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 42.73 42.12 42.12 37.7K
09:31 42.00 42.04 41.80 41.94 8.1K
09:32 41.96 42.07 41.91 41.98 5.7K
09:33 41.95 41.95 41.90 41.90 0.5K
09:34 42.01 42.01 41.97 41.97 1.1K
09:35 41.80 41.80 41.74 41.74 1.9K
09:36 41.59 41.65 41.55 41.65 3.8K
09:37 41.54 41.54 41.42 41.50 3.5K
09:38 41.56 41.57 41.56 41.57 2.3K
09:39 41.45 41.45 41.18 41.19 3.0K
09:40 41.19 41.19 41.14 41.14 1.3K
09:41 40.98 41.06 40.98 41.06 1.6K
09:42 41.08 41.18 41.08 41.18 13.0K
09:43 41.21 41.21 40.92 40.92 2.3K
09:44 40.89 40.89 40.89 40.89 0.4K
09:45 41.01 41.07 41.01 41.01 1.0K
09:46 40.67 40.75 40.67 40.74 3.3K
09:47 40.51 40.66 40.51 40.66 1.5K
09:48 40.70 40.90 40.70 40.85 2.9K
09:49 40.67 40.67 40.60 40.62 1.0K
09:50 40.56 40.62 40.56 40.62 6.3K
09:51 40.69 40.91 40.69 40.91 1.4K
09:52 40.86 40.87 40.84 40.87 5.2K
09:53 40.88 41.05 40.88 40.89 6.8K
09:54 40.89 40.89 40.89 40.89 0.3K
09:55 40.88 40.95 40.88 40.95 2.0K
09:56 40.60 40.60 40.45 40.51 7.6K
09:57 40.51 40.51 40.49 40.50 10.6K
09:58 40.65 40.65 40.64 40.64 0.4K
09:59 40.68 40.68 40.65 40.65 0.3K
10:00 40.60 40.72 40.53 40.66 2.0K
10:01 40.71 40.71 40.71 40.71 0.5K
10:03 40.57 40.60 40.25 40.26 10.2K
10:04 40.24 40.28 40.23 40.24 23.6K
10:06 40.02 40.02 40.02 40.02 11.2K
10:07 39.90 40.00 39.90 39.90 11.6K
10:08 39.96 39.96 39.80 39.80 9.3K
10:09 39.74 39.82 39.74 39.81 8.8K
10:10 39.78 39.89 39.78 39.89 0.5K
10:11 39.84 39.84 39.84 39.84 0.8K
10:12 39.74 39.74 39.63 39.63 1.4K
10:13 39.67 39.85 39.67 39.85 1.1K
10:14 39.99 39.99 39.89 39.89 1.9K
10:15 39.57 39.57 39.57 39.57 0.2K
10:16 39.64 39.72 39.64 39.72 1.6K
10:17 39.94 39.94 39.94 39.94 0.8K
10:20 40.05 40.26 40.05 40.13 1.8K
10:22 40.33 40.33 40.28 40.28 1.5K
10:23 40.25 40.25 40.25 40.25 0.3K
10:24 40.21 40.30 40.21 40.30 1.4K
10:25 40.10 40.10 40.03 40.05 1.5K
10:26 39.88 39.88 39.70 39.75 2.7K
10:27 39.85 39.85 39.85 39.85 0.2K
10:28 39.91 39.91 39.91 39.91 0.7K
10:29 39.90 39.90 39.90 39.90 0.5K
10:32 39.90 39.92 39.90 39.92 0.5K
10:33 40.10 40.10 40.02 40.02 1.0K
10:34 40.00 40.00 39.88 39.88 4.4K
10:36 39.90 39.93 39.90 39.93 1.0K
10:38 40.03 40.03 40.03 40.03 0.1K
10:39 40.03 40.07 40.03 40.07 0.8K
10:40 40.06 40.06 40.06 40.06 0.9K
10:41 40.03 40.03 39.90 39.90 0.6K
10:42 39.97 39.97 39.97 39.97 0.8K
10:44 39.89 39.89 39.76 39.76 2.1K
10:45 39.75 39.75 39.74 39.74 0.3K
10:46 39.70 39.70 39.70 39.70 0.6K
10:47 39.66 39.66 39.66 39.66 0.6K
10:48 39.65 39.66 39.65 39.66 1.0K
10:49 39.71 39.71 39.69 39.69 3.5K
10:50 39.60 39.61 39.54 39.54 3.4K
10:51 39.57 39.57 39.52 39.52 0.5K
10:52 39.46 39.47 39.39 39.40 3.9K
10:54 39.32 39.34 39.32 39.34 2.1K
10:55 39.32 39.41 39.31 39.36 1.9K
10:56 39.46 39.46 39.46 39.46 1.3K
10:57 39.35 39.35 39.35 39.35 1.5K
10:59 39.36 39.36 39.36 39.36 0.2K
11:00 39.35 39.51 39.35 39.51 2.8K
11:02 39.57 39.57 39.56 39.56 1.7K
11:03 39.46 39.46 39.46 39.46 0.1K
11:04 39.56 39.56 39.49 39.49 1.1K
11:06 39.54 39.54 39.54 39.54 0.5K
11:08 39.56 39.56 39.55 39.55 3.2K
11:09 39.57 39.61 39.57 39.61 2.0K
11:10 39.58 39.60 39.58 39.60 2.3K
11:11 39.57 39.58 39.57 39.58 1.7K
11:12 39.51 39.51 39.51 39.51 1.0K
11:13 39.57 39.57 39.57 39.57 0.5K
11:14 39.57 39.57 39.57 39.57 0.8K
11:16 39.66 39.66 39.63 39.63 0.9K
11:17 39.63 39.69 39.63 39.69 0.8K
11:18 39.65 39.65 39.60 39.60 2.4K
11:21 39.74 39.74 39.74 39.74 0.5K
11:23 39.80 39.80 39.80 39.80 2.1K
11:24 39.84 39.84 39.84 39.84 8.0K
11:25 39.84 39.84 39.84 39.84 0.2K
11:26 39.83 39.91 39.83 39.91 2.7K
11:27 39.87 39.89 39.87 39.89 0.8K
11:29 39.84 39.84 39.79 39.79 1.5K
11:31 39.71 39.71 39.64 39.64 0.7K
11:32 39.55 39.57 39.55 39.57 3.1K
11:34 39.60 39.60 39.60 39.60 0.1K
11:35 39.64 39.64 39.60 39.60 1.2K
11:36 39.64 39.64 39.61 39.61 0.7K
11:37 39.74 39.74 39.74 39.74 0.6K
11:38 39.72 39.72 39.68 39.68 1.1K
11:40 39.61 39.61 39.61 39.61 0.3K
11:43 39.62 39.62 39.62 39.62 0.5K
11:44 39.67 39.67 39.67 39.67 0.5K
11:45 39.70 39.70 39.70 39.70 9.6K
11:47 39.57 39.57 39.57 39.57 0.5K
11:50 39.57 39.57 39.57 39.57 1.8K
11:53 39.65 39.65 39.57 39.57 0.4K
11:54 39.56 39.61 39.54 39.54 1.1K
11:55 39.57 39.57 39.57 39.57 1.5K
11:56 39.50 39.50 39.50 39.50 1.8K
11:58 39.49 39.49 39.38 39.38 3.6K
11:59 39.42 39.42 39.42 39.42 0.3K
12:00 39.40 39.40 39.36 39.37 2.9K
12:02 39.39 39.39 39.39 39.38 1.2K
12:03 39.43 39.43 39.37 39.37 0.3K
12:04 39.36 39.45 39.36 39.45 2.2K
12:06 39.32 39.33 39.31 39.33 1.0K
12:07 39.37 39.37 39.35 39.35 0.3K
12:08 39.40 39.42 39.40 39.42 2.0K
12:09 39.44 39.44 39.44 39.44 0.3K
12:10 39.44 39.48 39.44 39.47 3.0K
12:11 39.45 39.45 39.45 39.45 0.5K
12:12 39.52 39.52 39.52 39.52 0.2K
12:13 39.58 39.58 39.58 39.58 1.3K
12:14 39.58 39.58 39.58 39.58 1.3K
12:15 39.55 39.55 39.55 39.55 0.2K
12:17 39.62 39.62 39.62 39.62 0.2K
12:18 39.62 39.62 39.57 39.57 1.0K
12:21 39.53 39.53 39.53 39.53 0.2K
12:24 39.47 39.47 39.42 39.42 1.3K
12:26 39.38 39.38 39.38 39.38 0.8K
12:29 39.35 39.35 39.26 39.26 2.6K
12:30 39.24 39.24 39.24 39.24 0.4K
12:32 39.28 39.28 39.28 39.28 0.2K
12:33 39.28 39.28 39.28 39.28 0.9K
12:35 39.36 39.36 39.36 39.36 0.6K
12:36 39.33 39.36 39.33 39.36 1.3K
12:37 39.36 39.36 39.36 39.36 0.2K
12:39 39.43 39.43 39.41 39.41 0.7K
12:41 39.40 39.40 39.40 39.40 1.1K
12:43 39.49 39.49 39.49 39.49 1.4K
12:45 39.52 39.52 39.52 39.52 2.0K
12:46 39.53 39.53 39.53 39.53 5.3K
12:48 39.45 39.50 39.45 39.49 2.0K
12:49 39.50 39.50 39.50 39.50 0.4K
12:50 39.55 39.57 39.55 39.57 0.9K
12:51 39.50 39.50 39.50 39.50 1.2K
12:52 39.54 39.54 39.54 39.54 0.1K
12:53 39.54 39.54 39.54 39.54 0.4K
13:00 39.53 39.53 39.53 39.53 0.6K
13:02 39.50 39.52 39.50 39.52 1.6K
13:03 39.48 39.48 39.40 39.40 0.9K
13:05 39.28 39.28 39.28 39.28 1.7K
13:06 39.20 39.20 39.20 39.20 0.9K
13:07 39.31 39.40 39.31 39.40 1.3K
13:12 39.20 39.21 39.20 39.21 0.2K
13:13 39.20 39.21 39.20 39.21 2.3K
13:15 39.23 39.23 39.23 39.23 0.6K
13:16 39.06 39.09 39.06 39.09 2.4K
13:17 39.10 39.16 39.10 39.16 0.8K
13:19 39.13 39.13 39.13 39.13 0.2K
13:20 39.15 39.15 39.14 39.14 0.7K
13:21 39.23 39.23 39.23 39.23 0.5K
13:23 39.24 39.24 39.18 39.19 1.4K
13:24 39.20 39.20 39.20 39.20 0.2K
13:26 39.26 39.26 39.26 39.26 1.3K
13:29 39.20 39.22 39.15 39.22 1.1K
13:32 39.28 39.28 39.27 39.27 0.4K
13:34 39.13 39.17 39.13 39.17 8.0K
13:35 39.16 39.18 39.15 39.15 1.5K
13:37 39.10 39.14 39.10 39.14 0.7K
13:38 39.15 39.15 39.15 39.15 0.2K
13:40 39.26 39.26 39.26 39.26 0.2K
13:41 39.30 39.30 39.30 39.30 1.2K
13:48 39.40 39.40 39.40 39.40 0.4K
13:50 39.51 39.51 39.51 39.51 0.8K
13:52 39.53 39.53 39.53 39.53 0.5K
13:53 39.50 39.53 39.50 39.53 0.6K
13:58 39.46 39.46 39.46 39.46 0.4K
13:59 39.44 39.45 39.44 39.45 0.3K
14:00 39.46 39.46 39.43 39.43 1.5K
14:01 39.50 39.50 39.50 39.50 1.1K
14:02 39.47 39.47 39.47 39.47 0.1K
14:03 39.46 39.46 39.43 39.43 0.7K
14:05 39.39 39.39 39.35 39.35 3.0K
14:09 39.63 39.63 39.63 39.63 0.2K
14:10 39.56 39.56 39.56 39.56 0.5K
14:11 39.60 39.60 39.60 39.60 0.2K
14:13 39.54 39.54 39.54 39.54 0.6K
14:17 39.63 39.65 39.63 39.65 0.3K
14:19 39.55 39.55 39.55 39.55 0.2K
14:20 39.50 39.50 39.46 39.46 0.2K
14:21 39.45 39.45 39.45 39.45 0.1K
14:23 39.47 39.48 39.47 39.48 0.5K
14:25 39.55 39.55 39.50 39.50 3.2K
14:29 39.45 39.45 39.45 39.45 0.5K
14:31 39.63 39.63 39.63 39.63 0.1K
14:32 39.64 39.64 39.64 39.64 0.8K
14:36 39.60 39.60 39.56 39.56 0.4K
14:39 39.44 39.44 39.44 39.44 0.6K
14:43 39.51 39.51 39.51 39.50 2.0K
14:50 39.46 39.52 39.46 39.52 0.4K
14:54 39.59 39.59 39.59 39.59 0.2K
14:57 39.68 39.68 39.68 39.68 2.8K
15:01 39.68 39.68 39.68 39.67 1.7K
15:07 39.78 39.78 39.78 39.78 0.6K
15:08 39.84 39.84 39.84 39.84 0.6K
15:09 39.80 39.80 39.80 39.80 0.4K
15:10 39.82 39.82 39.82 39.82 0.3K
15:13 39.80 39.80 39.76 39.76 3.7K
15:14 39.78 39.78 39.78 39.78 0.4K
15:16 39.88 39.90 39.88 39.90 1.1K
15:17 39.94 39.94 39.92 39.92 0.4K
15:18 39.88 39.88 39.88 39.88 0.8K
15:22 39.97 39.97 39.97 39.97 4.0K
15:23 39.88 39.88 39.88 39.88 0.2K
15:24 39.90 39.90 39.90 39.90 2.2K
15:25 39.85 39.85 39.85 39.85 0.3K
15:27 39.86 39.86 39.86 39.86 2.7K
15:29 39.90 39.90 39.90 39.90 1.1K
15:31 39.94 39.94 39.94 39.94 0.3K
15:34 39.86 39.86 39.86 39.86 0.3K
15:36 39.86 39.86 39.81 39.81 0.5K
15:40 39.84 39.84 39.84 39.84 0.4K
15:42 39.94 39.94 39.94 39.94 0.3K
15:44 40.00 40.00 39.99 39.99 0.6K
15:45 40.09 40.09 40.09 40.09 0.1K
15:46 40.09 40.09 40.09 40.09 0.4K
15:47 40.13 40.13 40.13 40.13 0.4K
15:48 40.13 40.15 40.13 40.13 4.2K
15:49 40.09 40.09 40.09 40.09 1.5K
15:50 39.97 40.00 39.94 40.00 2.9K
15:53 39.90 39.90 39.72 39.72 1.4K
15:54 39.78 39.78 39.63 39.63 1.3K
15:55 39.61 39.71 39.50 39.71 1.8K
15:56 39.90 39.90 39.90 39.90 1.0K
15:57 40.00 40.02 40.00 40.02 1.0K
15:58 40.00 40.00 40.00 40.00 0.3K
15:59 39.91 40.07 39.91 40.00 10.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし