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 52.77 53.00 52.44 53.00 103.4K
09:31 53.22 53.89 53.22 53.89 23.7K
09:32 53.99 54.14 53.44 54.03 14.5K
09:33 53.72 54.12 53.64 53.79 8.3K
09:34 53.74 54.15 53.74 54.15 8.0K
09:35 54.23 54.43 54.16 54.23 8.9K
09:36 54.28 54.69 54.28 54.63 26.1K
09:37 54.60 54.73 54.39 54.70 14.2K
09:38 54.68 55.26 54.60 55.05 24.8K
09:39 55.02 55.02 54.38 54.38 21.8K
09:40 54.44 54.93 54.38 54.93 17.3K
09:41 54.79 54.82 54.43 54.45 5.9K
09:42 54.87 54.87 54.42 54.42 3.6K
09:43 54.53 54.91 54.46 54.78 11.9K
09:44 54.75 54.75 54.57 54.64 2.6K
09:45 54.91 55.18 54.86 54.91 10.3K
09:46 54.99 55.17 54.68 55.15 8.3K
09:47 55.13 55.13 54.79 54.79 3.1K
09:48 54.70 54.72 54.65 54.72 3.6K
09:49 54.85 55.24 54.82 55.05 9.7K
09:50 54.88 54.89 54.61 54.61 2.3K
09:51 54.71 55.08 54.71 54.84 9.4K
09:52 54.88 54.92 54.65 54.72 5.6K
09:53 54.72 54.72 54.35 54.35 4.0K
09:54 54.50 54.65 54.50 54.65 0.9K
09:55 54.70 54.79 54.52 54.72 19.8K
09:56 54.79 54.88 54.74 54.88 4.3K
09:57 54.88 55.08 54.79 55.08 7.1K
09:58 55.17 55.17 54.65 54.67 2.3K
09:59 54.86 54.86 54.59 54.59 1.9K
10:00 54.60 54.86 54.60 54.86 4.8K
10:01 54.94 54.99 54.92 54.92 4.0K
10:02 54.81 55.01 54.81 55.01 5.2K
10:03 55.17 55.50 55.17 55.50 16.3K
10:04 55.40 55.75 55.37 55.75 15.5K
10:05 55.80 55.90 55.72 55.90 9.8K
10:06 55.90 56.00 55.79 55.95 15.5K
10:07 55.98 56.01 55.92 56.01 7.8K
10:08 55.90 55.99 55.85 55.96 3.9K
10:09 55.83 55.83 55.60 55.67 10.6K
10:10 55.69 55.71 55.53 55.53 2.4K
10:11 55.60 55.63 55.53 55.61 3.2K
10:12 55.61 55.77 55.61 55.77 8.9K
10:13 55.68 55.68 55.41 55.41 2.7K
10:14 55.53 55.56 55.51 55.56 2.3K
10:15 55.58 55.74 55.54 55.62 1.5K
10:16 55.63 55.63 55.55 55.55 0.8K
10:17 55.50 55.50 55.41 55.46 0.7K
10:18 55.43 55.46 55.16 55.16 6.9K
10:19 54.97 55.10 54.96 54.96 2.4K
10:20 54.96 54.96 54.96 54.96 0.4K
10:21 54.75 54.91 54.75 54.77 2.6K
10:22 54.85 54.93 54.81 54.81 1.2K
10:23 54.94 55.03 54.87 55.01 4.8K
10:25 54.92 55.00 54.92 55.00 1.3K
10:26 54.93 54.93 54.93 54.93 1.3K
10:28 55.07 55.07 55.07 55.07 0.8K
10:29 55.11 55.16 54.84 54.88 1.1K
10:30 54.85 54.98 54.78 54.80 3.6K
10:31 54.80 54.90 54.75 54.90 1.9K
10:32 54.87 55.02 54.85 54.89 3.5K
10:33 54.66 54.66 54.54 54.54 7.1K
10:34 54.61 54.61 54.48 54.48 1.9K
10:35 54.61 54.67 54.60 54.67 1.0K
10:36 54.82 54.84 54.82 54.84 0.7K
10:37 54.95 54.95 54.95 54.95 0.6K
10:38 55.03 55.05 55.03 55.05 2.5K
10:40 54.89 54.95 54.89 54.95 1.6K
10:41 54.99 55.02 54.99 55.02 1.0K
10:42 55.17 55.17 55.08 55.08 2.4K
10:43 55.11 55.27 55.11 55.27 1.2K
10:44 55.35 55.35 55.32 55.35 2.1K
10:45 55.20 55.29 55.20 55.29 2.4K
10:46 55.02 55.24 55.02 55.10 1.1K
10:47 55.30 55.30 55.17 55.17 40.6K
10:48 54.91 54.91 54.80 54.87 1.9K
10:49 54.87 54.87 54.77 54.77 5.9K
10:50 54.49 54.49 54.40 54.40 3.7K
10:51 54.53 54.54 54.48 54.50 2.6K
10:52 54.49 54.49 54.48 54.48 1.6K
10:53 54.30 54.62 54.30 54.62 3.4K
10:54 54.68 54.68 54.45 54.45 1.1K
10:55 54.46 54.46 54.44 54.44 1.4K
10:56 54.39 54.51 54.39 54.46 1.2K
10:57 54.38 54.44 54.32 54.40 12.8K
10:58 54.61 54.61 54.26 54.27 0.6K
10:59 54.27 54.27 54.16 54.16 14.3K
11:00 54.12 54.12 53.96 53.99 4.7K
11:01 54.02 54.05 53.99 54.05 1.1K
11:02 54.01 54.01 53.91 53.92 3.0K
11:03 53.88 53.88 53.80 53.80 1.0K
11:04 53.84 53.84 53.73 53.73 1.7K
11:05 53.87 53.93 53.87 53.93 12.9K
11:06 53.92 53.92 53.79 53.88 1.3K
11:07 53.72 53.83 53.72 53.83 1.0K
11:08 53.86 53.90 53.81 53.90 0.9K
11:09 53.76 53.93 53.76 53.93 1.3K
11:10 53.89 54.20 53.89 54.20 1.9K
11:11 53.93 53.93 53.93 53.93 0.4K
11:12 54.08 54.08 54.08 54.08 0.6K
11:13 54.02 54.02 54.02 54.02 0.4K
11:14 54.03 54.06 54.03 54.06 6.3K
11:15 54.06 54.06 53.91 53.91 1.0K
11:16 53.96 53.96 53.96 53.96 0.3K
11:17 53.90 53.90 53.90 53.90 0.5K
11:18 53.90 53.90 53.89 53.88 0.5K
11:19 53.65 53.65 53.65 53.65 0.4K
11:20 53.77 53.77 53.61 53.67 1.8K
11:21 53.59 53.66 53.59 53.66 4.5K
11:22 53.56 53.56 53.56 53.56 2.0K
11:23 53.50 53.50 53.50 53.50 2.0K
11:24 53.54 53.54 53.42 53.42 2.8K
11:25 53.51 53.51 53.48 53.48 1.1K
11:26 53.73 53.73 53.73 53.73 1.5K
11:27 53.94 53.94 53.94 53.94 5.1K
11:28 54.16 54.22 54.16 54.22 0.9K
11:29 54.18 54.18 54.15 54.15 0.9K
11:30 54.18 54.23 54.18 54.23 1.7K
11:31 54.44 54.46 54.42 54.46 3.3K
11:32 54.32 54.50 54.32 54.48 1.6K
11:33 54.53 54.66 54.53 54.62 1.7K
11:34 54.38 54.38 54.37 54.37 2.5K
11:36 54.42 54.42 54.36 54.36 1.0K
11:37 54.43 54.58 54.43 54.58 0.7K
11:39 54.67 54.67 54.58 54.58 1.5K
11:40 54.61 54.61 54.41 54.48 1.6K
11:41 54.55 54.59 54.55 54.59 0.5K
11:42 54.57 54.58 54.57 54.58 1.2K
11:43 54.57 54.57 54.33 54.33 0.8K
11:44 54.30 54.32 54.30 54.32 0.9K
11:45 54.41 54.41 54.41 54.41 0.2K
11:46 54.39 54.39 54.39 54.39 0.5K
11:48 54.25 54.25 54.13 54.14 5.4K
11:49 54.20 54.24 54.18 54.18 31.5K
11:50 54.07 54.18 54.04 54.18 32.0K
11:51 54.19 54.27 54.19 54.27 6.5K
11:52 54.32 54.36 54.32 54.33 10.6K
11:53 54.37 54.40 54.32 54.40 3.4K
11:54 54.33 54.41 54.33 54.38 11.6K
11:55 54.44 54.44 54.44 54.44 10.0K
11:56 54.40 54.44 54.38 54.44 22.0K
11:57 54.40 54.53 54.40 54.53 13.5K
11:58 54.54 54.56 54.44 54.56 11.4K
11:59 54.57 54.57 54.48 54.51 33.3K
12:00 54.56 54.56 54.37 54.38 17.5K
12:01 54.44 54.44 54.26 54.26 28.8K
12:02 54.29 54.29 54.23 54.23 1.2K
12:03 54.21 54.21 54.21 54.21 10.1K
12:04 53.94 54.03 53.94 54.03 11.6K
12:05 53.98 53.98 53.98 53.98 0.7K
12:07 54.12 54.13 54.03 54.11 3.1K
12:08 54.11 54.13 54.11 54.13 1.2K
12:09 54.20 54.20 54.20 54.20 1.9K
12:10 54.21 54.26 54.21 54.26 1.3K
12:11 54.11 54.11 54.11 54.11 0.7K
12:15 53.91 53.91 53.91 53.91 0.2K
12:16 53.88 53.88 53.87 53.87 12.3K
12:17 53.81 53.81 53.72 53.73 2.3K
12:19 53.83 53.83 53.83 53.83 6.4K
12:20 53.95 53.95 53.95 53.95 0.2K
12:21 54.00 54.02 54.00 54.02 1.0K
12:25 53.83 53.83 53.83 53.83 1.0K
12:26 53.53 53.53 53.51 53.51 1.6K
12:27 53.57 53.57 53.57 53.57 0.1K
12:28 53.65 53.71 53.63 53.71 1.4K
12:29 53.75 53.75 53.75 53.75 1.1K
12:33 53.76 53.76 53.76 53.76 0.2K
12:34 53.85 53.85 53.85 53.85 0.2K
12:35 53.95 53.95 53.95 53.95 0.2K
12:36 53.90 53.90 53.84 53.84 0.6K
12:37 53.74 53.74 53.70 53.70 0.8K
12:38 53.74 53.74 53.74 53.74 1.2K
12:39 53.75 53.75 53.75 53.75 0.6K
12:41 53.72 53.76 53.72 53.76 0.2K
12:42 53.87 53.90 53.79 53.80 44.4K
12:43 53.84 53.88 53.84 53.88 0.4K
12:44 53.87 53.87 53.87 53.87 4.9K
12:46 53.68 53.81 53.68 53.81 0.7K
12:47 53.58 53.67 53.58 53.67 1.3K
12:48 53.66 53.72 53.56 53.56 2.3K
12:49 53.52 53.60 53.52 53.60 4.4K
12:50 53.59 53.59 53.59 53.59 0.2K
12:51 53.51 53.52 53.51 53.52 1.0K
12:52 53.53 53.53 53.53 53.53 0.3K
12:53 53.56 53.56 53.56 53.56 1.6K
12:54 53.68 53.68 53.68 53.68 0.1K
12:55 53.84 53.84 53.82 53.82 3.6K
12:57 53.91 53.91 53.71 53.71 2.0K
12:58 53.70 53.70 53.70 53.70 1.0K
12:59 53.62 53.68 53.62 53.68 0.5K
13:00 53.78 53.78 53.78 53.78 0.2K
13:01 53.89 53.89 53.89 53.89 0.3K
13:02 53.86 53.86 53.86 53.86 0.5K
13:03 53.65 53.65 53.65 53.65 0.1K
13:04 53.67 53.67 53.65 53.65 5.8K
13:06 53.72 53.72 53.72 53.72 0.2K
13:08 53.75 53.75 53.75 53.75 0.2K
13:09 53.65 53.65 53.55 53.58 3.6K
13:13 53.51 53.51 53.51 53.51 2.8K
13:14 53.51 53.51 53.48 53.48 1.2K
13:16 53.50 53.50 53.50 53.50 0.1K
13:17 53.49 53.60 53.47 53.60 0.7K
13:20 53.60 53.60 53.60 53.60 0.6K
13:22 53.50 53.50 53.50 53.50 0.7K
13:23 53.65 53.65 53.65 53.65 1.0K
13:24 53.66 53.66 53.66 53.66 1.1K
13:26 53.40 53.40 53.40 53.40 3.3K
13:27 53.37 53.40 53.31 53.31 1.2K
13:28 53.30 53.30 53.30 53.30 0.9K
13:29 53.21 53.21 53.04 53.05 2.0K
13:30 53.08 53.08 53.05 53.08 1.9K
13:31 53.02 53.05 52.92 53.01 5.9K
13:32 53.04 53.10 53.04 53.10 1.3K
13:35 53.16 53.16 53.16 53.16 1.0K
13:38 53.11 53.11 53.11 53.11 0.1K
13:40 53.12 53.12 53.12 53.12 0.3K
13:41 53.18 53.18 53.18 53.18 0.6K
13:42 53.22 53.22 53.22 53.22 0.5K
13:44 53.08 53.08 53.08 53.08 0.2K
13:46 52.94 52.94 52.94 52.94 0.1K
13:47 52.96 53.14 52.96 53.14 2.7K
13:49 53.09 53.09 53.08 53.08 1.0K
13:50 53.05 53.05 53.05 53.05 0.3K
13:51 52.89 52.89 52.89 52.89 0.6K
13:52 52.84 52.84 52.84 52.84 0.4K
13:53 52.93 52.98 52.93 52.98 0.7K
13:54 53.02 53.10 53.02 53.10 2.0K
13:55 53.14 53.16 53.14 53.16 0.5K
13:56 53.08 53.08 53.08 53.08 0.4K
13:59 52.98 53.01 52.98 53.01 0.7K
14:01 53.02 53.10 53.02 53.10 4.5K
14:03 53.19 53.19 53.19 53.19 0.3K
14:04 53.15 53.17 53.15 53.16 1.3K
14:06 53.25 53.25 53.25 53.25 0.1K
14:07 53.20 53.20 53.20 53.20 0.4K
14:09 53.14 53.14 53.14 53.14 0.3K
14:13 53.31 53.31 53.31 53.31 0.6K
14:14 53.26 53.26 53.25 53.25 1.3K
14:15 53.18 53.18 53.14 53.14 0.3K
14:16 53.14 53.19 53.14 53.19 0.7K
14:18 53.25 53.25 53.25 53.25 0.3K
14:19 53.23 53.23 53.23 53.23 0.4K
14:21 53.23 53.23 53.19 53.19 0.9K
14:22 53.21 53.32 53.21 53.32 1.4K
14:23 53.38 53.38 53.38 53.38 0.2K
14:24 53.29 53.29 53.29 53.29 0.4K
14:26 53.36 53.36 53.36 53.36 0.8K
14:29 53.32 53.32 53.32 53.32 0.6K
14:30 53.27 53.27 53.27 53.27 0.4K
14:31 53.41 53.41 53.31 53.31 1.8K
14:34 53.51 53.51 53.51 53.51 0.7K
14:39 53.37 53.37 53.37 53.37 1.3K
14:40 53.39 53.44 53.39 53.44 5.7K
14:41 53.43 53.43 53.43 53.43 15.1K
14:43 53.41 53.41 53.38 53.38 0.3K
14:44 53.43 53.43 53.43 53.43 1.3K
14:47 53.54 53.54 53.52 53.53 1.8K
14:48 53.48 53.48 53.48 53.48 0.2K
14:49 53.53 53.53 53.53 53.53 1.8K
14:50 53.42 53.42 53.42 53.42 2.3K
14:53 53.43 53.45 53.43 53.45 0.9K
14:54 53.43 53.43 53.43 53.43 0.6K
14:56 53.48 53.48 53.47 53.47 0.4K
14:57 53.53 53.53 53.48 53.50 1.2K
14:58 53.44 53.44 53.44 53.44 0.1K
14:59 53.47 53.47 53.47 53.47 0.6K
15:03 53.43 53.53 53.43 53.53 0.5K
15:07 53.63 53.67 53.63 53.67 0.4K
15:08 53.69 53.69 53.69 53.69 1.1K
15:09 53.66 53.70 53.66 53.70 11.6K
15:11 53.58 53.59 53.58 53.59 5.6K
15:12 53.47 53.47 53.47 53.47 7.1K
15:13 53.45 53.45 53.45 53.45 0.1K
15:14 53.30 53.30 53.30 53.30 0.6K
15:15 53.19 53.19 53.01 53.01 4.5K
15:16 52.95 53.03 52.95 52.95 1.9K
15:17 52.97 52.97 52.97 52.97 1.2K
15:18 52.94 52.94 52.94 52.94 1.1K
15:20 52.90 52.90 52.90 52.90 0.6K
15:22 52.91 52.91 52.91 52.91 1.2K
15:23 52.88 52.88 52.88 52.88 0.6K
15:24 52.91 52.92 52.91 52.92 0.8K
15:25 52.85 52.86 52.85 52.86 3.5K
15:26 52.87 52.87 52.84 52.84 2.5K
15:27 52.90 52.90 52.90 52.90 1.8K
15:28 52.96 52.96 52.90 52.90 1.2K
15:29 52.90 52.90 52.90 52.90 0.9K
15:30 53.02 53.02 53.02 53.02 0.4K
15:31 53.06 53.06 52.98 52.99 2.6K
15:32 52.95 53.02 52.95 53.02 1.5K
15:33 53.00 53.00 52.92 52.92 2.0K
15:34 52.96 52.96 52.96 52.96 0.3K
15:35 52.87 52.87 52.87 52.87 0.3K
15:36 52.96 52.96 52.96 52.96 0.6K
15:37 53.00 53.00 53.00 53.00 0.5K
15:38 53.04 53.19 53.04 53.17 4.8K
15:39 53.14 53.14 53.14 53.14 0.2K
15:40 53.32 53.32 53.31 53.31 3.1K
15:41 53.30 53.30 53.26 53.26 0.7K
15:42 53.28 53.28 53.28 53.28 0.1K
15:45 53.30 53.33 53.29 53.33 4.8K
15:46 53.23 53.23 53.23 53.23 0.3K
15:47 53.23 53.29 53.23 53.29 0.8K
15:49 53.25 53.28 53.25 53.25 0.7K
15:50 53.15 53.15 53.02 53.14 2.6K
15:51 53.14 53.14 53.14 53.14 0.3K
15:52 53.10 53.14 53.09 53.09 0.8K
15:53 53.05 53.09 53.05 53.09 0.7K
15:54 53.12 53.20 53.12 53.20 2.8K
15:55 53.31 53.49 53.31 53.44 12.2K
15:56 53.43 53.59 53.43 53.47 3.6K
15:57 53.39 53.39 53.32 53.32 5.7K
15:58 53.34 53.34 53.32 53.32 2.1K
15:59 53.35 53.54 53.35 53.50 16.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし