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 40.89 40.89 40.36 40.36 23.3K
09:31 40.41 40.41 40.41 40.41 0.7K
09:33 40.78 40.82 40.78 40.82 3.5K
09:34 40.78 40.78 40.78 40.78 0.1K
09:35 40.83 40.89 40.83 40.89 1.7K
09:36 41.05 41.05 41.05 41.05 3.1K
09:37 41.00 41.00 40.96 41.00 2.5K
09:38 41.27 41.27 41.27 41.27 0.3K
09:39 41.31 41.36 41.31 41.36 0.6K
09:40 41.33 41.33 41.33 41.33 2.5K
09:41 41.28 41.38 41.28 41.35 1.3K
09:42 41.39 41.39 41.35 41.38 2.7K
09:43 41.33 41.35 41.33 41.35 0.9K
09:44 41.41 41.57 41.41 41.57 2.8K
09:45 41.59 41.59 41.59 41.59 0.5K
09:46 41.62 41.62 41.49 41.50 2.5K
09:47 41.65 41.71 41.65 41.71 1.2K
09:48 41.75 41.75 41.74 41.74 0.3K
09:49 41.73 41.73 41.67 41.67 0.5K
09:50 41.65 41.65 41.53 41.53 0.7K
09:51 41.52 41.59 41.52 41.59 1.2K
09:52 41.54 41.54 41.52 41.52 1.4K
09:53 41.64 41.65 41.62 41.62 3.2K
09:54 41.54 41.54 41.52 41.52 2.3K
09:55 41.50 41.55 41.50 41.55 0.5K
09:56 41.34 41.37 41.34 41.37 0.3K
09:57 41.31 41.31 41.30 41.30 2.5K
09:59 41.29 41.29 41.29 41.29 0.4K
10:00 41.15 41.15 41.02 41.08 1.9K
10:01 41.07 41.09 40.96 40.96 4.5K
10:03 40.92 40.92 40.92 40.92 0.3K
10:04 40.96 40.96 40.96 40.96 0.2K
10:05 40.93 40.93 40.93 40.93 0.8K
10:06 40.96 41.00 40.96 41.00 0.7K
10:07 41.00 41.01 41.00 41.01 1.2K
10:09 40.96 40.96 40.96 40.96 0.5K
10:10 41.03 41.03 41.03 41.03 0.1K
10:11 41.05 41.05 41.05 41.05 0.6K
10:12 40.81 40.84 40.81 40.84 1.1K
10:13 40.86 40.86 40.85 40.85 2.2K
10:14 40.70 40.76 40.70 40.76 2.1K
10:15 40.77 40.77 40.77 40.77 0.3K
10:16 40.76 40.76 40.76 40.76 1.5K
10:17 40.70 40.71 40.70 40.71 0.6K
10:18 40.57 40.60 40.57 40.60 4.8K
10:19 40.62 40.62 40.62 40.62 0.2K
10:21 40.60 40.60 40.53 40.54 1.3K
10:23 40.43 40.44 40.43 40.43 4.8K
10:24 40.51 40.51 40.51 40.51 0.3K
10:25 40.44 40.49 40.44 40.49 1.7K
10:27 40.37 40.37 40.37 40.37 0.6K
10:28 40.39 40.44 40.39 40.44 2.1K
10:29 40.46 40.51 40.46 40.51 0.6K
10:30 40.52 40.52 40.52 40.52 0.2K
10:31 40.41 40.43 40.41 40.43 1.1K
10:33 40.44 40.44 40.44 40.44 0.5K
10:34 40.32 40.39 40.32 40.39 1.0K
10:36 40.39 40.39 40.39 40.39 0.2K
10:37 40.37 40.37 40.37 40.37 0.2K
10:38 40.31 40.34 40.31 40.34 2.5K
10:41 40.12 40.12 40.02 40.02 1.9K
10:42 39.97 39.97 39.84 39.85 2.8K
10:43 39.84 39.84 39.84 39.84 0.2K
10:44 39.77 39.77 39.71 39.71 2.5K
10:45 39.72 39.72 39.54 39.57 2.1K
10:46 39.54 39.57 39.49 39.49 3.4K
10:47 39.42 39.48 39.36 39.48 3.2K
10:48 39.21 39.25 39.21 39.25 1.1K
10:49 39.21 39.21 39.21 39.21 0.8K
10:50 39.17 39.22 39.17 39.20 1.6K
10:51 39.19 39.30 39.19 39.30 4.2K
10:52 39.27 39.50 39.25 39.49 33.6K
10:53 39.54 39.60 39.50 39.60 2.3K
10:54 39.53 39.53 39.51 39.51 35.2K
10:57 39.76 39.77 39.76 39.77 0.3K
10:58 39.79 39.81 39.79 39.81 0.6K
10:59 39.77 39.81 39.77 39.81 0.5K
11:00 39.78 39.78 39.71 39.75 0.9K
11:01 39.67 39.67 39.67 39.67 1.8K
11:02 40.00 40.00 40.00 40.00 0.7K
11:06 40.12 40.12 40.12 40.12 0.5K
11:07 40.26 40.26 40.20 40.20 0.8K
11:08 40.14 40.14 40.14 40.14 0.1K
11:09 40.07 40.07 40.07 40.07 0.6K
11:12 39.87 39.88 39.87 39.88 1.4K
11:13 39.87 40.00 39.87 40.00 0.5K
11:14 40.08 40.08 40.08 40.08 0.6K
11:15 39.98 39.98 39.98 39.98 0.6K
11:17 39.96 39.96 39.88 39.88 2.4K
11:18 39.96 39.96 39.96 39.96 0.1K
11:19 40.05 40.05 40.05 40.05 0.6K
11:20 39.93 39.93 39.93 39.93 0.8K
11:21 39.88 39.88 39.88 39.88 1.2K
11:24 39.49 39.49 39.49 39.49 0.5K
11:26 39.44 39.44 39.44 39.44 0.3K
11:27 39.54 39.54 39.54 39.53 0.8K
11:29 39.51 39.51 39.51 39.51 0.5K
11:31 39.57 39.57 39.57 39.57 0.3K
11:34 39.59 39.59 39.59 39.59 0.5K
11:36 39.31 39.31 39.31 39.31 0.6K
11:37 39.44 39.44 39.44 39.44 2.4K
11:43 39.36 39.36 39.36 39.36 1.3K
11:46 39.46 39.46 39.41 39.41 3.0K
11:47 39.45 39.45 39.45 39.45 0.6K
11:48 39.55 39.55 39.55 39.55 0.8K
11:51 39.38 39.38 39.38 39.38 0.7K
11:53 39.43 39.43 39.43 39.43 0.2K
11:54 39.50 39.50 39.50 39.50 0.1K
11:55 39.57 39.57 39.57 39.57 1.1K
11:56 39.49 39.49 39.48 39.49 0.7K
11:57 39.59 39.59 39.59 39.59 1.0K
11:58 39.48 39.52 39.48 39.52 1.0K
12:00 39.61 39.61 39.61 39.61 1.3K
12:01 39.67 39.67 39.67 39.67 0.3K
12:02 39.70 39.70 39.70 39.70 0.1K
12:04 39.69 39.74 39.69 39.74 1.8K
12:05 39.78 39.78 39.78 39.78 0.8K
12:08 39.85 39.85 39.80 39.80 4.8K
12:14 39.86 39.86 39.86 39.86 0.4K
12:20 40.06 40.06 40.06 40.06 1.2K
12:21 40.03 40.03 40.03 40.03 2.1K
12:24 40.01 40.01 39.98 39.98 0.6K
12:25 39.98 39.98 39.98 39.98 0.5K
12:26 40.01 40.01 40.01 40.01 0.2K
12:28 40.00 40.00 40.00 40.00 1.3K
12:29 40.00 40.00 40.00 40.00 0.2K
12:30 40.03 40.03 39.97 39.97 3.7K
12:40 39.93 39.93 39.86 39.86 2.4K
12:41 39.85 39.85 39.85 39.85 0.2K
12:42 39.83 39.87 39.83 39.87 0.8K
12:46 39.75 39.75 39.75 39.75 0.8K
12:47 39.62 39.62 39.58 39.58 3.3K
12:48 39.61 39.61 39.61 39.61 0.5K
12:50 39.78 39.78 39.78 39.78 0.7K
12:52 39.86 39.86 39.84 39.84 1.1K
12:57 39.80 39.80 39.65 39.65 1.6K
12:58 39.66 39.66 39.66 39.66 1.1K
12:59 39.69 39.69 39.69 39.69 1.2K
13:00 39.66 39.66 39.66 39.66 0.2K
13:02 39.73 39.73 39.73 39.73 0.6K
13:09 39.66 39.66 39.66 39.66 0.3K
13:11 39.76 39.76 39.76 39.76 0.2K
13:13 39.82 39.82 39.82 39.82 0.4K
13:14 39.82 39.83 39.82 39.82 3.7K
13:19 39.89 39.89 39.89 39.89 0.8K
13:26 40.02 40.02 40.01 40.00 1.0K
13:31 40.04 40.05 40.04 40.05 0.4K
13:33 40.02 40.02 40.02 40.02 0.8K
13:36 40.09 40.09 40.07 40.07 0.9K
13:38 40.25 40.25 40.25 40.25 0.4K
13:39 40.21 40.21 40.21 40.21 0.2K
13:40 40.22 40.29 40.22 40.29 1.4K
13:44 40.14 40.14 40.14 40.14 0.1K
13:46 40.20 40.20 40.20 40.20 0.7K
13:48 40.38 40.38 40.38 40.38 0.2K
13:49 40.34 40.34 40.34 40.34 1.5K
13:56 40.48 40.49 40.48 40.49 0.9K
13:57 40.47 40.47 40.47 40.47 2.2K
13:59 40.48 40.48 40.48 40.48 1.0K
14:01 40.46 40.46 40.46 40.46 0.4K
14:02 40.46 40.46 40.46 40.46 0.5K
14:04 40.63 40.63 40.63 40.63 0.2K
14:05 40.56 40.56 40.56 40.56 0.4K
14:10 40.38 40.38 40.38 40.38 0.7K
14:11 40.37 40.37 40.37 40.37 0.5K
14:12 40.41 40.41 40.41 40.41 1.3K
14:16 40.28 40.28 40.28 40.28 0.8K
14:19 40.25 40.25 40.25 40.25 0.8K
14:24 40.30 40.30 40.27 40.27 0.6K
14:27 40.27 40.27 40.27 40.27 3.0K
14:38 40.06 40.06 40.03 40.05 3.2K
14:40 40.10 40.10 40.10 40.10 1.2K
14:44 40.10 40.10 40.10 40.10 0.8K
14:45 40.11 40.11 40.11 40.11 0.2K
14:46 40.06 40.06 40.06 40.06 0.4K
14:48 40.00 40.00 39.97 39.97 1.1K
14:51 40.01 40.01 40.01 40.01 0.3K
14:54 39.84 39.85 39.84 39.85 1.2K
14:56 39.84 39.84 39.84 39.84 0.1K
14:59 39.93 39.93 39.93 39.93 1.3K
15:02 39.91 39.91 39.91 39.91 0.1K
15:03 39.88 39.88 39.88 39.88 0.2K
15:05 39.83 39.83 39.83 39.83 0.2K
15:06 39.79 39.79 39.79 39.79 1.5K
15:08 39.79 39.79 39.79 39.79 2.3K
15:20 39.96 39.96 39.96 39.96 1.2K
15:21 39.96 39.96 39.96 39.96 1.1K
15:22 40.02 40.02 40.02 40.02 1.0K
15:23 40.13 40.13 40.12 40.12 2.3K
15:27 40.10 40.10 40.10 40.10 0.3K
15:32 40.18 40.18 40.11 40.11 6.5K
15:34 40.08 40.08 40.08 40.08 0.8K
15:37 40.05 40.05 40.05 40.05 1.6K
15:38 40.02 40.02 39.98 39.98 2.4K
15:40 40.08 40.08 40.08 40.08 0.3K
15:46 39.97 39.97 39.95 39.95 0.7K
15:48 39.86 39.86 39.86 39.86 2.1K
15:49 39.78 39.78 39.78 39.78 1.6K
15:50 39.86 39.90 39.86 39.89 1.6K
15:54 39.69 39.69 39.69 39.69 0.4K
15:55 39.66 39.66 39.65 39.65 1.3K
15:57 39.53 39.53 39.53 39.53 0.6K
15:58 39.45 39.45 39.45 39.45 1.0K
15:59 39.47 39.52 39.47 39.52 21.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし