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 37.65 38.12 37.51 37.51 75.0K
09:31 37.59 37.96 37.59 37.96 1.5K
09:32 38.03 38.03 38.00 38.00 1.0K
09:33 38.00 38.00 37.95 37.95 1.4K
09:35 37.72 37.82 37.72 37.82 1.6K
09:36 37.53 37.53 37.53 37.53 0.9K
09:37 37.53 37.54 37.53 37.54 2.0K
09:38 37.81 37.81 37.78 37.78 3.2K
09:39 37.60 37.60 37.60 37.60 0.8K
09:40 37.30 37.30 37.30 37.30 0.4K
09:41 37.15 37.26 37.15 37.26 23.2K
09:42 37.26 37.26 37.26 37.26 0.2K
09:43 37.11 37.15 37.11 37.15 0.9K
09:44 37.12 37.15 37.09 37.09 2.4K
09:45 37.01 37.13 37.00 37.00 3.5K
09:46 36.92 37.00 36.92 37.00 2.4K
09:47 36.98 37.09 36.98 37.09 2.8K
09:48 37.06 37.09 37.00 37.02 1.9K
09:49 36.71 36.71 36.70 36.70 0.8K
09:50 36.62 36.69 36.56 36.69 3.7K
09:51 36.69 37.06 36.69 37.06 2.6K
09:52 36.99 36.99 36.97 36.97 1.5K
09:53 36.90 36.90 36.90 36.90 0.1K
09:54 36.93 36.94 36.93 36.94 0.5K
09:55 36.92 37.02 36.92 37.02 0.8K
09:57 37.26 37.26 37.26 37.26 0.5K
09:58 37.34 37.34 37.29 37.32 1.1K
09:59 37.30 37.33 37.30 37.33 1.3K
10:00 37.37 37.37 37.22 37.22 1.5K
10:01 37.29 37.29 37.21 37.21 0.3K
10:02 37.41 37.41 37.40 37.41 1.7K
10:03 37.51 37.51 37.51 37.51 0.2K
10:04 37.69 37.80 37.59 37.60 4.2K
10:05 37.60 37.60 37.49 37.49 2.5K
10:07 37.76 37.79 37.68 37.68 6.8K
10:08 37.56 37.66 37.56 37.66 2.5K
10:11 38.05 38.05 38.00 38.00 1.1K
10:12 37.99 38.12 37.99 38.12 3.2K
10:13 38.08 38.16 38.06 38.16 1.1K
10:14 38.15 38.18 38.15 38.18 2.2K
10:15 38.25 38.25 38.22 38.22 1.2K
10:16 38.32 38.32 38.32 38.32 0.9K
10:17 38.34 38.40 38.25 38.40 3.2K
10:19 38.39 38.45 38.39 38.45 1.0K
10:20 38.42 38.53 38.42 38.53 12.5K
10:22 38.74 38.74 38.74 38.74 1.1K
10:23 38.51 38.70 38.51 38.70 5.7K
10:26 38.69 38.74 38.69 38.74 1.2K
10:28 38.85 38.85 38.85 38.85 0.2K
10:29 38.84 38.84 38.84 38.84 0.5K
10:30 38.96 38.96 38.96 38.96 1.3K
10:31 39.00 39.00 39.00 39.00 2.0K
10:32 38.98 39.00 38.98 39.00 1.3K
10:33 39.00 39.05 38.95 38.95 0.9K
10:34 38.97 38.97 38.97 38.97 3.0K
10:35 38.94 38.94 38.94 38.94 0.7K
10:36 38.84 38.84 38.84 38.84 0.6K
10:37 38.96 38.96 38.96 38.96 0.6K
10:38 38.88 38.88 38.81 38.81 1.3K
10:40 38.65 38.65 38.65 38.65 0.2K
10:41 38.69 38.72 38.69 38.72 0.2K
10:42 38.70 38.70 38.70 38.70 0.4K
10:46 38.79 38.85 38.78 38.78 0.9K
10:49 38.45 38.46 38.45 38.46 0.3K
10:50 38.53 38.53 38.53 38.53 0.7K
10:52 38.35 38.35 38.35 38.35 0.2K
10:53 38.31 38.36 38.31 38.36 0.6K
10:54 38.43 38.43 38.43 38.43 0.2K
10:56 38.49 38.49 38.41 38.41 0.6K
10:59 38.34 38.34 38.33 38.33 1.5K
11:00 38.35 38.35 38.35 38.35 0.2K
11:01 38.33 38.33 38.33 38.33 1.8K
11:02 38.38 38.41 38.38 38.41 25.9K
11:03 38.37 38.37 38.37 38.37 1.9K
11:05 38.48 38.48 38.48 38.48 0.4K
11:07 38.50 38.50 38.50 38.50 0.6K
11:09 38.42 38.42 38.42 38.42 0.6K
11:14 38.46 38.46 38.46 38.46 0.5K
11:16 38.54 38.54 38.54 38.54 0.5K
11:19 38.46 38.46 38.46 38.46 0.4K
11:23 38.52 38.52 38.49 38.49 2.8K
11:24 38.49 38.50 38.49 38.50 4.6K
11:26 38.54 38.54 38.54 38.54 0.5K
11:28 38.61 38.61 38.54 38.54 0.2K
11:30 38.46 38.46 38.46 38.46 1.4K
11:34 38.68 38.68 38.68 38.68 0.2K
11:36 38.77 38.77 38.75 38.77 1.1K
11:37 38.73 38.84 38.73 38.84 1.6K
11:38 38.84 38.88 38.83 38.88 1.7K
11:42 38.92 38.92 38.92 38.92 0.2K
11:43 39.00 39.00 39.00 39.00 0.8K
11:44 38.97 38.97 38.97 38.97 0.3K
11:46 39.12 39.12 39.12 39.12 0.3K
11:47 39.00 39.02 39.00 39.02 2.1K
11:48 39.01 39.01 39.01 39.01 0.8K
11:50 39.02 39.02 39.02 39.02 1.7K
11:51 39.10 39.10 39.10 39.10 0.2K
11:52 39.11 39.11 39.11 39.11 0.1K
11:53 39.13 39.13 39.13 39.13 1.7K
11:55 39.18 39.18 39.18 39.18 0.6K
11:58 39.25 39.25 39.25 39.25 1.0K
11:59 39.25 39.28 39.25 39.28 0.5K
12:00 39.33 39.33 39.33 39.33 0.1K
12:01 39.32 39.32 39.32 39.32 0.3K
12:02 39.35 39.35 39.35 39.35 1.0K
12:05 39.43 39.45 39.43 39.45 7.0K
12:10 39.48 39.48 39.40 39.40 2.2K
12:13 39.39 39.39 39.39 39.39 0.4K
12:14 39.48 39.48 39.48 39.48 1.7K
12:21 39.49 39.49 39.44 39.44 0.7K
12:26 39.42 39.42 39.42 39.42 1.0K
12:27 39.45 39.45 39.45 39.45 0.3K
12:28 39.38 39.38 39.37 39.37 1.2K
12:30 39.24 39.24 39.23 39.23 2.1K
12:34 39.20 39.20 39.20 39.20 0.1K
12:35 39.17 39.17 39.17 39.17 2.0K
12:39 39.06 39.06 39.06 39.06 0.1K
12:40 38.95 38.95 38.95 38.95 0.3K
12:41 38.97 38.97 38.97 38.97 0.4K
12:42 38.90 38.90 38.90 38.90 1.1K
12:50 38.87 38.87 38.87 38.87 0.1K
12:52 38.82 38.82 38.82 38.82 0.2K
12:53 38.79 38.79 38.79 38.79 0.6K
12:59 38.50 38.50 38.50 38.50 0.3K
13:00 38.54 38.54 38.54 38.54 1.6K
13:01 38.44 38.50 38.44 38.50 1.7K
13:06 38.39 38.39 38.39 38.39 0.3K
13:09 38.49 38.49 38.49 38.49 0.4K
13:11 38.41 38.41 38.41 38.41 0.2K
13:12 38.47 38.47 38.47 38.47 0.5K
13:13 38.50 38.50 38.45 38.45 1.1K
13:16 38.46 38.46 38.44 38.44 1.2K
13:17 38.40 38.40 38.40 38.40 0.3K
13:18 38.35 38.35 38.35 38.35 0.1K
13:20 38.31 38.31 38.30 38.30 1.1K
13:22 38.42 38.42 38.42 38.42 0.3K
13:24 38.43 38.43 38.43 38.43 0.2K
13:26 38.34 38.34 38.34 38.34 0.3K
13:27 38.28 38.28 38.28 38.28 1.1K
13:31 38.29 38.29 38.29 38.29 0.2K
13:32 38.27 38.30 38.27 38.30 1.2K
13:33 38.30 38.30 38.30 38.30 0.3K
13:35 38.28 38.28 38.26 38.26 1.5K
13:46 38.37 38.37 38.37 38.37 0.2K
13:47 38.35 38.35 38.35 38.35 0.1K
13:49 38.36 38.36 38.36 38.36 1.1K
13:54 38.32 38.33 38.32 38.33 1.1K
13:56 38.35 38.35 38.35 38.35 0.3K
14:00 38.38 38.38 38.38 38.38 0.2K
14:03 38.37 38.37 38.37 38.37 0.7K
14:04 38.24 38.24 38.24 38.24 0.1K
14:05 38.24 38.24 38.24 38.24 0.2K
14:07 38.25 38.25 38.25 38.25 0.2K
14:08 38.19 38.19 38.19 38.19 0.2K
14:09 38.23 38.23 38.12 38.12 2.3K
14:10 38.22 38.22 38.22 38.22 0.4K
14:14 38.10 38.10 38.10 38.10 0.3K
14:16 38.18 38.18 38.18 38.18 0.5K
14:17 38.20 38.21 38.20 38.21 0.9K
14:18 38.27 38.27 38.27 38.27 0.5K
14:22 38.22 38.22 38.22 38.22 0.6K
14:24 38.39 38.39 38.39 38.39 0.2K
14:25 38.40 38.40 38.40 38.40 1.0K
14:26 38.58 38.58 38.58 38.58 0.5K
14:30 38.67 38.67 38.65 38.66 1.8K
14:31 38.70 38.70 38.70 38.70 0.6K
14:35 38.68 38.70 38.68 38.70 0.3K
14:36 38.68 38.68 38.68 38.67 0.2K
14:39 38.69 38.69 38.69 38.69 0.4K
14:42 38.69 38.69 38.69 38.69 0.4K
14:49 38.63 38.63 38.63 38.63 0.1K
14:50 38.50 38.50 38.50 38.50 0.4K
14:55 38.35 38.35 38.35 38.35 0.3K
14:59 38.42 38.42 38.34 38.34 1.2K
15:03 38.23 38.23 38.21 38.21 0.3K
15:10 38.38 38.38 38.38 38.38 0.2K
15:12 38.40 38.40 38.40 38.40 0.3K
15:13 38.49 38.49 38.49 38.49 1.4K
15:15 38.52 38.52 38.52 38.52 0.7K
15:19 38.57 38.57 38.57 38.57 0.2K
15:21 38.46 38.51 38.46 38.51 0.3K
15:27 38.50 38.50 38.50 38.50 0.2K
15:28 38.52 38.52 38.52 38.52 0.1K
15:29 38.53 38.53 38.52 38.52 1.3K
15:30 38.48 38.50 38.42 38.50 5.2K
15:31 38.55 38.55 38.55 38.55 0.4K
15:32 38.61 38.61 38.61 38.61 0.1K
15:33 38.58 38.58 38.58 38.58 1.0K
15:43 38.59 38.59 38.59 38.59 5.1K
15:45 38.64 38.64 38.64 38.64 0.7K
15:47 38.72 38.72 38.72 38.72 1.5K
15:48 38.82 38.82 38.82 38.82 0.2K
15:49 38.82 38.82 38.82 38.82 0.7K
15:52 38.72 38.72 38.72 38.72 0.6K
15:53 38.69 38.69 38.55 38.55 1.0K
15:54 38.45 38.58 38.45 38.58 2.5K
15:55 38.56 38.56 38.21 38.40 2.9K
15:56 38.46 38.49 38.46 38.49 0.3K
15:57 38.50 38.50 38.50 38.50 1.3K
15:58 38.53 38.53 38.53 38.53 0.3K
15:59 38.43 38.47 38.41 38.41 17.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし