 1.7K
12:07 40.70 40.70 40.70 40.70 0.2K
12:09 40.69 40.69 40.69 40.69 0.3K
12:11 40.76 40.76 40.71 40.71 1.4K
12:12 40.60 40.60 40.60 40.60 0.3K
12:15 40.67 40.67 40.67 40.67 0.3K
12:16 40.72 40.72 40.71 40.71 0.8K
12:17 40.77 40.77 40.77 40.77 0.5K
12:21 40.86 40.86 40.86 40.86 1.2K
12:22 40.83 40.83 40.83 40.83 0.7K
12:27 40.85 40.85 40.85 40.85 0.6K
12:28 40.80 40.80 40.80 40.80 0.4K
12:35 40.75 40.75 40.72 40.72 0.2K
12:36 40.82 40.82 40.82 40.82 0.6K
12:39 40.69 40.69 40.69 40.69 0.9K
12:42 40.78 40.78 40.78 40.78 0.4K
12:45 40.80 40.80 40.80 40.80 0.8K
12:49 40.82 40.82 40.82 40.82 0.2K
12:50 40.87 40.87 40.87 40.87 0.3K
12:51 40.88 40.88 40.87 40.87 0.5K
12:54 40.87 40.87 40.87 40.87 1.6K
12:55 40.83 40.85 40.83 40.85 0.2K
12:59 41.03 41.03 41.03 41.03 0.4K
13:02 41.08 41.08 41.08 41.08 0.9K
13:07 41.12 41.12 41.12 41.12 0.2K
13:08 41.12 41.12 41.12 41.12 1.7K
13:16 41.26 41.26 41.26 41.26 0.6K
13:19 41.28 41.28 41.28 41.28 1.3K
13:21 41.12 41.12 41.12 41.12 0.8K
13:25 41.18 41.18 41.18 41.18 0.1K
13:26 41.16 41.16 41.16 41.16 0.6K
13:27 41.19 41.21 41.19 41.21 0.4K
13:28 41.22 41.23 41.22 41.23 0.9K
13:30 41.23 41.23 41.21 41.21 0.7K
13:31 41.23 41.23 41.23 41.23 0.5K
13:38 41.02 41.02 41.02 41.02 0.6K
13:50 41.10 41.10 41.10 41.10 0.2K
13:54 41.25 41.25 41.25 41.25 0.5K
13:55 41.30 41.30 41.30 41.30 0.3K
13:56 41.34 41.34 41.34 41.34 0.4K
13:57 41.36 41.36 41.36 41.36 0.1K
13:58 41.37 41.37 41.33 41.33 0.7K
13:59 41.29 41.29 41.29 41.29 0.3K
14:02 41.38 41.38 41.38 41.38 2.0K
14:06 41.30 41.30 41.30 41.30 0.3K
14:11 41.12 41.16 41.12 41.16 1.9K
14:12 41.12 41.12 41.12 41.12 0.5K
14:21 41.08 41.08 41.08 41.08 0.6K
14:23 41.02 41.02 41.02 41.02 0.3K
14:28 41.10 41.10 41.10 41.10 0.2K
14:29 41.14 41.14 41.14 41.14 0.8K
14:38 41.17 41.17 41.17 41.17 0.4K
14:43 41.10 41.10 41.10 41.10 0.4K
14:44 41.04 41.04 41.00 41.00 1.2K
14:49 40.88 40.88 40.88 40.88 0.3K
14:51 40.84 40.84 40.84 40.84 0.3K
14:55 40.97 40.97 40.97 40.97 0.2K
14:56 40.77 40.77 40.77 40.77 0.5K
14:59 40.80 40.80 40.80 40.80 0.3K
15:02 40.83 40.83 40.83 40.83 0.1K
15:04 40.76 40.76 40.76 40.76 0.4K
15:05 40.86 40.86 40.84 40.84 0.2K
15:06 40.78 40.78 40.78 40.78 0.3K
15:11 40.78 40.78 40.78 40.78 0.7K
15:14 40.88 40.88 40.88 40.88 0.4K
15:15 40.89 40.89 40.89 40.89 0.2K
15:16 40.81 40.81 40.81 40.81 0.5K
15:19 40.79 40.79 40.79 40.79 0.1K
15:22 40.84 40.84 40.82 40.82 0.6K
15:23 40.77 40.82 40.77 40.82 2.8K
15:26 40.76 40.76 40.76 40.76 2.0K
15:27 40.75 40.75 40.75 40.75 0.5K
15:28 40.69 40.72 40.69 40.72 0.4K
15:30 40.68 40.68 40.68 40.68 1.6K
15:33 40.75 40.75 40.75 40.75 0.3K
15:35 40.79 40.79 40.79 40.79 0.7K
15:36 40.73 40.75 40.73 40.75 0.6K
15:40 40.80 40.80 40.80 40.80 0.3K
15:43 40.80 40.80 40.80 40.80 4.0K
15:47 41.00 41.00 41.00 41.00 0.2K
15:48 40.93 40.97 40.93 40.93 2.6K
15:50 41.04 41.05 41.04 41.05 2.0K
15:52 41.03 41.03 41.03 41.03 0.5K
15:53 41.00 41.00 40.97 40.98 4.7K
15:54 41.00 41.00 40.95 40.95 0.4K
15:55 40.93 41.11 40.93 41.11 9.4K
15:56 40.92 40.92 40.92 40.92 0.3K
15:57 40.87 40.87 40.87 40.87 1.8K
15:58 40.88 40.88 40.88 40.88 0.7K
15:59 40.82 40.97 40.82 40.97 6.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし