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 51.10 51.68 51.10 51.36 53.3K
09:31 51.29 51.30 50.93 51.08 17.0K
09:32 51.46 51.62 51.35 51.55 6.3K
09:33 51.60 51.82 51.60 51.76 2.4K
09:34 51.76 51.76 51.76 51.76 0.7K
09:35 51.93 51.99 51.89 51.92 2.4K
09:36 51.74 51.81 51.63 51.66 3.2K
09:37 51.74 51.74 51.54 51.54 1.5K
09:38 51.89 52.45 51.89 52.36 9.8K
09:39 52.25 52.25 52.11 52.11 0.8K
09:40 52.05 52.18 51.86 51.88 3.7K
09:41 51.92 51.92 51.65 51.65 1.3K
09:42 51.75 51.75 51.57 51.57 2.2K
09:43 51.50 51.60 51.50 51.60 0.5K
09:44 51.52 51.69 51.52 51.69 3.5K
09:45 51.50 51.50 51.48 51.49 0.8K
09:46 51.62 51.62 51.29 51.29 1.6K
09:47 51.35 51.35 51.21 51.21 1.5K
09:48 51.29 51.53 51.29 51.53 2.2K
09:49 51.42 51.42 51.32 51.32 1.8K
09:51 51.34 51.34 51.26 51.26 2.7K
09:52 51.25 51.35 51.24 51.35 2.0K
09:53 51.41 51.41 51.41 51.41 0.4K
09:54 51.40 51.40 51.34 51.34 3.6K
09:55 51.25 51.27 51.25 51.27 0.9K
09:56 51.20 51.20 51.03 51.03 1.9K
09:57 51.05 51.27 51.03 51.27 1.0K
09:59 51.35 51.35 51.35 51.35 0.7K
10:00 51.32 51.43 51.26 51.43 1.2K
10:01 51.57 51.59 51.56 51.56 2.6K
10:02 51.67 51.67 51.67 51.67 0.9K
10:03 51.79 51.79 51.79 51.79 0.1K
10:04 51.71 51.82 51.71 51.82 1.5K
10:05 51.80 51.81 51.80 51.81 0.7K
10:06 51.93 51.95 51.81 51.81 5.0K
10:07 51.78 51.78 51.78 51.78 0.7K
10:08 51.78 51.78 51.61 51.61 2.6K
10:10 51.71 51.71 51.71 51.71 0.6K
10:11 51.76 51.76 51.71 51.71 4.0K
10:15 51.98 52.01 51.98 52.01 0.2K
10:16 51.93 51.98 51.93 51.97 1.4K
10:17 52.00 52.04 51.99 51.99 3.9K
10:19 52.04 52.09 52.04 52.07 1.8K
10:20 52.17 52.17 52.15 52.15 0.9K
10:21 52.20 52.20 52.12 52.12 2.7K
10:22 52.07 52.07 51.85 51.85 1.7K
10:24 51.88 51.88 51.88 51.88 1.0K
10:26 52.03 52.05 52.03 52.03 0.5K
10:27 52.03 52.22 52.03 52.22 1.7K
10:28 52.20 52.20 52.17 52.17 1.5K
10:29 52.20 52.22 52.20 52.22 1.3K
10:30 52.06 52.06 52.06 52.06 0.2K
10:31 52.14 52.24 52.12 52.23 11.5K
10:33 52.24 52.24 52.18 52.18 0.8K
10:34 52.29 52.30 52.21 52.21 3.1K
10:35 52.35 52.35 52.35 52.35 0.3K
10:36 52.28 52.33 52.24 52.33 0.9K
10:37 52.27 52.34 52.27 52.33 1.2K
10:38 52.34 52.35 52.32 52.32 1.6K
10:39 52.40 52.40 52.36 52.36 1.4K
10:40 52.30 52.32 52.30 52.32 1.3K
10:41 52.40 52.59 52.40 52.57 11.3K
10:42 52.57 52.58 52.57 52.58 0.7K
10:43 52.56 52.56 52.48 52.48 2.8K
10:44 52.33 52.33 52.30 52.31 1.7K
10:45 52.34 52.34 52.16 52.16 6.1K
10:47 51.96 51.96 51.96 51.96 0.2K
10:48 52.05 52.07 52.05 52.07 2.7K
10:49 51.97 51.97 51.97 51.97 0.2K
10:50 52.00 52.00 52.00 52.00 0.3K
10:51 51.90 51.90 51.90 51.90 0.5K
10:52 51.95 51.95 51.95 51.95 1.1K
10:55 52.02 52.02 52.02 52.02 0.2K
10:56 52.07 52.10 52.04 52.04 2.7K
10:57 52.07 52.07 52.07 52.07 0.6K
10:58 52.02 52.02 52.02 52.02 1.7K
11:00 51.97 51.97 51.88 51.88 2.2K
11:01 51.83 51.99 51.83 51.99 2.3K
11:02 52.10 52.10 52.10 52.10 1.6K
11:03 52.05 52.08 52.00 52.08 9.9K
11:04 52.05 52.05 52.05 52.05 1.9K
11:05 52.20 52.20 52.20 52.20 0.1K
11:06 52.21 52.21 52.16 52.19 0.9K
11:07 51.95 51.95 51.95 51.95 0.3K
11:08 51.91 51.91 51.91 51.91 0.2K
11:11 51.97 51.97 51.94 51.94 2.3K
11:13 51.98 51.98 51.98 51.98 0.1K
11:14 51.95 51.95 51.95 51.95 1.1K
11:15 51.84 51.84 51.84 51.84 1.8K
11:17 51.86 51.86 51.86 51.86 0.9K
11:22 51.89 51.89 51.89 51.89 1.7K
11:24 51.96 51.96 51.96 51.96 1.2K
11:25 52.19 52.30 52.19 52.30 1.2K
11:27 52.16 52.16 52.16 52.16 0.3K
11:28 52.13 52.13 52.13 52.13 1.8K
11:30 52.30 52.32 52.30 52.32 0.5K
11:31 52.24 52.24 52.24 52.24 1.8K
11:37 52.41 52.43 52.41 52.43 2.2K
11:38 52.43 52.43 52.43 52.43 0.7K
11:39 52.39 52.39 52.25 52.25 0.6K
11:41 52.17 52.17 52.17 52.17 0.5K
11:42 51.97 51.97 51.97 51.97 0.7K
11:43 51.98 52.04 51.98 52.04 0.3K
11:44 52.05 52.05 52.05 52.05 2.2K
11:46 52.16 52.16 52.16 52.16 1.9K
11:51 52.17 52.17 52.17 52.17 0.5K
11:52 52.17 52.17 52.17 52.17 1.0K
11:55 52.17 52.17 52.17 52.17 0.8K
11:57 52.09 52.09 52.09 52.09 0.6K
11:59 52.18 52.18 52.18 52.18 5.1K
12:00 52.14 52.14 52.14 52.14 0.5K
12:02 52.19 52.19 52.19 52.19 0.4K
12:06 52.19 52.19 52.19 52.19 0.3K
12:09 52.07 52.07 52.07 52.07 1.8K
12:10 52.00 52.00 52.00 52.00 0.7K
12:11 52.06 52.06 52.06 52.06 0.1K
12:12 52.06 52.06 52.06 52.06 0.2K
12:13 52.11 52.11 52.11 52.11 0.5K
12:14 52.30 52.30 52.30 52.30 1.0K
12:15 52.32 52.32 52.32 52.32 1.2K
12:19 52.00 52.00 52.00 52.00 0.2K
12:20 52.18 52.18 52.18 52.18 0.6K
12:23 52.12 52.15 52.12 52.15 0.2K
12:25 52.05 52.05 52.05 52.05 0.1K
12:27 51.98 51.98 51.98 51.98 0.7K
12:31 51.98 51.98 51.96 51.96 0.7K
12:32 51.91 51.91 51.91 51.91 0.7K
12:33 51.92 51.92 51.92 51.92 0.1K
12:35 51.76 51.81 51.76 51.81 14.4K
12:36 51.70 51.70 51.70 51.70 0.6K
12:38 51.84 51.84 51.84 51.84 0.1K
12:39 51.73 51.77 51.73 51.77 1.4K
12:42 51.73 51.73 51.73 51.73 1.0K
12:47 51.80 51.80 51.77 51.77 0.4K
12:48 51.79 51.79 51.79 51.79 0.7K
12:53 51.68 51.68 51.68 51.68 0.1K
12:54 51.78 51.78 51.78 51.78 0.3K
12:55 51.62 51.62 51.62 51.62 1.7K
12:56 51.57 51.57 51.57 51.57 1.7K
12:57 51.65 51.65 51.64 51.64 0.5K
12:59 51.64 51.64 51.64 51.64 2.2K
13:03 51.47 51.47 51.47 51.47 0.6K
13:07 51.59 51.59 51.59 51.59 0.1K
13:08 51.52 51.53 51.52 51.53 2.3K
13:09 51.48 51.48 51.48 51.48 0.7K
13:12 51.54 51.54 51.54 51.54 0.1K
13:13 51.49 51.49 51.49 51.49 0.1K
13:14 51.48 51.48 51.43 51.43 1.7K
13:19 51.41 51.41 51.35 51.35 0.5K
13:20 51.31 51.31 51.30 51.30 0.6K
13:21 51.27 51.27 51.11 51.11 2.4K
13:22 51.03 51.03 51.02 51.02 1.2K
13:23 51.02 51.05 50.96 51.00 4.5K
13:25 50.89 50.89 50.89 50.89 1.9K
13:26 50.86 50.89 50.86 50.87 1.8K
13:27 50.85 50.86 50.75 50.75 5.2K
13:28 50.84 50.84 50.82 50.82 0.7K
13:29 50.79 50.79 50.77 50.77 0.3K
13:30 50.76 50.77 50.76 50.77 2.2K
13:32 50.77 50.78 50.72 50.72 2.6K
13:34 50.77 50.77 50.75 50.75 1.1K
13:35 50.70 50.70 50.70 50.70 2.4K
13:36 50.55 50.58 50.50 50.50 2.6K
13:37 50.52 50.58 50.52 50.58 2.5K
13:38 50.64 50.68 50.53 50.53 1.1K
13:39 50.51 50.51 50.46 50.46 2.6K
13:40 50.52 50.52 50.46 50.46 0.9K
13:41 50.47 50.47 50.47 50.47 0.8K
13:42 50.31 50.45 50.31 50.45 2.2K
13:43 50.50 50.64 50.50 50.64 0.7K
13:44 50.60 50.60 50.42 50.42 1.1K
13:45 50.35 50.35 50.35 50.35 0.4K
13:46 50.33 50.39 50.33 50.35 1.2K
13:47 50.34 50.34 50.34 50.34 1.4K
13:48 50.43 50.43 50.43 50.43 0.2K
13:49 50.51 50.52 50.51 50.52 0.8K
13:50 50.57 50.57 50.57 50.57 1.1K
13:51 50.60 50.60 50.60 50.60 0.6K
13:53 50.55 50.58 50.53 50.58 0.6K
13:54 50.59 50.59 50.59 50.59 0.2K
13:55 50.61 50.70 50.61 50.70 0.4K
13:56 50.73 50.73 50.73 50.73 0.5K
13:57 50.79 50.92 50.79 50.92 0.5K
13:59 50.95 50.97 50.95 50.97 0.5K
14:00 51.03 51.03 50.96 50.98 0.7K
14:01 51.00 51.00 50.97 50.97 0.3K
14:02 51.00 51.08 51.00 51.08 1.2K
14:04 50.84 50.84 50.84 50.84 0.2K
14:05 50.85 50.85 50.85 50.85 0.2K
14:06 50.82 50.82 50.82 50.82 0.6K
14:10 50.86 50.86 50.76 50.78 1.9K
14:11 50.80 50.80 50.77 50.77 0.9K
14:12 50.67 50.67 50.67 50.67 0.7K
14:14 50.72 50.72 50.72 50.72 0.3K
14:17 50.73 50.73 50.73 50.73 0.2K
14:19 50.63 50.63 50.63 50.63 1.1K
14:20 50.72 50.82 50.72 50.82 1.3K
14:21 50.66 50.66 50.66 50.66 1.6K
14:23 50.50 50.50 50.50 50.50 0.9K
14:25 50.73 50.73 50.73 50.73 0.2K
14:27 50.84 50.84 50.84 50.84 0.8K
14:28 50.70 50.70 50.69 50.69 0.9K
14:29 50.79 50.79 50.65 50.65 3.1K
14:30 50.71 50.71 50.71 50.71 1.2K
14:32 50.75 50.75 50.72 50.72 2.4K
14:36 50.74 50.75 50.74 50.75 0.5K
14:37 50.67 50.67 50.67 50.67 0.7K
14:38 50.61 50.61 50.61 50.61 1.5K
14:40 50.47 50.47 50.46 50.46 5.5K
14:45 50.51 50.51 50.48 50.48 0.5K
14:46 50.49 50.49 50.49 50.49 1.1K
14:47 50.53 50.53 50.53 50.53 0.6K
14:50 50.55 50.55 50.55 50.55 0.2K
14:52 50.55 50.55 50.55 50.55 1.5K
14:54 50.49 50.52 50.49 50.52 0.3K
14:55 50.48 50.55 50.48 50.55 2.6K
15:00 50.53 50.53 50.53 50.53 0.6K
15:07 50.54 50.54 50.54 50.54 0.3K
15:08 50.44 50.44 50.44 50.44 1.6K
15:15 50.45 50.45 50.45 50.45 0.6K
15:18 50.60 50.60 50.60 50.60 0.5K
15:19 50.64 50.64 50.64 50.64 0.6K
15:22 50.49 50.49 50.49 50.49 1.2K
15:23 50.44 50.44 50.44 50.44 2.1K
15:28 50.48 50.48 50.48 50.48 0.1K
15:29 50.52 50.52 50.45 50.51 1.0K
15:30 50.53 50.53 50.53 50.53 0.3K
15:31 50.56 50.57 50.56 50.57 6.2K
15:33 50.60 50.60 50.55 50.55 1.2K
15:36 50.64 50.64 50.62 50.62 0.7K
15:37 50.70 50.70 50.67 50.67 0.7K
15:38 50.66 50.66 50.66 50.66 0.2K
15:39 50.65 50.65 50.65 50.65 1.8K
15:42 50.71 50.75 50.71 50.75 5.4K
15:43 50.80 50.80 50.80 50.80 0.6K
15:44 50.86 50.86 50.86 50.86 0.2K
15:45 50.90 50.90 50.90 50.90 0.4K
15:47 50.86 50.87 50.86 50.86 0.8K
15:48 50.85 50.85 50.83 50.83 0.2K
15:49 50.85 50.85 50.85 50.85 1.6K
15:50 50.93 50.96 50.93 50.96 2.4K
15:51 50.93 50.93 50.93 50.93 1.0K
15:52 50.86 50.86 50.83 50.83 2.7K
15:53 50.80 50.82 50.80 50.82 0.6K
15:54 50.82 50.82 50.74 50.74 2.9K
15:55 50.82 50.82 50.76 50.76 1.4K
15:56 50.69 50.69 50.69 50.69 1.5K
15:57 50.62 50.62 50.62 50.62 0.5K
15:59 50.69 50.72 50.69 50.72 20.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし