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 39.77 39.77 38.77 38.81 32.3K
09:31 38.56 38.87 38.50 38.87 6.3K
09:32 38.60 38.72 38.29 38.67 6.8K
09:34 38.94 38.94 38.86 38.87 1.3K
09:35 38.82 39.01 38.82 39.01 2.1K
09:36 39.18 39.18 38.89 38.89 5.9K
09:37 38.80 38.96 38.80 38.96 1.8K
09:38 38.99 38.99 38.74 38.74 1.1K
09:39 38.52 38.52 38.30 38.30 2.0K
09:40 38.43 38.53 38.43 38.53 1.1K
09:41 38.40 38.48 38.36 38.48 1.7K
09:42 38.54 38.54 38.32 38.39 1.8K
09:43 38.21 38.21 38.21 38.21 0.2K
09:44 38.13 38.13 37.98 37.98 2.4K
09:45 37.74 37.77 37.71 37.71 2.2K
09:46 37.57 37.71 37.57 37.59 1.6K
09:47 37.58 37.63 37.58 37.62 1.5K
09:48 37.62 37.62 37.50 37.53 1.0K
09:49 37.37 37.44 37.20 37.21 21.4K
09:50 36.95 36.95 36.95 36.95 16.2K
09:51 37.00 37.00 36.91 36.91 1.4K
09:52 36.71 36.88 36.71 36.71 5.2K
09:53 36.55 36.64 36.48 36.56 2.8K
09:54 36.49 36.60 36.49 36.59 3.1K
09:55 36.91 36.91 36.91 36.91 0.9K
09:56 36.89 37.03 36.69 37.03 2.3K
09:57 36.96 37.05 36.96 37.05 0.6K
09:58 37.07 37.07 36.92 36.92 2.4K
09:59 36.74 36.74 36.74 36.74 1.2K
10:01 37.00 37.00 36.96 37.00 1.3K
10:02 37.00 37.00 36.92 37.00 5.9K
10:03 37.23 37.23 37.18 37.18 3.1K
10:04 37.19 37.31 37.01 37.01 6.8K
10:05 36.92 36.92 36.78 36.78 2.0K
10:06 36.64 36.64 36.50 36.50 3.2K
10:07 36.50 36.58 36.40 36.58 4.4K
10:08 36.69 36.69 36.22 36.22 5.9K
10:09 36.34 36.57 36.34 36.40 0.6K
10:10 36.59 36.59 36.54 36.55 2.0K
10:11 36.53 36.59 36.53 36.55 1.7K
10:12 36.28 36.28 36.28 36.28 1.2K
10:13 36.16 36.36 36.16 36.30 2.1K
10:14 36.60 36.69 36.60 36.69 2.1K
10:15 36.61 36.64 36.61 36.64 1.1K
10:16 36.65 36.65 36.41 36.41 2.7K
10:17 36.40 36.40 36.40 36.40 4.0K
10:18 36.75 36.75 36.48 36.48 3.3K
10:19 36.66 36.66 36.66 36.66 0.3K
10:20 36.79 36.98 36.79 36.95 1.4K
10:21 37.00 37.00 37.00 37.00 1.8K
10:22 37.03 37.17 37.03 37.17 0.3K
10:23 37.14 37.14 37.14 37.14 0.9K
10:25 37.26 37.48 37.26 37.48 2.4K
10:26 37.35 37.47 37.35 37.47 1.7K
10:27 37.31 37.40 37.30 37.40 1.1K
10:28 37.20 37.20 37.15 37.15 1.9K
10:29 37.01 37.08 37.01 37.08 1.1K
10:30 37.02 37.02 37.02 37.02 1.4K
10:31 37.16 37.16 37.16 37.16 3.7K
10:32 37.17 37.17 37.09 37.15 0.8K
10:33 37.13 37.13 37.13 37.13 0.2K
10:34 37.01 37.11 37.00 37.11 8.8K
10:36 37.09 37.09 36.98 36.98 0.4K
10:37 37.00 37.00 37.00 37.00 2.2K
10:38 36.98 36.98 36.93 36.92 6.6K
10:39 37.02 37.02 36.97 36.97 2.2K
10:40 36.92 36.92 36.92 36.92 1.3K
10:43 36.92 36.92 36.75 36.75 0.9K
10:44 36.79 36.92 36.78 36.92 1.3K
10:45 37.06 37.06 37.06 37.06 0.2K
10:46 37.01 37.01 36.97 36.97 0.5K
10:47 36.96 36.96 36.96 36.96 0.4K
10:49 36.83 36.88 36.83 36.88 0.7K
10:51 36.87 36.87 36.87 36.87 0.5K
10:52 36.87 36.87 36.76 36.82 2.2K
10:53 36.78 36.78 36.78 36.78 0.3K
10:55 36.89 36.89 36.86 36.87 1.7K
10:57 36.78 36.79 36.78 36.79 0.3K
10:58 36.93 36.93 36.93 36.93 0.4K
11:00 37.26 37.26 37.26 37.26 0.2K
11:01 37.33 37.33 37.19 37.19 0.7K
11:02 37.15 37.15 37.15 37.15 0.5K
11:03 37.14 37.14 37.14 37.14 0.5K
11:05 37.10 37.10 37.10 37.10 1.0K
11:06 37.01 37.06 36.98 37.06 1.8K
11:07 37.20 37.33 37.20 37.33 0.3K
11:08 37.36 37.36 37.36 37.36 0.2K
11:09 37.29 37.29 37.29 37.29 0.7K
11:10 37.32 37.32 37.32 37.32 1.2K
11:11 37.50 37.50 37.50 37.50 1.5K
11:12 37.41 37.41 37.41 37.41 0.6K
11:14 37.47 37.47 37.47 37.47 0.2K
11:15 37.46 37.46 37.46 37.46 1.1K
11:17 37.49 37.49 37.46 37.47 4.3K
11:22 38.10 38.24 38.10 38.24 1.4K
11:23 38.20 38.22 38.20 38.22 1.2K
11:25 38.01 38.10 38.01 38.10 0.5K
11:26 38.00 38.00 38.00 38.00 0.8K
11:27 37.98 38.09 37.98 38.09 0.7K
11:29 38.09 38.09 38.09 38.09 0.4K
11:30 38.09 38.09 38.04 38.04 1.2K
11:35 38.35 38.35 38.35 38.35 0.5K
11:36 38.37 38.37 38.32 38.32 1.0K
11:37 38.41 38.41 38.41 38.41 0.1K
11:38 38.46 38.46 38.35 38.35 1.3K
11:39 38.31 38.31 38.11 38.12 3.1K
11:40 38.15 38.16 38.15 38.16 1.1K
11:42 38.19 38.23 38.19 38.23 1.2K
11:44 38.07 38.07 38.07 38.07 0.2K
11:46 38.15 38.23 38.15 38.23 0.3K
11:47 38.18 38.18 38.15 38.15 0.4K
11:48 38.10 38.10 38.10 38.10 3.1K
11:49 38.06 38.06 38.06 38.06 0.7K
11:51 38.10 38.10 38.10 38.10 1.8K
11:54 37.77 37.77 37.77 37.77 0.1K
11:55 37.78 37.78 37.78 37.78 0.2K
11:56 37.79 37.79 37.79 37.79 0.1K
11:57 37.70 37.70 37.70 37.70 1.2K
11:58 37.80 37.80 37.80 37.80 0.2K
12:02 37.88 37.89 37.85 37.88 5.2K
12:05 37.91 37.91 37.91 37.91 0.2K
12:06 37.85 37.85 37.80 37.80 0.4K
12:09 37.92 37.92 37.92 37.92 0.4K
12:11 38.00 38.07 38.00 38.07 0.3K
12:12 38.07 38.07 38.00 38.00 2.3K
12:20 38.33 38.34 38.33 38.34 1.2K
12:24 38.26 38.26 38.26 38.26 1.1K
12:29 38.45 38.45 38.45 38.45 0.9K
12:30 38.38 38.38 38.33 38.33 7.1K
12:31 38.35 38.35 38.35 38.35 0.5K
12:34 38.23 38.23 38.23 38.23 0.5K
12:35 38.33 38.33 38.33 38.33 0.1K
12:41 38.15 38.15 38.15 38.15 0.2K
12:43 38.15 38.15 38.15 38.15 0.2K
12:47 38.22 38.22 38.22 38.22 0.4K
12:52 38.16 38.16 38.12 38.12 1.4K
12:58 37.92 37.92 37.89 37.89 1.1K
13:01 38.00 38.00 38.00 38.00 0.4K
13:03 38.11 38.11 38.11 38.10 0.7K
13:05 38.02 38.02 37.90 37.90 0.4K
13:06 37.93 37.93 37.93 37.93 0.6K
13:10 37.99 37.99 37.99 37.99 0.2K
13:12 37.81 37.81 37.81 37.81 0.1K
13:13 37.79 37.79 37.79 37.79 3.0K
13:18 37.82 37.82 37.82 37.82 0.2K
13:19 37.81 37.81 37.81 37.81 0.1K
13:21 37.86 37.86 37.86 37.86 0.3K
13:25 37.87 37.87 37.87 37.87 0.4K
13:26 37.87 37.87 37.87 37.87 0.2K
13:27 37.82 37.82 37.82 37.82 0.7K
13:37 38.09 38.09 38.09 38.09 0.4K
13:38 38.02 38.02 38.02 38.02 4.5K
13:39 38.00 38.00 38.00 38.00 0.5K
13:44 37.99 37.99 37.99 37.99 1.6K
13:48 38.00 38.00 38.00 38.00 0.3K
13:49 37.91 37.91 37.91 37.91 0.1K
13:50 37.88 37.88 37.88 37.88 0.6K
13:51 37.83 37.83 37.83 37.83 0.8K
13:56 37.71 37.71 37.71 37.71 0.4K
13:57 37.73 37.73 37.73 37.73 0.2K
14:00 37.58 37.63 37.58 37.59 3.8K
14:02 37.35 37.35 37.35 37.35 7.1K
14:03 37.30 37.30 37.26 37.26 0.8K
14:04 37.36 37.36 37.36 37.36 0.2K
14:06 37.36 37.36 37.36 37.36 0.2K
14:09 37.46 37.46 37.46 37.46 0.3K
14:15 37.48 37.48 37.48 37.48 0.3K
14:16 37.56 37.56 37.56 37.56 0.1K
14:17 37.54 37.54 37.54 37.54 0.3K
14:24 37.67 37.67 37.64 37.64 0.4K
14:28 37.80 37.80 37.80 37.80 0.7K
14:32 37.80 37.80 37.80 37.80 0.1K
14:33 37.78 37.78 37.78 37.78 0.2K
14:36 37.77 37.77 37.77 37.77 2.3K
14:37 37.89 37.89 37.89 37.89 1.1K
14:38 37.89 37.89 37.89 37.89 0.4K
14:42 37.95 37.95 37.95 37.95 0.2K
14:46 37.98 37.98 37.98 37.98 0.1K
14:47 37.99 37.99 37.99 37.99 0.2K
14:48 38.05 38.05 38.05 38.05 0.6K
14:50 38.01 38.01 38.01 38.01 0.1K
14:53 38.04 38.04 38.04 38.04 0.1K
14:54 38.01 38.01 37.98 37.98 1.1K
14:59 37.93 37.93 37.93 37.93 0.4K
15:01 38.04 38.04 38.04 38.04 0.3K
15:03 38.05 38.05 38.05 38.05 0.4K
15:08 38.13 38.13 38.13 38.13 0.6K
15:10 38.10 38.10 38.10 38.10 0.2K
15:11 38.17 38.17 38.17 38.17 0.2K
15:13 38.32 38.32 38.32 38.32 0.7K
15:15 38.33 38.33 38.33 38.33 0.2K
15:16 38.32 38.32 38.32 38.32 0.1K
15:17 38.34 38.43 38.34 38.43 3.2K
15:19 38.42 38.42 38.42 38.42 0.1K
15:20 38.30 38.37 38.30 38.37 2.3K
15:21 38.40 38.40 38.40 38.40 0.1K
15:22 38.39 38.39 38.39 38.39 0.1K
15:23 38.47 38.47 38.47 38.47 0.1K
15:25 38.40 38.40 38.40 38.40 2.7K
15:26 38.38 38.38 38.38 38.38 0.6K
15:30 38.38 38.38 38.38 38.38 1.0K
15:34 38.45 38.45 38.45 38.45 1.1K
15:36 38.50 38.50 38.50 38.50 0.6K
15:38 38.36 38.38 38.36 38.38 0.8K
15:42 38.39 38.44 38.39 38.44 3.1K
15:45 38.55 38.55 38.55 38.55 0.5K
15:47 38.55 38.55 38.55 38.55 0.1K
15:48 38.52 38.52 38.52 38.52 1.4K
15:50 38.58 38.58 38.58 38.58 0.7K
15:51 38.58 38.58 38.53 38.53 1.5K
15:54 38.60 38.60 38.60 38.60 0.2K
15:55 38.73 38.83 38.73 38.79 0.7K
15:56 38.78 38.78 38.78 38.78 0.7K
15:57 38.66 38.66 38.64 38.66 0.8K
15:58 38.64 38.64 38.64 38.64 0.3K
15:59 38.63 38.71 38.63 38.71 11.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし