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 41.96 42.05 41.72 42.05 22.7K
09:31 42.29 42.29 42.11 42.11 1.5K
09:32 42.30 42.48 42.30 42.47 8.0K
09:33 42.48 42.56 42.48 42.56 0.8K
09:34 42.71 42.77 42.71 42.77 0.8K
09:35 42.63 42.63 42.63 42.63 2.6K
09:36 42.79 42.79 42.73 42.73 1.6K
09:37 42.82 42.82 42.74 42.80 6.0K
09:38 42.64 42.64 42.62 42.62 0.9K
09:39 42.58 42.65 42.50 42.50 1.3K
09:40 42.44 42.44 42.40 42.40 0.3K
09:41 42.43 42.43 42.35 42.41 0.4K
09:42 42.06 42.06 42.01 42.01 4.7K
09:43 42.04 42.04 41.91 41.91 0.8K
09:45 41.75 41.85 41.67 41.71 10.4K
09:46 41.61 41.71 41.61 41.71 11.0K
09:47 41.65 41.69 41.64 41.66 0.7K
09:48 41.81 41.81 41.60 41.60 2.5K
09:49 41.47 41.56 41.43 41.47 5.1K
09:50 41.30 41.36 41.25 41.27 2.0K
09:51 41.16 41.16 40.95 40.95 5.8K
09:52 41.23 41.23 41.23 41.23 1.6K
09:53 41.28 41.36 41.28 41.36 0.5K
09:54 41.28 41.28 41.27 41.27 1.1K
09:55 41.29 41.30 41.25 41.29 1.3K
09:56 41.22 41.22 41.16 41.16 0.6K
09:57 41.17 41.22 41.17 41.21 1.8K
09:58 41.13 41.14 41.13 41.14 0.7K
09:59 41.20 41.20 41.19 41.19 0.8K
10:00 41.17 41.19 41.13 41.13 7.5K
10:01 41.05 41.05 41.05 41.05 0.4K
10:02 41.14 41.20 41.14 41.20 3.1K
10:03 41.30 41.30 41.30 41.30 1.1K
10:04 41.32 41.32 41.26 41.26 0.9K
10:05 41.15 41.15 41.10 41.10 0.8K
10:06 41.18 41.18 41.09 41.09 1.0K
10:07 41.16 41.16 41.08 41.08 1.7K
10:08 41.09 41.09 41.00 41.00 2.5K
10:10 41.13 41.13 41.13 41.13 0.6K
10:11 41.08 41.08 40.94 40.94 0.6K
10:12 41.13 41.13 41.13 41.13 1.7K
10:13 41.17 41.17 41.17 41.17 0.3K
10:14 41.11 41.28 41.11 41.28 0.9K
10:15 41.28 41.29 41.28 41.29 0.9K
10:16 41.46 41.46 41.46 41.46 1.2K
10:19 41.47 41.54 41.45 41.54 3.4K
10:20 41.56 41.56 41.56 41.56 0.5K
10:21 41.79 41.88 41.79 41.88 0.5K
10:22 41.95 41.95 41.95 41.95 7.8K
10:24 41.95 42.11 41.95 42.11 0.5K
10:25 42.07 42.12 42.07 42.12 0.4K
10:26 42.12 42.12 42.12 42.12 0.1K
10:27 42.10 42.10 42.08 42.08 0.5K
10:28 42.10 42.10 42.10 42.10 0.6K
10:29 41.87 41.87 41.85 41.86 3.4K
10:31 41.89 41.89 41.89 41.89 0.2K
10:32 41.89 41.89 41.89 41.89 1.4K
10:35 41.88 41.88 41.88 41.88 0.3K
10:36 41.80 41.80 41.80 41.80 0.6K
10:40 41.76 41.91 41.76 41.91 2.8K
10:44 41.87 41.87 41.87 41.87 0.2K
10:45 41.75 41.75 41.75 41.75 1.1K
10:46 41.76 41.81 41.76 41.80 0.7K
10:47 41.52 41.56 41.52 41.56 1.1K
10:48 41.54 41.67 41.54 41.67 2.0K
10:53 41.98 41.98 41.98 41.98 0.1K
10:54 42.07 42.07 42.07 42.07 0.2K
10:55 42.08 42.08 42.08 42.08 5.2K
10:57 42.17 42.17 42.17 42.17 1.9K
11:00 42.12 42.12 42.12 42.12 0.6K
11:02 42.03 42.03 42.03 42.03 0.4K
11:04 41.95 41.95 41.95 41.95 0.2K
11:05 41.88 41.88 41.88 41.88 0.5K
11:06 41.94 41.94 41.94 41.94 0.4K
11:08 41.92 41.92 41.87 41.92 0.9K
11:09 41.92 41.92 41.92 41.92 0.4K
11:10 41.98 41.98 41.98 41.98 0.5K
11:11 41.80 41.80 41.78 41.78 0.9K
11:12 41.74 41.74 41.74 41.74 0.3K
11:13 41.72 41.72 41.72 41.72 0.2K
11:14 41.62 41.62 41.62 41.62 4.4K
11:16 41.59 41.59 41.50 41.50 2.3K
11:18 41.33 41.33 41.33 41.33 0.2K
11:19 41.34 41.34 41.30 41.30 1.4K
11:20 41.30 41.30 41.29 41.29 1.0K
11:21 41.35 41.35 41.34 41.34 0.5K
11:22 41.40 41.50 41.35 41.50 2.3K
11:23 41.51 41.51 41.51 41.51 1.8K
11:25 41.38 41.38 41.38 41.38 0.9K
11:26 41.30 41.30 41.30 41.30 0.3K
11:28 41.42 41.42 41.42 41.42 1.4K
11:32 41.57 41.57 41.57 41.57 0.6K
11:38 41.51 41.51 41.51 41.51 0.4K
11:41 41.60 41.60 41.60 41.60 0.9K
11:46 41.57 41.57 41.57 41.57 0.2K
11:49 41.67 41.67 41.67 41.67 1.2K
11:53 41.65 41.65 41.65 41.65 0.3K
11:57 41.60 41.60 41.59 41.59 0.4K
11:59 41.64 41.64 41.64 41.64 0.5K
12:00 41.75 41.75 41.75 41.75 0.5K
12:02 41.80 41.80 41.80 41.80 1.3K
12:06 41.81 41.81 41.81 41.81 1.3K
12:09 41.85 41.85 41.85 41.85 0.6K
12:10 41.85 41.85 41.85 41.85 0.2K
12:11 41.86 41.86 41.86 41.86 0.1K
12:12 41.92 41.92 41.92 41.92 0.1K
12:13 41.91 41.91 41.91 41.91 0.5K
12:14 41.86 41.86 41.86 41.86 0.3K
12:15 41.90 41.90 41.90 41.90 0.2K
12:17 41.91 41.91 41.91 41.91 0.2K
12:19 41.93 41.93 41.93 41.93 0.6K
12:20 41.96 41.96 41.96 41.96 0.3K
12:22 41.93 41.93 41.93 41.93 1.6K
12:25 41.92 41.92 41.92 41.92 0.3K
12:29 41.87 41.87 41.87 41.87 0.1K
12:32 42.08 42.08 42.07 42.07 0.5K
12:33 41.98 41.98 41.98 41.98 0.7K
12:37 41.97 41.97 41.97 41.97 0.2K
12:38 41.87 41.87 41.87 41.87 0.1K
12:39 41.91 41.91 41.91 41.91 0.4K
12:41 42.02 42.02 42.02 42.02 0.8K
12:49 41.97 41.97 41.97 41.97 0.2K
12:50 42.15 42.15 42.15 42.15 0.8K
12:52 42.24 42.24 42.24 42.24 0.1K
12:53 42.20 42.20 42.20 42.20 0.1K
12:54 42.20 42.20 42.20 42.20 0.4K
12:56 42.19 42.19 42.19 42.19 0.2K
12:57 42.10 42.10 42.00 42.00 0.4K
12:59 41.97 41.97 41.97 41.97 0.6K
13:02 41.92 41.92 41.92 41.92 0.5K
13:04 42.00 42.00 42.00 42.00 2.0K
13:06 42.05 42.05 42.05 42.05 0.5K
13:09 42.08 42.08 42.08 42.08 0.3K
13:15 42.19 42.19 42.19 42.19 0.3K
13:16 42.13 42.13 42.13 42.13 0.4K
13:19 42.20 42.20 42.20 42.20 0.2K
13:22 42.13 42.13 42.13 42.13 1.1K
13:27 42.17 42.17 42.17 42.17 0.9K
13:30 42.29 42.29 42.29 42.29 0.5K
13:31 42.30 42.30 42.30 42.30 1.0K
13:35 42.29 42.29 42.29 42.29 0.5K
13:39 42.21 42.21 42.21 42.21 0.1K
13:41 42.16 42.16 42.16 42.16 0.7K
13:42 42.09 42.09 42.09 42.09 0.2K
13:44 42.12 42.12 42.12 42.12 0.4K
13:46 42.24 42.24 42.24 42.24 0.1K
13:49 42.18 42.18 42.18 42.18 0.3K
13:59 42.33 42.33 42.33 42.33 0.2K
14:00 42.23 42.23 42.23 42.23 0.1K
14:01 42.31 42.31 42.31 42.31 0.2K
14:02 42.28 42.28 42.28 42.28 0.9K
14:08 42.44 42.44 42.43 42.43 0.3K
14:10 42.50 42.50 42.50 42.50 0.9K
14:11 42.51 42.51 42.49 42.49 0.2K
14:12 42.46 42.46 42.46 42.46 0.1K
14:13 42.41 42.41 42.41 42.41 0.2K
14:14 42.45 42.45 42.45 42.45 0.2K
14:17 42.36 42.36 42.36 42.36 0.2K
14:22 42.36 42.36 42.36 42.36 0.3K
14:25 42.35 42.35 42.34 42.34 0.3K
14:29 42.26 42.26 42.25 42.25 1.5K
14:35 42.24 42.24 42.22 42.22 0.3K
14:42 42.15 42.15 42.15 42.15 0.3K
14:43 42.22 42.22 42.22 42.22 0.7K
14:45 42.28 42.28 42.28 42.28 0.6K
14:56 42.42 42.42 42.42 42.42 0.5K
14:58 42.35 42.35 42.35 42.35 0.8K
15:01 42.45 42.45 42.45 42.45 1.5K
15:06 42.51 42.51 42.51 42.51 1.0K
15:07 42.51 42.51 42.51 42.51 0.1K
15:08 42.57 42.57 42.57 42.57 1.5K
15:11 42.47 42.47 42.47 42.47 0.5K
15:15 42.42 42.42 42.42 42.42 0.5K
15:16 42.39 42.43 42.39 42.43 1.1K
15:17 42.45 42.45 42.45 42.45 1.1K
15:24 42.45 42.45 42.45 42.45 0.5K
15:26 42.47 42.47 42.47 42.47 0.4K
15:29 42.50 42.50 42.50 42.50 0.9K
15:38 42.55 42.55 42.55 42.55 0.6K
15:43 42.47 42.47 42.47 42.47 0.7K
15:47 42.52 42.52 42.52 42.52 0.2K
15:48 42.56 42.56 42.56 42.56 0.4K
15:50 42.55 42.57 42.54 42.54 1.4K
15:56 42.75 42.79 42.75 42.79 53.2K
15:57 42.85 42.85 42.84 42.84 0.9K
15:59 42.77 42.77 42.74 42.75 5.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし