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 42.73 42.74 42.73 42.74 13.6K
09:31 42.37 42.37 42.06 42.06 2.7K
09:32 42.02 42.02 41.89 41.89 2.8K
09:33 41.87 41.87 41.76 41.76 1.7K
09:35 42.09 42.25 42.09 42.24 2.3K
09:36 42.22 42.22 42.22 42.22 0.3K
09:37 42.57 42.57 42.57 42.57 0.5K
09:38 42.73 42.81 42.73 42.81 0.6K
09:39 42.78 42.99 42.78 42.99 1.9K
09:40 42.87 42.89 42.87 42.89 2.6K
09:41 43.00 43.00 42.97 43.00 1.3K
09:42 43.04 43.04 43.04 43.04 0.8K
09:44 43.14 43.15 43.11 43.11 1.0K
09:45 43.13 43.13 43.04 43.04 2.0K
09:46 43.04 43.04 43.04 43.04 0.2K
09:47 43.16 43.16 43.15 43.16 0.6K
09:48 43.21 43.26 43.21 43.26 1.0K
09:49 43.40 43.40 43.40 43.40 0.5K
09:50 43.33 43.43 43.33 43.38 3.7K
09:52 43.40 43.50 43.40 43.50 0.9K
09:53 43.19 43.19 43.19 43.19 0.6K
09:54 43.14 43.14 43.14 43.14 0.1K
09:55 43.11 43.11 43.11 43.11 1.4K
09:56 43.17 43.36 43.17 43.28 0.5K
09:57 43.28 43.29 43.27 43.29 2.0K
09:58 43.33 43.33 43.31 43.31 0.9K
09:59 43.31 43.32 43.31 43.32 1.1K
10:00 43.35 43.40 43.35 43.38 2.1K
10:01 43.39 43.39 43.34 43.35 2.3K
10:02 43.35 43.35 43.29 43.33 11.1K
10:03 43.32 43.32 43.29 43.29 1.3K
10:04 43.29 43.29 43.21 43.21 0.9K
10:05 43.23 43.31 43.23 43.31 2.8K
10:06 43.25 43.25 43.19 43.22 1.1K
10:07 43.30 43.30 43.30 43.30 1.8K
10:08 43.36 43.47 43.36 43.47 0.6K
10:09 43.46 43.46 43.46 43.46 1.4K
10:10 43.39 43.53 43.39 43.53 1.9K
10:13 43.54 43.54 43.49 43.51 0.9K
10:14 43.50 43.50 43.49 43.49 0.3K
10:15 43.50 43.50 43.41 43.49 2.2K
10:16 43.44 43.44 43.36 43.36 1.2K
10:17 43.38 43.42 43.38 43.40 4.0K
10:18 43.36 43.36 43.35 43.35 0.5K
10:20 43.49 43.49 43.49 43.49 0.6K
10:22 43.31 43.31 43.31 43.31 0.1K
10:23 43.31 43.31 43.31 43.31 0.7K
10:26 43.23 43.23 43.23 43.23 0.1K
10:27 43.18 43.18 43.18 43.18 0.7K
10:28 43.30 43.30 43.30 43.30 0.4K
10:29 43.34 43.34 43.29 43.29 1.7K
10:30 43.28 43.28 43.28 43.28 0.7K
10:32 43.18 43.18 43.18 43.18 0.6K
10:34 42.98 42.99 42.98 42.99 2.4K
10:37 43.09 43.09 43.09 43.09 1.0K
10:38 43.09 43.09 43.09 43.09 1.3K
10:40 43.08 43.14 43.08 43.14 0.9K
10:42 43.18 43.18 43.09 43.09 0.8K
10:44 43.15 43.15 43.15 43.15 0.7K
10:46 43.05 43.05 43.02 43.02 0.8K
10:47 42.98 42.98 42.98 42.98 2.3K
10:55 42.99 42.99 42.99 42.99 0.3K
10:56 43.00 43.00 43.00 43.00 3.9K
10:58 42.94 42.94 42.94 42.94 0.4K
10:59 42.90 42.92 42.90 42.92 0.3K
11:00 42.89 42.90 42.87 42.90 1.8K
11:01 42.92 42.92 42.92 42.92 0.1K
11:03 42.82 42.82 42.82 42.82 0.3K
11:04 42.85 42.85 42.85 42.85 1.5K
11:06 42.70 42.74 42.70 42.74 1.0K
11:07 42.56 42.56 42.56 42.56 1.3K
11:11 42.79 42.79 42.79 42.79 0.5K
11:14 42.96 42.96 42.96 42.96 0.9K
11:17 43.10 43.10 43.10 43.10 0.9K
11:20 43.16 43.16 43.16 43.16 1.7K
11:23 43.06 43.06 43.06 43.06 1.6K
11:24 43.06 43.06 43.06 43.06 0.2K
11:25 42.98 42.98 42.95 42.95 0.4K
11:29 42.86 42.86 42.86 42.86 0.7K
11:32 42.96 42.96 42.96 42.96 0.1K
11:33 42.92 42.99 42.92 42.99 0.3K
11:34 43.02 43.02 43.02 43.02 0.1K
11:35 42.94 42.94 42.94 42.94 0.1K
11:36 42.94 42.94 42.94 42.94 1.7K
11:41 42.79 42.79 42.79 42.79 0.5K
11:42 42.72 42.80 42.72 42.80 0.6K
11:43 42.82 42.82 42.82 42.82 0.7K
11:46 42.91 42.91 42.90 42.90 0.6K
11:47 42.86 42.86 42.85 42.85 1.9K
11:54 43.08 43.08 43.08 43.08 0.1K
11:55 43.04 43.05 43.04 43.05 0.6K
11:57 43.09 43.09 43.09 43.09 2.3K
12:02 43.04 43.07 43.04 43.07 2.3K
12:11 43.27 43.27 43.25 43.26 0.7K
12:14 43.25 43.25 43.25 43.25 0.3K
12:15 43.17 43.17 43.17 43.17 0.4K
12:16 43.17 43.25 43.17 43.25 2.2K
12:17 43.30 43.30 43.30 43.30 0.1K
12:19 43.21 43.22 43.19 43.19 1.0K
12:20 43.23 43.23 43.23 43.23 0.3K
12:21 43.20 43.20 43.20 43.20 0.1K
12:22 43.20 43.20 43.20 43.20 0.5K
12:27 43.22 43.22 43.22 43.22 0.3K
12:28 43.23 43.23 43.23 43.23 1.3K
12:29 43.38 43.38 43.38 43.38 2.6K
12:30 43.40 43.43 43.40 43.43 0.5K
12:33 43.43 43.43 43.43 43.43 0.7K
12:36 43.33 43.33 43.33 43.33 0.5K
12:41 43.34 43.34 43.34 43.34 0.1K
12:43 43.36 43.36 43.36 43.36 0.2K
12:47 43.36 43.36 43.36 43.36 1.0K
12:52 43.40 43.40 43.40 43.40 0.4K
12:53 43.38 43.38 43.37 43.37 32.9K
12:54 43.36 43.36 43.36 43.36 0.2K
12:58 43.30 43.30 43.30 43.30 0.1K
12:59 43.26 43.26 43.26 43.26 0.8K
13:10 43.44 43.44 43.42 43.42 0.9K
13:11 43.40 43.40 43.40 43.40 0.4K
13:14 43.42 43.42 43.42 43.42 1.9K
13:21 43.55 43.55 43.52 43.52 1.6K
13:25 43.46 43.46 43.46 43.46 0.1K
13:27 43.47 43.47 43.47 43.47 0.6K
13:31 43.48 43.48 43.48 43.48 0.7K
13:32 43.53 43.53 43.53 43.53 0.3K
13:34 43.45 43.45 43.45 43.45 0.2K
13:35 43.43 43.43 43.43 43.43 0.4K
13:36 43.38 43.38 43.38 43.38 0.3K
13:40 43.22 43.22 43.22 43.22 0.1K
13:42 43.31 43.31 43.31 43.31 0.9K
13:54 43.16 43.16 43.16 43.16 0.1K
13:55 43.09 43.14 43.09 43.14 0.9K
13:58 43.23 43.23 43.23 43.23 0.3K
14:01 43.17 43.17 43.17 43.17 0.1K
14:02 43.18 43.20 43.18 43.20 0.5K
14:03 43.19 43.19 43.19 43.19 1.5K
14:09 42.96 42.96 42.92 42.92 0.9K
14:11 42.94 42.94 42.94 42.94 0.2K
14:14 43.04 43.04 43.04 43.04 0.4K
14:17 42.99 42.99 42.99 42.99 0.4K
14:25 43.02 43.18 43.02 43.18 1.5K
14:26 43.14 43.14 43.14 43.14 1.8K
14:45 42.97 42.97 42.97 42.97 0.4K
14:47 43.08 43.08 43.08 43.08 0.1K
14:48 43.07 43.07 43.02 43.02 0.4K
14:56 42.97 42.97 42.97 42.97 0.6K
14:57 42.97 42.97 42.97 42.97 0.7K
15:02 43.02 43.02 43.02 43.02 0.4K
15:09 42.94 42.94 42.94 42.94 0.2K
15:10 42.93 42.93 42.93 42.93 1.1K
15:11 42.88 42.88 42.88 42.88 0.4K
15:12 42.90 42.90 42.90 42.90 5.8K
15:17 42.74 42.74 42.74 42.74 0.3K
15:19 42.69 42.69 42.69 42.69 0.1K
15:22 42.66 42.66 42.66 42.66 1.9K
15:26 42.61 42.61 42.61 42.61 0.4K
15:27 42.56 42.56 42.56 42.56 0.7K
15:28 42.60 42.60 42.60 42.60 0.2K
15:29 42.58 42.58 42.58 42.58 1.5K
15:36 42.51 42.51 42.51 42.51 0.3K
15:37 42.50 42.50 42.50 42.50 0.9K
15:41 42.54 42.54 42.54 42.54 0.2K
15:42 42.50 42.50 42.50 42.50 0.8K
15:43 42.48 42.48 42.48 42.48 0.1K
15:45 42.51 42.51 42.51 42.51 0.3K
15:47 42.39 42.40 42.39 42.40 0.8K
15:50 42.56 42.56 42.52 42.52 0.4K
15:52 42.51 42.53 42.51 42.53 0.7K
15:53 42.51 42.51 42.51 42.51 0.1K
15:54 42.51 42.52 42.35 42.37 4.9K
15:55 42.33 42.33 42.33 42.33 0.2K
15:56 42.28 42.33 42.28 42.32 1.9K
15:57 42.28 42.28 42.28 42.28 1.1K
15:59 42.33 42.44 42.33 42.42 5.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし