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 40.79 40.88 40.65 40.73 20.6K
09:31 41.00 41.00 41.00 41.00 0.3K
09:32 41.01 41.09 41.01 41.09 4.0K
09:34 41.25 41.26 41.16 41.26 1.5K
09:35 41.51 41.51 41.51 41.51 0.1K
09:36 41.45 41.49 41.42 41.42 1.2K
09:38 41.32 41.49 41.32 41.49 0.5K
09:39 41.62 41.78 41.62 41.78 2.4K
09:40 41.54 41.68 41.54 41.68 1.4K
09:41 41.73 41.79 41.73 41.79 0.9K
09:42 41.75 41.83 41.75 41.76 2.8K
09:43 41.71 41.81 41.71 41.81 2.8K
09:44 41.84 41.86 41.84 41.86 0.9K
09:45 41.81 41.81 41.81 41.81 0.4K
09:46 42.00 42.00 41.93 41.93 2.7K
09:47 41.60 41.60 41.60 41.60 6.6K
09:50 41.79 41.79 41.79 41.79 0.3K
09:52 41.90 41.99 41.89 41.89 1.8K
09:53 41.85 41.85 41.68 41.68 0.4K
09:54 41.60 41.64 41.60 41.64 2.2K
09:56 41.76 41.76 41.70 41.70 0.4K
09:57 41.65 41.66 41.56 41.66 2.8K
09:58 41.55 41.55 41.55 41.55 0.6K
10:00 41.44 41.44 41.44 41.44 0.4K
10:01 41.65 41.65 41.65 41.65 1.7K
10:05 41.61 41.61 41.61 41.61 0.3K
10:06 41.83 41.83 41.83 41.83 2.9K
10:07 42.01 42.08 42.01 42.08 1.7K
10:08 42.16 42.16 41.98 41.98 2.9K
10:09 41.97 41.97 41.92 41.92 2.0K
10:10 41.89 41.93 41.89 41.93 0.7K
10:11 41.82 41.82 41.82 41.82 0.2K
10:12 41.73 41.80 41.73 41.80 0.9K
10:14 41.83 41.92 41.83 41.92 3.3K
10:15 41.87 41.88 41.87 41.88 1.2K
10:16 41.83 41.83 41.83 41.83 0.7K
10:17 41.83 41.83 41.83 41.83 0.1K
10:18 41.77 41.77 41.77 41.77 0.1K
10:19 41.78 41.78 41.78 41.78 0.3K
10:20 41.69 41.69 41.69 41.69 0.5K
10:21 41.73 41.80 41.67 41.80 0.6K
10:22 41.84 41.86 41.84 41.86 3.9K
10:28 41.90 41.90 41.90 41.90 0.3K
10:29 41.84 41.84 41.84 41.84 2.0K
10:30 41.93 41.93 41.93 41.93 1.1K
10:31 42.00 42.00 42.00 42.00 0.3K
10:32 41.99 41.99 41.99 41.99 1.0K
10:33 41.92 41.92 41.92 41.92 0.3K
10:34 41.87 41.87 41.87 41.87 0.8K
10:35 41.93 41.93 41.93 41.93 0.3K
10:36 41.96 41.96 41.96 41.96 0.1K
10:37 41.90 41.90 41.90 41.90 0.3K
10:39 41.88 41.88 41.88 41.88 0.3K
10:40 41.79 41.79 41.79 41.79 0.2K
10:41 41.82 41.85 41.78 41.85 5.7K
10:43 41.91 41.91 41.91 41.91 0.4K
10:44 41.88 41.88 41.88 41.88 0.1K
10:46 41.75 41.78 41.75 41.78 0.7K
10:48 41.91 41.91 41.91 41.91 0.4K
10:50 41.96 41.96 41.96 41.96 0.7K
10:52 42.17 42.17 42.16 42.16 1.3K
10:53 42.06 42.06 42.06 42.06 0.1K
10:54 42.06 42.06 42.06 42.06 0.9K
10:56 42.18 42.20 42.18 42.20 1.8K
10:57 42.18 42.19 42.02 42.02 1.3K
10:58 42.02 42.02 42.02 42.02 1.1K
10:59 41.91 41.92 41.91 41.92 0.4K
11:00 42.07 42.07 42.03 42.03 0.5K
11:01 41.88 41.88 41.87 41.87 0.6K
11:02 41.85 41.88 41.85 41.88 1.7K
11:03 41.80 41.82 41.80 41.82 2.7K
11:04 41.74 41.74 41.74 41.74 0.1K
11:05 41.76 41.76 41.76 41.76 0.5K
11:06 41.73 41.73 41.73 41.73 0.5K
11:09 41.83 41.83 41.83 41.83 1.3K
11:10 41.69 41.69 41.69 41.69 0.7K
11:11 41.57 41.57 41.57 41.57 0.5K
11:12 41.53 41.60 41.53 41.55 2.4K
11:13 41.57 41.57 41.57 41.57 0.4K
11:16 41.63 41.63 41.60 41.60 0.4K
11:19 41.60 41.60 41.60 41.60 0.3K
11:20 41.62 41.62 41.62 41.62 0.2K
11:23 41.51 41.51 41.50 41.50 1.5K
11:25 41.38 41.43 41.38 41.43 3.1K
11:27 41.40 41.40 41.40 41.40 0.5K
11:29 41.36 41.36 41.36 41.36 0.5K
11:30 41.37 41.37 41.37 41.37 2.9K
11:34 41.33 41.33 41.33 41.33 0.6K
11:35 41.38 41.38 41.38 41.38 0.3K
11:36 41.50 41.50 41.50 41.50 2.3K
11:41 41.43 41.43 41.43 41.43 0.3K
11:42 41.45 41.45 41.43 41.43 1.2K
11:43 41.42 41.42 41.42 41.42 0.1K
11:44 41.51 41.51 41.51 41.51 2.1K
11:45 41.50 41.50 41.50 41.50 1.2K
11:46 41.40 41.40 41.40 41.40 0.3K
11:49 41.41 41.41 41.41 41.41 0.3K
11:50 41.50 41.50 41.50 41.50 1.3K
11:55 41.69 41.70 41.69 41.70 0.7K
11:59 41.80 41.82 41.80 41.82 0.7K
12:01 41.70 41.70 41.70 41.70 1.2K
12:02 41.74 41.74 41.74 41.74 0.3K
12:04 41.70 41.70 41.70 41.70 0.3K
12:07 41.74 41.74 41.74 41.74 0.3K
12:08 41.74 41.74 41.74 41.74 0.2K
12:09 41.77 41.77 41.77 41.77 0.1K
12:10 41.72 41.73 41.72 41.73 0.5K
12:12 41.71 41.75 41.71 41.75 0.6K
12:13 41.72 41.78 41.72 41.78 0.4K
12:15 41.80 41.80 41.78 41.78 0.9K
12:16 41.80 41.80 41.77 41.77 1.1K
12:20 41.70 41.71 41.70 41.71 1.2K
12:25 41.63 41.63 41.63 41.63 2.5K
12:26 41.61 41.61 41.57 41.59 1.4K
12:34 41.64 41.64 41.64 41.64 2.7K
12:41 41.58 41.58 41.58 41.58 0.2K
12:45 41.64 41.64 41.64 41.64 1.4K
12:47 41.66 41.66 41.66 41.66 0.5K
12:48 41.69 41.69 41.69 41.69 0.1K
12:49 41.65 41.65 41.65 41.65 0.2K
12:51 41.70 41.70 41.70 41.70 1.0K
12:57 41.74 41.79 41.74 41.79 2.7K
13:00 41.81 41.81 41.81 41.81 0.1K
13:02 41.88 41.88 41.88 41.88 0.3K
13:03 41.85 41.92 41.85 41.92 0.8K
13:05 41.92 41.92 41.92 41.92 0.2K
13:07 41.86 41.86 41.86 41.86 0.8K
13:12 41.88 41.88 41.86 41.86 0.8K
13:14 41.93 41.93 41.93 41.93 0.3K
13:16 41.96 41.96 41.96 41.96 0.1K
13:18 41.97 41.97 41.97 41.97 0.5K
13:21 41.90 41.90 41.89 41.89 1.1K
13:23 41.81 41.81 41.78 41.78 0.5K
13:26 41.73 41.73 41.73 41.73 1.0K
13:27 41.73 41.73 41.71 41.71 1.2K
13:32 41.78 41.78 41.78 41.78 1.1K
13:45 41.79 41.79 41.79 41.79 0.9K
13:53 41.80 41.80 41.79 41.79 1.1K
14:00 41.84 41.84 41.84 41.84 1.3K
14:02 41.69 41.71 41.69 41.71 1.2K
14:05 41.80 41.80 41.80 41.80 1.2K
14:08 41.90 41.90 41.90 41.90 0.5K
14:09 41.92 41.92 41.92 41.92 0.9K
14:10 42.05 42.05 42.05 42.05 1.6K
14:13 42.08 42.08 42.08 42.08 0.2K
14:14 42.08 42.08 42.08 42.07 2.4K
14:18 42.19 42.26 42.19 42.26 1.1K
14:19 42.29 42.29 42.27 42.27 2.4K
14:21 42.32 42.37 42.31 42.37 1.4K
14:22 42.33 42.33 42.32 42.32 3.5K
14:23 42.32 42.34 42.32 42.34 1.1K
14:24 42.30 42.34 42.30 42.34 0.9K
14:25 42.41 42.41 42.41 42.41 0.2K
14:27 42.35 42.35 42.35 42.35 0.3K
14:28 42.35 42.35 42.35 42.35 1.0K
14:30 42.37 42.37 42.37 42.37 0.3K
14:31 42.41 42.41 42.41 42.41 0.4K
14:33 42.30 42.30 42.30 42.30 0.4K
14:35 42.50 42.50 42.50 42.50 1.0K
14:36 42.37 42.38 42.37 42.38 0.3K
14:37 42.39 42.39 42.39 42.39 0.8K
14:38 42.44 42.44 42.38 42.38 2.0K
14:39 42.36 42.44 42.36 42.44 0.6K
14:40 42.35 42.35 42.35 42.35 1.0K
14:41 42.36 42.36 42.36 42.36 1.3K
14:42 42.40 42.40 42.40 42.40 0.1K
14:43 42.42 42.45 42.42 42.45 2.2K
14:47 42.50 42.50 42.50 42.50 0.7K
14:50 42.25 42.25 42.24 42.24 0.7K
14:53 42.15 42.15 42.10 42.10 1.3K
14:56 42.05 42.05 41.94 41.95 1.8K
14:57 41.98 41.98 41.95 41.95 0.7K
14:58 41.93 41.93 41.90 41.90 0.7K
14:59 41.75 41.75 41.73 41.73 1.3K
15:00 41.71 41.71 41.54 41.54 2.5K
15:01 41.60 41.61 41.53 41.53 2.7K
15:02 41.86 41.86 41.86 41.86 0.2K
15:04 41.83 41.83 41.65 41.65 2.5K
15:07 41.75 41.82 41.75 41.82 1.2K
15:12 41.90 41.90 41.90 41.90 0.1K
15:14 42.23 42.23 42.23 42.23 0.5K
15:15 42.09 42.15 42.09 42.15 1.2K
15:16 42.13 42.13 42.13 42.13 0.6K
15:17 42.12 42.12 42.12 42.12 0.1K
15:19 42.10 42.10 42.10 42.10 1.2K
15:21 42.13 42.13 42.13 42.13 0.1K
15:22 42.05 42.05 42.05 42.05 0.3K
15:23 41.86 41.86 41.86 41.86 0.9K
15:24 41.84 41.84 41.82 41.82 1.0K
15:27 41.85 41.85 41.85 41.85 0.4K
15:29 41.83 41.90 41.83 41.90 0.6K
15:30 41.90 42.02 41.90 42.02 1.2K
15:33 42.10 42.10 42.10 42.10 0.5K
15:38 42.12 42.12 42.12 42.12 0.2K
15:39 42.09 42.09 42.09 42.09 0.4K
15:41 42.20 42.20 42.20 42.20 0.2K
15:42 42.17 42.17 42.17 42.17 0.4K
15:43 42.13 42.13 42.07 42.07 0.5K
15:44 42.16 42.16 42.16 42.16 0.3K
15:46 42.30 42.30 42.30 42.30 0.7K
15:48 42.32 42.32 42.32 42.32 0.6K
15:50 42.43 42.43 42.41 42.41 0.9K
15:52 42.47 42.49 42.47 42.49 0.5K
15:53 42.48 42.48 42.48 42.48 0.8K
15:54 42.50 42.53 42.50 42.53 0.9K
15:55 42.36 42.36 42.31 42.30 3.2K
15:56 42.41 42.41 42.41 42.41 0.2K
15:57 42.46 42.46 42.36 42.36 3.2K
15:58 42.40 42.41 42.40 42.41 1.5K
15:59 42.42 42.45 42.38 42.45 35.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし