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 38.98 39.20 38.98 39.20 15.2K
09:31 39.15 39.15 39.06 39.10 7.5K
09:32 38.74 38.74 38.74 38.74 2.8K
09:33 39.00 39.00 39.00 39.00 0.5K
09:34 39.24 39.24 39.21 39.21 0.5K
09:35 39.71 39.77 39.71 39.77 1.1K
09:36 39.71 39.71 39.63 39.63 1.0K
09:37 39.55 39.55 39.55 39.55 0.3K
09:38 39.48 39.50 39.48 39.50 0.6K
09:39 39.72 39.72 39.72 39.72 0.3K
09:40 39.46 39.53 39.46 39.53 3.5K
09:44 39.39 39.42 39.27 39.35 0.8K
09:46 39.26 39.26 39.26 39.26 0.7K
09:48 39.34 39.34 39.34 39.34 0.2K
09:50 39.42 39.42 39.42 39.42 0.7K
09:51 39.37 39.37 39.32 39.32 1.0K
09:52 39.34 39.34 39.34 39.34 0.9K
10:02 39.77 39.77 39.74 39.74 0.3K
10:04 39.73 39.80 39.73 39.80 1.3K
10:05 39.85 39.85 39.85 39.85 0.2K
10:06 39.85 39.85 39.79 39.79 0.6K
10:07 39.73 39.73 39.73 39.73 0.5K
10:08 39.84 39.84 39.84 39.84 0.5K
10:09 39.79 39.80 39.79 39.80 0.8K
10:10 39.70 39.84 39.70 39.84 0.7K
10:11 39.85 39.85 39.73 39.73 1.5K
10:13 39.76 39.76 39.76 39.76 0.6K
10:14 39.89 39.89 39.89 39.89 0.2K
10:16 39.77 39.77 39.68 39.68 0.5K
10:17 39.73 39.73 39.73 39.73 1.3K
10:18 39.64 39.64 39.64 39.64 0.4K
10:19 39.54 39.54 39.54 39.54 0.3K
10:21 39.46 39.55 39.46 39.55 0.4K
10:25 39.66 39.66 39.66 39.66 0.2K
10:26 39.71 39.71 39.71 39.71 0.6K
10:28 39.72 39.72 39.72 39.72 0.3K
10:30 39.60 39.60 39.60 39.60 0.4K
10:32 39.73 39.73 39.73 39.73 3.8K
10:34 39.68 39.68 39.68 39.68 0.3K
10:35 39.76 39.85 39.76 39.85 0.3K
10:36 39.85 39.85 39.85 39.85 0.8K
10:37 39.87 40.05 39.87 40.05 1.8K
10:38 40.05 40.07 40.05 40.07 1.2K
10:40 39.95 39.95 39.91 39.91 0.9K
10:41 39.88 39.88 39.88 39.88 0.3K
10:42 39.80 39.80 39.80 39.80 0.7K
10:43 39.71 39.71 39.71 39.71 0.1K
10:44 39.74 39.74 39.74 39.74 0.2K
10:45 39.75 39.75 39.75 39.75 0.5K
10:46 39.82 39.86 39.82 39.86 0.3K
10:47 39.95 39.95 39.95 39.95 1.0K
10:48 39.88 39.88 39.88 39.88 4.5K
10:51 39.98 39.98 39.98 39.98 0.8K
10:52 39.96 39.96 39.96 39.96 0.2K
10:53 39.83 39.83 39.83 39.83 0.8K
10:55 39.85 39.85 39.85 39.85 0.1K
10:56 39.96 39.96 39.96 39.96 0.2K
10:57 39.93 40.01 39.90 40.01 0.8K
10:58 39.98 39.98 39.98 39.98 0.5K
11:00 39.98 39.98 39.98 39.98 0.2K
11:01 40.10 40.16 40.10 40.16 0.5K
11:02 40.06 40.06 40.06 40.06 0.8K
11:06 40.15 40.15 40.13 40.13 5.4K
11:07 40.13 40.13 40.13 40.13 0.7K
11:08 40.06 40.06 40.06 40.06 0.2K
11:09 40.06 40.06 40.06 40.06 1.1K
11:13 40.10 40.10 40.10 40.10 0.3K
11:14 40.07 40.07 40.04 40.04 1.1K
11:19 40.01 40.01 40.01 40.01 0.3K
11:20 40.04 40.04 40.04 40.04 0.4K
11:22 40.12 40.12 40.12 40.12 0.3K
11:23 40.15 40.15 40.15 40.15 0.7K
11:24 40.17 40.21 40.17 40.21 0.7K
11:25 40.21 40.21 40.16 40.19 1.5K
11:26 40.16 40.16 40.16 40.16 0.5K
11:28 40.20 40.20 40.20 40.20 0.4K
11:29 40.24 40.25 40.24 40.25 0.7K
11:30 40.21 40.21 40.18 40.18 0.2K
11:31 40.30 40.30 40.30 40.30 0.3K
11:32 40.20 40.20 40.16 40.16 1.0K
11:35 40.13 40.13 40.13 40.13 0.6K
11:37 40.11 40.11 40.11 40.11 0.6K
11:38 40.12 40.12 40.12 40.12 0.4K
11:40 40.17 40.17 40.17 40.17 0.2K
11:41 40.16 40.16 40.14 40.14 1.4K
11:45 40.15 40.15 40.15 40.15 0.2K
11:46 40.17 40.17 40.17 40.17 1.1K
11:48 40.27 40.27 40.22 40.22 0.3K
11:49 40.27 40.27 40.27 40.27 0.6K
11:50 40.35 40.36 40.35 40.36 1.0K
11:51 40.44 40.44 40.40 40.40 1.1K
11:53 40.44 40.49 40.44 40.49 1.9K
11:54 40.33 40.33 40.33 40.33 1.2K
11:55 40.33 40.33 40.33 40.33 0.1K
11:56 40.32 40.32 40.27 40.27 4.6K
11:57 40.23 40.23 40.23 40.23 0.7K
12:00 40.23 40.28 40.23 40.28 0.2K
12:01 40.24 40.24 40.24 40.24 0.3K
12:05 40.35 40.35 40.35 40.35 0.2K
12:06 40.36 40.40 40.36 40.40 0.7K
12:09 40.44 40.45 40.44 40.45 0.5K
12:10 40.52 40.52 40.52 40.52 0.4K
12:12 40.40 40.40 40.40 40.40 0.5K
12:14 40.46 40.46 40.46 40.46 0.1K
12:15 40.44 40.44 40.44 40.44 0.3K
12:17 40.47 40.48 40.47 40.48 1.6K
12:18 40.47 40.49 40.47 40.49 0.6K
12:21 40.45 40.45 40.45 40.45 0.4K
12:23 40.46 40.46 40.46 40.46 0.3K
12:25 40.44 40.45 40.44 40.45 4.1K
12:26 40.45 40.45 40.45 40.45 0.5K
12:28 40.46 40.46 40.45 40.45 3.7K
12:30 40.40 40.40 40.40 40.40 0.3K
12:31 40.36 40.36 40.36 40.36 0.1K
12:32 40.33 40.33 40.33 40.33 0.3K
12:37 40.35 40.35 40.35 40.35 0.3K
12:38 40.22 40.22 40.17 40.17 1.2K
12:40 40.22 40.22 40.22 40.22 0.6K
12:48 40.17 40.17 40.17 40.17 0.5K
12:52 40.15 40.16 40.15 40.16 0.3K
12:54 40.17 40.17 40.17 40.17 0.2K
12:56 40.19 40.19 40.19 40.19 0.1K
12:58 40.20 40.20 40.20 40.20 0.1K
13:00 40.16 40.16 40.16 40.16 0.1K
13:01 40.10 40.10 40.10 40.10 0.1K
13:02 40.07 40.07 40.07 40.07 0.3K
13:05 40.10 40.10 40.10 40.10 0.6K
13:09 40.20 40.20 40.20 40.20 0.5K
13:19 40.16 40.16 40.16 40.16 0.3K
13:20 40.16 40.16 40.16 40.16 0.3K
13:24 40.21 40.21 40.21 40.21 0.6K
13:30 40.19 40.23 40.19 40.23 0.3K
13:32 40.15 40.15 40.15 40.14 0.2K
13:34 40.08 40.08 40.08 40.08 0.1K
13:37 40.05 40.05 40.05 40.05 0.3K
13:38 40.07 40.07 40.07 40.07 0.2K
13:39 40.13 40.13 40.13 40.13 0.6K
13:41 40.04 40.04 40.04 40.04 0.2K
13:42 40.10 40.10 40.10 40.10 0.1K
13:43 40.05 40.05 40.05 40.05 0.1K
13:45 40.09 40.09 40.09 40.09 0.2K
13:47 40.06 40.06 40.06 40.06 0.1K
13:49 40.03 40.03 40.03 40.03 0.2K
13:57 40.13 40.13 40.13 40.13 0.1K
14:02 40.03 40.03 40.03 40.03 0.3K
14:07 39.99 39.99 39.99 39.99 0.5K
14:08 40.04 40.04 40.04 40.04 0.1K
14:09 39.99 39.99 39.99 39.99 0.3K
14:10 39.94 39.94 39.94 39.94 0.4K
14:11 39.92 39.92 39.92 39.92 0.2K
14:13 40.02 40.02 40.02 40.02 0.3K
14:14 40.03 40.03 40.01 40.01 1.4K
14:15 40.02 40.02 40.02 40.02 0.2K
14:22 40.03 40.03 40.03 40.03 0.3K
14:25 40.08 40.08 40.08 40.08 0.3K
14:33 40.29 40.29 40.29 40.29 0.2K
14:37 40.22 40.22 40.22 40.22 0.6K
14:39 40.26 40.26 40.23 40.23 0.4K
14:42 40.14 40.14 40.10 40.10 0.5K
14:46 40.11 40.16 40.11 40.16 0.4K
14:51 40.11 40.11 40.11 40.11 0.2K
14:53 40.12 40.13 40.12 40.13 1.7K
15:04 40.01 40.01 40.01 40.01 0.5K
15:08 40.05 40.05 40.05 40.05 0.1K
15:09 40.10 40.13 40.10 40.13 0.3K
15:10 40.26 40.26 40.26 40.26 0.5K
15:20 40.12 40.12 40.12 40.12 0.6K
15:26 40.02 40.02 40.00 40.00 0.2K
15:30 40.01 40.05 40.01 40.01 1.2K
15:36 39.90 39.90 39.90 39.90 0.5K
15:40 39.96 39.96 39.96 39.96 1.5K
15:49 39.83 39.83 39.83 39.83 0.1K
15:50 39.81 39.81 39.75 39.75 1.4K
15:52 39.62 39.64 39.62 39.64 0.7K
15:54 39.65 39.65 39.65 39.65 0.7K
15:55 39.62 39.65 39.62 39.65 0.6K
15:58 39.53 39.53 39.46 39.46 1.0K
15:59 39.42 39.45 39.38 39.38 8.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし