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 39.44 39.72 39.44 39.58 32.3K
09:31 39.25 39.35 39.25 39.35 2.0K
09:32 39.41 39.41 39.41 39.41 3.3K
09:33 39.51 39.66 39.51 39.66 1.1K
09:35 39.65 39.98 39.65 39.98 5.2K
09:36 40.05 40.11 40.05 40.10 27.3K
09:37 40.25 40.25 40.22 40.22 0.9K
09:38 40.28 40.30 40.25 40.28 26.6K
09:39 40.37 40.37 40.34 40.34 0.9K
09:40 40.40 40.42 40.30 40.30 1.9K
09:41 40.30 40.30 40.05 40.05 2.0K
09:42 40.10 40.26 40.02 40.26 1.8K
09:43 40.29 40.30 40.29 40.30 3.2K
09:44 40.36 40.36 40.36 40.36 1.3K
09:45 40.30 40.30 40.30 40.30 0.5K
09:46 40.33 40.36 40.33 40.36 0.6K
09:47 40.48 40.48 40.36 40.36 1.8K
09:48 40.25 40.25 40.24 40.24 1.0K
09:49 40.16 40.16 40.16 40.16 1.6K
09:51 40.28 40.28 40.28 40.28 0.3K
09:52 40.27 40.44 40.27 40.43 0.7K
09:53 40.41 40.41 40.36 40.36 0.9K
09:54 40.38 40.38 40.32 40.36 1.3K
09:55 40.36 40.43 40.36 40.43 4.5K
09:56 40.40 40.44 40.35 40.35 4.3K
09:57 40.36 40.50 40.36 40.50 1.1K
09:58 40.46 40.46 40.42 40.42 4.6K
09:59 40.53 40.53 40.45 40.49 1.7K
10:00 40.49 40.49 40.49 40.49 0.5K
10:01 40.54 40.56 40.54 40.54 2.8K
10:02 40.57 40.57 40.48 40.48 0.6K
10:04 40.48 40.48 40.28 40.28 3.2K
10:06 40.37 40.37 40.37 40.37 0.2K
10:07 40.35 40.37 40.31 40.32 1.8K
10:08 40.35 40.35 40.35 40.35 2.0K
10:09 40.30 40.30 40.23 40.26 0.9K
10:10 40.24 40.24 40.24 40.24 0.7K
10:13 40.43 40.43 40.38 40.38 2.2K
10:15 40.60 40.60 40.60 40.60 0.9K
10:16 40.61 40.61 40.61 40.61 0.5K
10:17 40.62 40.62 40.62 40.62 0.7K
10:21 40.59 40.59 40.54 40.54 0.5K
10:22 40.41 40.46 40.41 40.46 0.6K
10:23 40.43 40.43 40.43 40.43 0.7K
10:24 40.26 40.26 40.21 40.21 2.0K
10:25 40.22 40.22 40.22 40.22 0.3K
10:26 40.25 40.44 40.25 40.44 1.2K
10:27 40.39 40.39 40.39 40.39 0.1K
10:28 40.45 40.45 40.45 40.45 0.4K
10:30 40.45 40.45 40.41 40.41 1.1K
10:32 40.45 40.45 40.45 40.45 1.3K
10:34 40.72 40.72 40.72 40.72 1.3K
10:35 40.70 40.70 40.62 40.62 2.5K
10:36 40.58 40.62 40.58 40.62 0.6K
10:37 40.61 40.61 40.52 40.52 0.9K
10:39 40.54 40.59 40.51 40.59 2.2K
10:42 40.49 40.49 40.49 40.48 1.0K
10:46 40.42 40.46 40.42 40.46 0.2K
10:48 40.50 40.50 40.50 40.50 0.4K
10:49 40.60 40.60 40.60 40.60 0.3K
10:50 40.74 40.74 40.74 40.74 1.8K
10:51 40.63 40.63 40.63 40.63 1.2K
10:54 40.60 40.60 40.60 40.60 1.1K
10:55 40.57 40.57 40.57 40.57 0.5K
10:56 40.59 40.59 40.59 40.59 0.2K
10:57 40.59 40.66 40.59 40.66 0.4K
11:00 40.58 40.58 40.58 40.58 0.1K
11:01 40.50 40.50 40.50 40.50 1.1K
11:03 40.49 40.52 40.49 40.49 1.3K
11:05 40.42 40.42 40.42 40.42 0.8K
11:07 40.33 40.33 40.33 40.33 0.6K
11:10 40.38 40.38 40.38 40.38 0.6K
11:12 40.42 40.42 40.42 40.42 0.1K
11:13 40.42 40.42 40.42 40.42 0.3K
11:14 40.50 40.50 40.44 40.48 3.6K
11:15 40.56 40.56 40.56 40.56 0.2K
11:16 40.50 40.55 40.50 40.55 0.3K
11:18 40.52 40.52 40.52 40.52 0.4K
11:20 40.50 40.50 40.50 40.50 3.3K
11:23 40.59 40.59 40.59 40.59 0.5K
11:24 40.74 40.76 40.74 40.76 0.3K
11:25 40.80 40.81 40.78 40.78 3.0K
11:26 40.80 40.80 40.78 40.78 0.6K
11:27 40.76 40.80 40.76 40.80 0.6K
11:29 40.79 40.79 40.79 40.79 0.1K
11:33 40.59 40.59 40.59 40.59 0.6K
11:37 40.62 40.62 40.62 40.62 0.6K
11:40 40.53 40.53 40.50 40.50 0.5K
11:41 40.52 40.52 40.52 40.52 0.2K
11:43 40.51 40.51 40.51 40.51 0.2K
11:44 40.47 40.47 40.47 40.47 1.0K
11:45 40.45 40.45 40.45 40.45 1.7K
11:46 40.57 40.57 40.57 40.57 0.6K
11:48 40.64 40.65 40.64 40.65 1.0K
11:49 40.66 40.66 40.66 40.66 0.6K
11:55 40.80 40.80 40.80 40.80 0.1K
11:56 40.80 40.80 40.80 40.80 0.2K
11:57 40.79 40.79 40.79 40.79 0.3K
12:00 40.85 40.87 40.85 40.87 1.9K
12:02 40.82 40.82 40.82 40.82 0.4K
12:04 40.78 40.78 40.78 40.78 0.4K
12:05 40.92 40.92 40.92 40.92 0.6K
12:08 40.93 40.98 40.93 40.98 0.4K
12:10 40.95 40.95 40.95 40.95 0.1K
12:11 40.94 40.94 40.94 40.94 0.5K
12:14 40.91 40.91 40.91 40.91 0.5K
12:17 40.94 40.94 40.94 40.94 0.3K
12:20 40.90 40.90 40.90 40.90 0.3K
12:22 40.96 40.96 40.96 40.96 0.4K
12:29 40.98 40.98 40.95 40.95 0.3K
12:30 41.00 41.00 40.98 40.98 1.1K
12:35 41.05 41.05 41.05 41.05 0.2K
12:37 41.01 41.04 40.98 40.98 0.8K
12:38 40.98 40.98 40.98 40.98 0.7K
12:40 40.95 40.95 40.94 40.94 1.9K
12:46 40.90 40.90 40.90 40.90 0.1K
12:47 40.90 40.90 40.90 40.90 0.5K
12:50 40.86 40.86 40.86 40.86 2.1K
12:52 40.88 40.88 40.88 40.88 2.6K
12:53 40.87 40.87 40.87 40.87 1.3K
12:56 40.88 40.88 40.88 40.88 0.2K
12:58 40.84 40.84 40.84 40.84 1.2K
12:59 40.84 40.84 40.84 40.84 0.3K
13:00 40.82 40.87 40.82 40.87 1.4K
13:05 40.88 40.88 40.88 40.88 0.3K
13:08 40.75 40.75 40.75 40.75 1.1K
13:11 40.83 40.83 40.83 40.83 0.6K
13:13 40.79 40.79 40.79 40.79 0.4K
13:18 40.79 40.79 40.79 40.79 0.8K
13:33 40.83 40.83 40.83 40.83 0.5K
13:36 40.77 40.78 40.77 40.78 1.8K
13:38 40.79 40.79 40.79 40.78 0.1K
13:40 40.87 40.87 40.87 40.87 0.2K
13:45 40.75 40.75 40.75 40.75 1.1K
13:47 40.69 40.69 40.69 40.69 0.3K
13:55 40.82 40.82 40.82 40.82 0.1K
14:02 40.81 40.81 40.81 40.81 0.6K
14:08 40.80 40.80 40.80 40.80 2.1K
14:14 40.74 40.74 40.74 40.74 0.1K
14:15 40.70 40.70 40.70 40.70 0.1K
14:16 40.68 40.68 40.68 40.68 1.4K
14:17 40.68 40.68 40.68 40.68 0.3K
14:23 40.64 40.64 40.64 40.64 0.7K
14:24 40.60 40.60 40.60 40.60 0.1K
14:28 40.57 40.57 40.57 40.57 1.9K
14:33 40.53 40.53 40.53 40.53 0.2K
14:36 40.49 40.49 40.49 40.49 0.3K
14:39 40.44 40.44 40.44 40.44 0.4K
14:40 40.37 40.37 40.37 40.37 2.8K
14:41 40.41 40.41 40.41 40.41 1.2K
14:48 40.53 40.53 40.53 40.53 0.2K
14:49 40.58 40.58 40.58 40.58 0.3K
14:53 40.55 40.55 40.55 40.55 1.3K
14:54 40.53 40.53 40.53 40.53 0.3K
14:56 40.53 40.53 40.53 40.53 0.5K
14:59 40.45 40.45 40.45 40.45 1.8K
15:07 40.45 40.45 40.45 40.45 0.3K
15:09 40.45 40.45 40.45 40.45 1.3K
15:10 40.41 40.41 40.41 40.41 8.9K
15:11 40.39 40.39 40.39 40.39 0.2K
15:12 40.43 40.44 40.42 40.42 10.3K
15:14 40.41 40.41 40.41 40.41 10.1K
15:17 40.40 40.40 40.40 40.40 0.5K
15:20 40.40 40.40 40.40 40.40 1.9K
15:26 40.42 40.42 40.42 40.42 0.4K
15:28 40.38 40.38 40.38 40.38 0.1K
15:30 40.31 40.31 40.31 40.31 0.2K
15:32 40.36 40.36 40.34 40.34 0.8K
15:35 40.34 40.34 40.32 40.32 3.7K
15:37 40.36 40.36 40.36 40.36 0.5K
15:43 40.61 40.61 40.61 40.61 1.9K
15:48 40.57 40.57 40.57 40.57 0.4K
15:49 40.60 40.60 40.60 40.60 1.2K
15:50 40.70 40.70 40.66 40.66 0.4K
15:51 40.62 40.67 40.62 40.67 2.0K
15:55 40.66 40.77 40.66 40.71 1.3K
15:56 40.69 40.76 40.69 40.76 1.1K
15:59 40.77 40.84 40.77 40.84 14.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし