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 39.66 39.71 39.53 39.71 23.5K
09:31 39.76 40.07 39.76 40.07 0.8K
09:32 40.26 40.26 40.25 40.25 1.6K
09:33 39.84 39.84 39.84 39.84 0.3K
09:35 39.89 39.96 39.82 39.96 2.3K
09:36 39.66 39.66 39.61 39.61 0.9K
09:37 39.56 39.56 39.47 39.50 2.3K
09:38 39.54 39.54 39.43 39.43 2.1K
09:39 39.41 39.45 39.41 39.45 3.3K
09:40 39.40 39.42 39.32 39.32 3.0K
09:41 39.31 39.35 39.31 39.31 1.8K
09:42 39.28 39.40 39.25 39.40 2.1K
09:43 39.44 39.46 39.43 39.44 1.2K
09:44 39.54 39.59 39.54 39.59 1.4K
09:45 39.60 39.68 39.60 39.66 0.7K
09:46 39.61 39.64 39.60 39.60 1.3K
09:47 39.76 39.76 39.76 39.76 0.9K
09:48 39.78 39.78 39.78 39.78 0.5K
09:49 39.82 39.82 39.82 39.82 1.3K
09:50 39.79 39.79 39.75 39.75 5.2K
09:55 39.80 39.86 39.80 39.86 0.3K
09:56 39.99 40.03 39.99 40.03 1.7K
10:00 39.90 39.90 39.90 39.90 0.5K
10:01 40.11 40.17 40.10 40.10 2.3K
10:02 40.06 40.15 40.06 40.15 4.8K
10:04 40.31 40.31 40.31 40.31 0.4K
10:05 40.30 40.30 40.30 40.30 1.9K
10:06 40.44 40.44 40.34 40.34 0.4K
10:07 40.43 40.47 40.43 40.47 1.3K
10:09 40.51 40.51 40.44 40.44 4.8K
10:11 40.09 40.16 40.09 40.16 6.9K
10:12 40.17 40.19 40.17 40.19 3.8K
10:13 40.22 40.22 40.22 40.22 0.7K
10:14 40.32 40.32 40.32 40.32 0.2K
10:15 40.33 40.44 40.33 40.44 0.5K
10:16 40.35 40.35 40.27 40.34 2.7K
10:17 40.36 40.37 40.23 40.23 3.2K
10:18 40.24 40.34 40.24 40.34 1.1K
10:19 40.34 40.38 40.34 40.38 0.5K
10:20 40.29 40.34 40.25 40.34 1.4K
10:21 40.31 40.31 40.25 40.25 0.8K
10:22 40.25 40.25 40.17 40.17 2.6K
10:23 40.19 40.19 40.19 40.19 0.3K
10:24 40.06 40.14 40.06 40.14 1.4K
10:25 40.05 40.05 40.00 40.00 1.8K
10:26 40.00 40.03 40.00 40.03 0.8K
10:28 40.03 40.06 40.03 40.06 0.8K
10:30 40.23 40.23 40.20 40.20 0.6K
10:31 40.19 40.19 40.19 40.19 0.1K
10:32 40.16 40.16 40.16 40.16 0.9K
10:33 40.10 40.18 40.10 40.18 0.6K
10:34 40.10 40.19 40.10 40.17 1.3K
10:35 40.25 40.34 40.23 40.34 3.0K
10:36 40.37 40.51 40.37 40.51 1.8K
10:37 40.48 40.48 40.48 40.48 0.2K
10:38 40.43 40.43 40.43 40.43 0.3K
10:39 40.48 40.48 40.48 40.48 0.7K
10:40 40.39 40.45 40.39 40.45 1.1K
10:41 40.45 40.45 40.45 40.45 1.1K
10:42 40.47 40.47 40.42 40.42 0.4K
10:43 40.46 40.47 40.46 40.47 1.4K
10:44 40.38 40.38 40.38 40.38 2.8K
10:45 40.37 40.45 40.37 40.45 1.0K
10:46 40.50 40.50 40.45 40.45 0.5K
10:47 40.34 40.34 40.25 40.25 1.8K
10:50 40.13 40.13 40.12 40.12 1.1K
10:51 40.14 40.16 40.14 40.16 1.1K
10:52 40.06 40.12 40.06 40.12 1.0K
10:53 40.10 40.13 40.10 40.12 0.5K
10:54 40.19 40.19 40.19 40.19 1.7K
10:55 40.34 40.44 40.34 40.44 1.9K
10:57 40.47 40.50 40.47 40.50 0.8K
10:59 40.58 40.58 40.58 40.58 2.6K
11:01 40.60 40.64 40.60 40.64 1.0K
11:02 40.57 40.57 40.53 40.53 0.6K
11:03 40.44 40.49 40.44 40.49 1.4K
11:06 40.35 40.44 40.35 40.44 1.8K
11:07 40.51 40.51 40.51 40.51 0.6K
11:10 40.53 40.53 40.53 40.53 0.2K
11:11 40.48 40.48 40.48 40.48 0.9K
11:13 40.77 40.77 40.67 40.69 1.1K
11:14 40.71 40.71 40.71 40.71 0.5K
11:15 40.65 40.65 40.65 40.65 1.2K
11:16 40.67 40.67 40.67 40.67 0.8K
11:17 40.77 40.77 40.77 40.77 0.2K
11:18 40.72 40.72 40.72 40.72 0.6K
11:19 40.70 40.70 40.70 40.70 0.7K
11:20 40.76 40.76 40.76 40.76 1.9K
11:21 40.83 40.83 40.83 40.83 1.1K
11:22 40.89 40.90 40.85 40.85 0.7K
11:24 40.83 40.88 40.83 40.88 0.2K
11:25 40.88 40.98 40.88 40.98 1.0K
11:26 40.89 40.91 40.89 40.91 1.7K
11:27 41.00 41.00 41.00 41.00 0.9K
11:28 40.99 40.99 40.95 40.95 2.0K
11:29 40.94 40.95 40.94 40.95 2.3K
11:30 40.94 40.95 40.94 40.95 0.3K
11:31 41.01 41.01 41.01 41.01 0.4K
11:32 41.04 41.04 41.04 41.04 0.4K
11:33 41.01 41.02 41.01 41.02 2.6K
11:34 41.02 41.02 41.02 41.02 1.7K
11:35 41.11 41.11 41.11 41.11 3.9K
11:36 41.19 41.19 41.07 41.07 0.9K
11:37 40.98 40.99 40.96 40.96 1.1K
11:38 40.94 40.94 40.94 40.94 0.2K
11:40 40.92 40.95 40.92 40.94 1.1K
11:41 40.90 40.92 40.90 40.92 1.6K
11:42 41.07 41.07 41.07 41.07 0.6K
11:43 41.02 41.02 41.02 41.02 1.2K
11:44 41.11 41.13 41.11 41.12 1.4K
11:45 41.17 41.20 41.17 41.19 2.3K
11:46 41.07 41.11 41.07 41.10 3.2K
11:47 41.13 41.13 41.08 41.08 0.5K
11:49 41.08 41.08 41.07 41.07 0.8K
11:50 41.08 41.08 41.08 41.08 0.5K
11:52 41.15 41.15 41.15 41.15 0.4K
11:53 41.26 41.26 41.21 41.21 1.8K
11:54 41.20 41.20 41.11 41.12 3.6K
11:55 40.95 40.96 40.95 40.96 1.1K
11:56 40.94 40.95 40.94 40.95 0.9K
11:58 40.98 40.98 40.97 40.97 0.8K
11:59 40.98 40.99 40.98 40.99 1.6K
12:00 41.00 41.00 40.88 40.88 2.8K
12:01 40.89 40.89 40.89 40.89 0.4K
12:02 40.91 40.91 40.91 40.91 0.6K
12:03 40.91 40.92 40.91 40.92 0.9K
12:04 41.00 41.03 41.00 41.03 1.6K
12:05 41.10 41.10 41.10 41.10 0.5K
12:06 41.08 41.09 41.07 41.09 2.2K
12:07 41.07 41.07 41.07 41.07 0.6K
12:08 41.18 41.18 41.15 41.17 2.2K
12:09 41.19 41.19 41.14 41.14 1.6K
12:10 41.20 41.20 41.14 41.14 1.5K
12:11 41.08 41.08 41.08 41.08 0.8K
12:12 41.03 41.03 41.03 41.03 0.2K
12:13 41.06 41.06 41.06 41.06 0.9K
12:18 41.19 41.20 41.19 41.20 1.4K
12:21 41.16 41.16 41.16 41.16 0.5K
12:24 41.15 41.15 41.15 41.15 0.2K
12:25 41.10 41.10 41.10 41.10 0.4K
12:26 41.10 41.10 41.10 41.10 1.0K
12:27 41.07 41.11 41.07 41.11 1.5K
12:28 41.09 41.09 41.09 41.09 0.2K
12:29 41.12 41.12 41.09 41.09 0.7K
12:30 41.13 41.13 41.13 41.13 0.2K
12:31 41.19 41.20 41.19 41.20 1.6K
12:33 41.14 41.14 41.14 41.14 0.6K
12:35 41.20 41.26 41.20 41.26 1.4K
12:36 41.35 41.35 41.35 41.35 0.5K
12:37 41.26 41.26 41.24 41.24 0.3K
12:38 41.15 41.18 41.15 41.16 3.3K
12:40 41.10 41.10 41.10 41.10 0.3K
12:43 41.04 41.04 41.04 41.04 1.8K
12:47 41.09 41.09 41.09 41.09 0.7K
12:48 41.28 41.28 41.28 41.28 0.3K
12:49 41.24 41.34 41.24 41.34 3.4K
12:50 41.47 41.47 41.44 41.44 4.6K
12:51 41.50 41.58 41.50 41.58 2.5K
12:52 41.58 41.58 41.52 41.56 6.6K
12:53 41.60 41.60 41.57 41.57 1.7K
12:54 41.51 41.51 41.47 41.47 1.4K
12:55 41.43 41.43 41.35 41.35 1.7K
12:56 41.35 41.35 41.35 41.35 1.0K
12:58 41.42 41.45 41.42 41.45 0.9K
13:00 41.35 41.37 41.35 41.37 1.8K
13:02 41.45 41.48 41.44 41.48 3.3K
13:03 41.48 41.53 41.48 41.53 3.1K
13:04 41.58 41.58 41.58 41.58 0.3K
13:06 41.59 41.59 41.59 41.59 0.5K
13:07 41.55 41.55 41.51 41.51 2.1K
13:08 41.54 41.54 41.54 41.54 0.4K
13:09 41.58 41.58 41.58 41.58 0.5K
13:10 41.57 41.57 41.57 41.57 0.6K
13:11 41.56 41.56 41.56 41.56 0.3K
13:12 41.54 41.55 41.54 41.55 0.4K
13:13 41.53 41.53 41.48 41.48 1.3K
13:14 41.42 41.42 41.42 41.42 0.5K
13:15 41.41 41.42 41.41 41.42 7.9K
13:16 41.42 41.42 41.41 41.41 1.3K
13:17 41.51 41.51 41.51 41.51 1.5K
13:20 41.51 41.51 41.51 41.51 0.7K
13:21 41.52 41.52 41.52 41.52 0.3K
13:23 41.54 41.54 41.54 41.54 3.9K
13:28 41.46 41.46 41.46 41.46 1.4K
13:33 41.45 41.45 41.43 41.43 0.4K
13:36 41.50 41.50 41.50 41.50 0.1K
13:37 41.50 41.50 41.50 41.50 1.9K
13:41 41.43 41.43 41.42 41.42 1.2K
13:42 41.46 41.46 41.46 41.46 0.1K
13:43 41.46 41.46 41.46 41.46 1.7K
13:50 41.42 41.45 41.42 41.45 0.9K
13:57 41.30 41.30 41.30 41.30 0.2K
13:58 41.31 41.31 41.31 41.31 0.2K
14:00 41.37 41.37 41.37 41.37 1.6K
14:02 41.40 41.40 41.40 41.40 0.6K
14:03 41.43 41.43 41.41 41.41 0.9K
14:04 41.42 41.45 41.42 41.45 2.1K
14:06 41.50 41.50 41.50 41.50 0.3K
14:07 41.55 41.55 41.55 41.55 1.6K
14:09 41.61 41.61 41.61 41.61 1.0K
14:10 41.68 41.68 41.63 41.63 3.4K
14:11 41.76 41.76 41.73 41.73 1.1K
14:12 41.70 41.70 41.70 41.70 1.1K
14:13 41.76 41.76 41.76 41.76 1.4K
14:15 41.72 41.72 41.68 41.68 1.6K
14:18 41.75 41.75 41.75 41.75 1.6K
14:24 41.69 41.69 41.69 41.69 0.1K
14:25 41.71 41.71 41.71 41.71 0.1K
14:27 41.73 41.73 41.71 41.71 2.6K
14:28 41.67 41.69 41.67 41.69 0.4K
14:29 41.73 41.73 41.73 41.73 0.2K
14:30 41.72 41.72 41.72 41.72 2.9K
14:33 41.82 41.82 41.82 41.82 3.0K
14:35 41.88 41.88 41.88 41.88 1.2K
14:36 41.90 41.91 41.90 41.91 3.4K
14:38 41.89 41.89 41.87 41.87 1.3K
14:39 41.92 41.92 41.92 41.92 0.1K
14:40 41.88 41.88 41.87 41.87 1.9K
14:43 42.00 42.00 42.00 42.00 2.3K
14:44 42.06 42.06 42.03 42.05 3.9K
14:45 42.02 42.02 42.00 42.00 0.3K
14:46 41.97 41.97 41.97 41.97 0.4K
14:50 41.95 41.95 41.95 41.95 1.6K
14:53 41.90 41.91 41.90 41.91 0.6K
14:56 41.93 41.93 41.93 41.93 4.3K
15:01 41.86 41.86 41.86 41.86 0.3K
15:07 42.01 42.01 42.01 42.01 2.4K
15:10 42.07 42.07 42.07 42.07 1.0K
15:11 42.04 42.04 42.04 42.04 0.1K
15:12 42.00 42.00 41.94 41.94 0.5K
15:13 42.03 42.03 42.03 42.03 0.1K
15:14 42.08 42.08 42.08 42.08 2.2K
15:18 42.14 42.14 42.14 42.14 0.4K
15:19 42.15 42.15 42.15 42.15 0.6K
15:21 42.10 42.10 42.07 42.07 0.7K
15:23 42.06 42.09 42.06 42.09 0.7K
15:24 42.08 42.08 42.08 42.08 0.2K
15:26 42.06 42.06 42.05 42.05 6.4K
15:27 41.99 42.01 41.99 42.01 0.5K
15:28 41.91 41.93 41.91 41.93 2.1K
15:34 42.00 42.00 42.00 42.00 3.9K
15:37 41.97 42.00 41.97 42.00 1.1K
15:38 42.03 42.03 42.03 42.03 3.1K
15:39 42.07 42.09 42.07 42.09 1.2K
15:40 42.08 42.08 42.02 42.02 2.2K
15:41 42.00 42.00 42.00 42.00 0.5K
15:43 42.02 42.02 42.02 42.02 0.4K
15:44 42.05 42.05 42.01 42.01 4.0K
15:46 41.99 41.99 41.99 41.99 0.3K
15:47 41.94 41.94 41.94 41.94 0.2K
15:48 41.96 41.96 41.96 41.96 1.4K
15:50 41.89 41.89 41.89 41.89 1.5K
15:52 41.82 41.82 41.82 41.82 0.6K
15:54 41.78 41.87 41.78 41.87 1.6K
15:55 41.77 41.77 41.73 41.73 0.9K
15:56 41.76 41.76 41.76 41.76 0.3K
15:58 41.87 41.87 41.87 41.87 0.4K
15:59 41.84 41.85 41.81 41.81 24.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし