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 42.60 43.45 42.45 43.43 42.0K
09:32 42.64 42.64 42.52 42.56 4.9K
09:34 42.96 42.96 42.96 42.96 0.2K
09:35 42.88 42.95 42.88 42.93 5.0K
09:36 42.81 42.81 42.72 42.72 0.6K
09:37 42.56 42.56 42.22 42.29 13.0K
09:38 42.45 42.52 42.45 42.52 1.1K
09:39 42.66 42.66 42.66 42.66 5.1K
09:40 42.70 42.70 42.70 42.70 0.2K
09:41 42.71 42.71 42.71 42.71 0.3K
09:42 42.67 42.69 42.67 42.69 3.0K
09:43 42.54 42.54 42.54 42.54 0.2K
09:44 42.33 42.35 42.33 42.35 0.6K
09:45 42.22 42.35 42.22 42.24 7.5K
09:46 42.28 42.28 42.28 42.28 1.6K
09:47 42.17 42.17 42.17 42.17 0.8K
09:48 42.54 42.64 42.54 42.64 0.8K
09:52 42.45 42.50 42.45 42.50 0.8K
09:53 42.48 42.51 42.48 42.51 0.2K
09:54 42.52 42.52 42.52 42.52 2.6K
09:55 42.44 42.44 42.30 42.30 0.5K
09:56 42.52 42.59 42.52 42.59 0.9K
09:58 42.59 42.59 42.58 42.58 0.4K
09:59 42.62 42.62 42.62 42.62 0.3K
10:00 42.53 42.60 42.53 42.60 1.3K
10:01 42.54 42.54 42.54 42.54 1.6K
10:04 42.27 42.31 42.27 42.31 1.5K
10:06 41.83 41.96 41.83 41.96 1.0K
10:07 42.02 42.16 42.00 42.16 3.4K
10:08 42.12 42.15 42.12 42.15 1.0K
10:09 42.10 42.12 42.10 42.12 0.9K
10:10 42.09 42.09 42.08 42.08 0.5K
10:12 41.93 42.00 41.93 42.00 0.6K
10:14 42.02 42.11 42.02 42.11 6.6K
10:15 41.95 41.95 41.95 41.95 3.1K
10:16 41.84 41.97 41.84 41.97 1.7K
10:17 41.85 41.85 41.83 41.85 1.3K
10:19 41.95 42.05 41.95 42.05 0.7K
10:20 42.10 42.10 42.10 42.10 0.1K
10:21 42.04 42.04 42.04 42.04 0.7K
10:23 41.95 41.95 41.95 41.95 1.4K
10:26 41.80 41.80 41.80 41.80 0.4K
10:27 41.68 41.73 41.68 41.70 1.0K
10:28 41.72 41.74 41.72 41.74 0.3K
10:29 41.69 41.77 41.69 41.77 0.4K
10:30 41.84 41.95 41.84 41.95 0.4K
10:32 41.75 41.75 41.75 41.75 1.2K
10:34 41.65 41.65 41.59 41.59 6.1K
10:35 41.46 41.46 41.46 41.46 1.1K
10:36 41.49 41.49 41.49 41.49 0.5K
10:37 41.58 41.58 41.58 41.58 0.9K
10:38 41.66 41.66 41.66 41.66 0.2K
10:39 41.78 41.78 41.72 41.72 1.3K
10:41 41.61 41.65 41.61 41.65 1.8K
10:42 41.54 41.54 41.54 41.54 2.7K
10:43 41.37 41.40 41.37 41.40 2.9K
10:44 41.59 41.60 41.59 41.60 0.4K
10:45 41.65 41.65 41.62 41.62 0.7K
10:46 41.52 41.52 41.52 41.52 0.4K
10:48 41.52 41.52 41.52 41.52 2.0K
10:49 41.39 41.39 41.39 41.39 1.9K
10:50 41.31 41.31 41.28 41.28 1.7K
10:51 41.31 41.31 41.31 41.31 0.4K
10:52 41.30 41.31 41.30 41.31 1.0K
10:53 41.46 41.48 41.42 41.48 0.6K
10:54 41.44 41.44 41.44 41.44 1.4K
10:55 41.59 41.59 41.59 41.59 0.8K
11:00 41.59 41.59 41.59 41.59 0.6K
11:02 41.80 41.80 41.80 41.80 0.5K
11:03 41.83 41.92 41.81 41.81 3.6K
11:05 41.71 41.71 41.71 41.71 0.4K
11:06 41.43 41.43 41.43 41.43 0.1K
11:07 41.34 41.34 41.34 41.34 2.1K
11:08 41.26 41.26 41.07 41.20 3.2K
11:09 41.31 41.31 41.31 41.31 0.4K
11:10 41.41 41.45 41.41 41.44 2.6K
11:12 41.39 41.48 41.39 41.48 0.6K
11:13 41.44 41.44 41.44 41.44 0.5K
11:14 41.30 41.30 41.30 41.30 0.4K
11:15 41.02 41.02 41.02 41.02 1.4K
11:17 41.15 41.15 41.15 41.15 0.6K
11:18 41.04 41.04 41.04 41.04 0.2K
11:19 41.16 41.16 41.16 41.16 0.2K
11:20 41.22 41.22 41.22 41.22 2.6K
11:22 41.22 41.23 41.17 41.23 1.0K
11:23 41.21 41.21 41.21 41.21 0.2K
11:24 41.05 41.10 41.04 41.08 4.7K
11:26 41.14 41.15 41.13 41.14 1.2K
11:28 41.19 41.19 41.19 41.19 0.8K
11:29 41.29 41.30 41.29 41.30 0.7K
11:30 41.27 41.27 41.26 41.26 0.3K
11:31 41.21 41.25 41.21 41.22 2.1K
11:37 41.09 41.10 41.09 41.10 1.7K
11:40 41.14 41.14 41.14 41.14 0.4K
11:42 41.21 41.21 41.21 41.21 0.3K
11:45 41.28 41.28 41.28 41.28 0.4K
11:46 41.31 41.31 41.26 41.30 5.0K
11:47 41.15 41.15 41.15 41.15 0.3K
11:49 41.25 41.25 41.25 41.25 0.2K
11:50 41.28 41.28 41.28 41.28 0.1K
11:51 41.35 41.35 41.35 41.35 0.2K
11:52 41.55 41.55 41.55 41.55 2.1K
11:55 41.34 41.34 41.34 41.34 0.3K
12:00 41.34 41.37 41.34 41.37 0.3K
12:02 41.34 41.34 41.34 41.34 0.1K
12:04 41.31 41.31 41.31 41.31 1.2K
12:07 41.27 41.27 41.27 41.27 0.1K
12:10 41.37 41.40 41.37 41.40 0.4K
12:11 41.35 41.41 41.35 41.41 1.7K
12:12 41.36 41.36 41.36 41.36 0.6K
12:15 41.37 41.37 41.37 41.37 0.4K
12:17 41.50 41.50 41.50 41.50 0.5K
12:19 41.38 41.38 41.38 41.38 0.2K
12:20 41.38 41.38 41.38 41.38 0.8K
12:21 41.42 41.42 41.42 41.42 0.5K
12:24 41.46 41.46 41.38 41.38 0.8K
12:26 41.22 41.22 41.18 41.18 0.3K
12:27 41.22 41.22 41.22 41.22 0.1K
12:28 41.20 41.20 41.20 41.20 0.4K
12:30 41.19 41.19 41.19 41.19 0.2K
12:31 41.15 41.15 41.14 41.14 1.2K
12:33 41.00 41.09 41.00 41.09 2.0K
12:38 41.00 41.02 41.00 41.02 0.9K
12:39 40.97 40.97 40.97 40.97 1.2K
12:40 40.91 40.91 40.91 40.91 0.4K
12:41 41.00 41.00 41.00 41.00 0.4K
12:42 41.00 41.00 41.00 41.00 0.5K
12:46 40.90 40.90 40.90 40.90 1.8K
12:49 40.88 40.88 40.88 40.88 0.4K
12:52 40.87 40.87 40.87 40.87 0.1K
12:53 40.93 40.93 40.93 40.93 0.4K
12:54 40.93 40.93 40.93 40.93 1.0K
12:55 40.95 40.95 40.95 40.95 0.6K
12:56 40.96 40.96 40.88 40.90 1.6K
12:57 40.87 40.87 40.87 40.87 1.5K
13:02 40.70 40.70 40.68 40.68 0.6K
13:03 40.60 40.60 40.60 40.60 1.1K
13:04 40.63 40.63 40.62 40.62 0.3K
13:05 40.55 40.55 40.54 40.53 1.5K
13:06 40.53 40.53 40.53 40.53 4.5K
13:07 40.62 40.62 40.62 40.62 0.2K
13:08 40.55 40.55 40.55 40.55 0.5K
13:10 40.61 40.61 40.61 40.61 0.4K
13:12 40.48 40.48 40.48 40.48 0.2K
13:13 40.46 40.46 40.46 40.46 0.6K
13:14 40.43 40.43 40.43 40.43 0.4K
13:15 40.48 40.48 40.37 40.41 7.8K
13:16 40.35 40.35 40.35 40.35 1.8K
13:19 40.39 40.39 40.39 40.39 0.4K
13:20 40.32 40.32 40.32 40.32 0.1K
13:21 40.37 40.39 40.37 40.39 0.4K
13:22 40.36 40.38 40.34 40.38 0.6K
13:23 40.31 40.31 40.31 40.31 0.3K
13:24 40.27 40.27 40.27 40.27 10.3K
13:25 40.15 40.15 40.15 40.15 0.4K
13:26 40.08 40.08 40.07 40.07 1.1K
13:27 40.07 40.07 40.00 40.03 3.6K
13:28 39.95 39.95 39.95 39.95 0.3K
13:29 39.97 40.03 39.97 39.97 1.4K
13:30 39.95 39.98 39.95 39.98 0.2K
13:31 40.02 40.02 40.02 40.02 0.6K
13:33 39.96 39.96 39.87 39.87 0.6K
13:34 39.90 39.90 39.86 39.86 0.6K
13:35 39.87 39.90 39.85 39.90 1.9K
13:36 40.03 40.03 40.03 40.03 0.1K
13:37 40.11 40.11 40.06 40.06 1.0K
13:38 40.05 40.05 39.96 39.96 0.9K
13:39 39.96 39.96 39.93 39.92 0.6K
13:41 40.01 40.12 40.01 40.12 2.6K
13:43 40.06 40.06 40.06 40.06 2.0K
13:47 39.94 39.94 39.94 39.94 0.1K
13:48 39.86 39.86 39.86 39.86 2.9K
13:49 39.86 39.89 39.86 39.89 2.0K
13:51 39.71 39.73 39.65 39.65 7.7K
13:52 39.69 39.69 39.60 39.67 5.4K
13:53 39.76 39.76 39.68 39.67 1.1K
13:56 39.61 39.61 39.61 39.61 10.3K
13:58 39.51 39.54 39.51 39.54 1.7K
14:02 39.68 39.73 39.60 39.66 18.0K
14:03 39.69 39.69 39.54 39.54 5.8K
14:04 39.53 39.53 39.53 39.53 0.3K
14:05 39.46 39.55 39.46 39.55 6.4K
14:06 39.45 39.45 39.28 39.28 2.2K
14:07 39.30 39.31 39.24 39.31 26.3K
14:08 39.35 39.46 39.31 39.46 8.2K
14:09 39.52 39.52 39.45 39.45 0.7K
14:10 39.42 39.42 39.28 39.31 4.5K
14:11 39.27 39.29 39.27 39.28 2.2K
14:13 39.33 39.33 39.33 39.33 0.3K
14:14 39.23 39.23 39.15 39.15 3.7K
14:15 39.12 39.12 38.97 38.99 7.5K
14:16 39.03 39.03 38.98 38.98 1.7K
14:17 39.10 39.10 39.05 39.05 3.1K
14:18 39.00 39.04 39.00 39.04 0.5K
14:19 39.09 39.13 39.09 39.13 1.2K
14:20 39.33 39.36 39.33 39.36 2.2K
14:21 39.49 39.49 39.49 39.49 0.8K
14:22 39.46 39.46 39.46 39.46 0.3K
14:23 39.46 39.46 39.46 39.46 0.4K
14:24 39.61 39.61 39.60 39.60 1.5K
14:25 39.55 39.61 39.55 39.61 0.6K
14:27 39.74 39.74 39.74 39.74 2.3K
14:29 39.80 39.84 39.80 39.84 0.5K
14:30 39.91 39.91 39.91 39.91 0.2K
14:31 40.00 40.00 40.00 40.00 1.1K
14:32 40.03 40.03 40.03 40.03 2.0K
14:33 39.87 39.93 39.87 39.93 0.5K
14:34 39.95 39.95 39.95 39.95 1.0K
14:35 39.96 40.01 39.95 40.01 1.2K
14:36 40.00 40.00 40.00 40.00 0.1K
14:37 40.05 40.05 40.05 40.05 0.5K
14:38 40.09 40.09 40.06 40.06 1.1K
14:39 40.02 40.11 40.02 40.04 1.5K
14:40 40.04 40.04 39.95 39.95 1.5K
14:43 40.17 40.17 40.17 40.17 0.1K
14:44 40.22 40.22 40.22 40.22 0.5K
14:45 40.22 40.22 40.22 40.22 0.8K
14:47 40.23 40.23 40.20 40.20 5.2K
14:48 40.13 40.20 40.13 40.20 0.7K
14:49 40.15 40.15 40.15 40.15 0.1K
14:50 40.15 40.19 40.15 40.18 4.6K
14:57 39.99 39.99 39.99 39.99 0.4K
14:59 39.99 39.99 39.99 39.99 0.1K
15:00 40.06 40.06 40.06 40.06 1.0K
15:01 40.17 40.17 40.15 40.15 0.6K
15:03 40.13 40.13 40.13 40.13 0.4K
15:04 40.22 40.22 40.22 40.22 0.2K
15:05 40.20 40.20 40.20 40.20 0.2K
15:06 40.25 40.25 40.25 40.25 0.7K
15:07 40.32 40.32 40.27 40.27 0.9K
15:12 40.20 40.20 40.20 40.20 1.5K
15:13 40.13 40.13 40.13 40.13 2.0K
15:14 40.15 40.15 40.15 40.15 0.4K
15:15 40.20 40.20 40.20 40.20 0.4K
15:16 40.23 40.23 40.23 40.23 0.5K
15:17 40.21 40.21 40.21 40.21 0.5K
15:18 40.26 40.27 40.26 40.27 2.2K
15:19 40.23 40.23 40.23 40.23 0.2K
15:21 40.26 40.26 40.26 40.26 0.6K
15:22 40.14 40.17 40.14 40.15 1.6K
15:23 40.16 40.16 40.16 40.16 0.6K
15:25 40.21 40.22 40.21 40.22 0.4K
15:27 40.17 40.17 40.17 40.17 0.8K
15:28 40.16 40.16 40.14 40.15 1.9K
15:29 40.07 40.07 40.00 40.00 2.0K
15:32 40.09 40.09 40.09 40.09 0.4K
15:36 40.12 40.12 40.12 40.12 0.3K
15:37 40.06 40.10 40.06 40.10 1.0K
15:43 40.18 40.18 40.18 40.17 0.4K
15:45 40.16 40.16 40.16 40.16 0.1K
15:46 40.10 40.10 40.10 40.10 0.4K
15:49 39.99 39.99 39.96 39.96 1.1K
15:50 39.99 39.99 39.99 39.99 0.6K
15:51 39.97 39.97 39.97 39.97 2.9K
15:52 39.81 39.81 39.67 39.67 4.6K
15:53 39.60 39.60 39.60 39.60 1.2K
15:54 39.68 39.69 39.68 39.69 0.5K
15:55 39.70 39.83 39.70 39.83 1.9K
15:57 39.78 39.78 39.78 39.78 5.7K
15:59 39.87 39.88 39.84 39.84 24.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし