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 50.86 50.91 50.37 50.37 23.0K
09:31 50.18 50.25 50.13 50.25 2.5K
09:32 50.37 50.37 49.47 49.49 8.8K
09:33 49.53 49.61 49.30 49.44 5.9K
09:34 49.61 49.78 49.61 49.77 1.7K
09:35 49.80 49.80 49.80 49.80 0.7K
09:36 49.99 50.07 49.99 50.07 1.4K
09:37 50.11 50.11 49.37 49.37 7.5K
09:38 49.47 49.48 49.24 49.40 2.7K
09:39 49.35 49.70 49.35 49.61 2.6K
09:40 49.64 49.71 49.64 49.71 11.2K
09:41 49.62 49.62 49.52 49.57 1.6K
09:42 49.70 49.70 49.49 49.57 2.8K
09:43 49.58 49.58 49.41 49.41 6.2K
09:44 49.44 49.57 49.44 49.57 8.0K
09:45 49.59 49.64 49.52 49.58 2.5K
09:46 49.60 49.60 49.50 49.55 0.8K
09:47 49.52 49.55 49.52 49.55 1.0K
09:48 49.48 49.48 49.34 49.34 1.4K
09:49 49.33 49.35 49.33 49.34 2.7K
09:50 49.28 49.28 49.28 49.28 0.6K
09:51 49.27 49.44 49.27 49.42 2.6K
09:52 49.50 49.50 49.50 49.50 1.1K
09:53 49.71 49.80 49.71 49.80 0.9K
09:54 49.80 49.80 49.80 49.80 1.2K
09:55 49.56 49.68 49.55 49.63 2.4K
09:56 49.67 49.76 49.67 49.76 1.2K
09:57 49.75 49.75 49.70 49.70 1.6K
09:58 49.90 49.92 49.90 49.92 1.1K
09:59 49.92 49.92 49.92 49.92 1.4K
10:00 50.04 50.04 50.04 50.04 10.7K
10:01 49.93 49.93 49.93 49.93 0.7K
10:02 49.88 49.88 49.88 49.88 0.1K
10:03 49.88 50.02 49.88 50.02 1.9K
10:04 50.00 50.03 50.00 50.03 0.9K
10:05 50.15 50.15 49.94 49.94 13.7K
10:06 49.95 49.95 49.80 49.80 1.5K
10:07 49.90 49.90 49.90 49.90 1.2K
10:08 50.01 50.01 50.01 50.01 0.7K
10:10 50.03 50.05 49.96 50.05 1.5K
10:12 50.10 50.14 50.10 50.14 1.8K
10:13 50.24 50.24 50.24 50.24 1.6K
10:14 50.44 50.44 50.44 50.44 1.8K
10:15 50.43 50.43 50.43 50.43 0.7K
10:16 50.50 50.50 50.48 50.48 1.7K
10:17 50.41 50.41 50.34 50.41 1.1K
10:21 50.21 50.22 50.21 50.22 0.4K
10:22 50.18 50.18 50.18 50.18 0.2K
10:23 50.32 50.32 50.22 50.25 1.5K
10:26 50.10 50.22 50.10 50.22 1.1K
10:27 50.20 50.20 50.20 50.20 1.5K
10:28 50.26 50.26 50.26 50.26 1.2K
10:29 50.35 50.41 50.35 50.41 1.5K
10:30 50.34 50.34 50.29 50.29 0.3K
10:31 50.37 50.37 50.37 50.37 0.2K
10:32 50.42 50.42 50.35 50.35 0.9K
10:34 50.36 50.36 50.36 50.36 0.7K
10:37 50.64 50.64 50.37 50.38 2.1K
10:38 50.36 50.36 50.36 50.36 0.4K
10:40 50.36 50.36 50.32 50.35 1.2K
10:41 50.27 50.27 50.20 50.20 1.0K
10:42 50.19 50.19 50.19 50.19 2.3K
10:44 50.11 50.11 50.11 50.11 0.2K
10:45 50.18 50.18 50.18 50.18 0.2K
10:46 50.22 50.29 50.22 50.29 1.2K
10:47 50.24 50.24 50.22 50.22 1.5K
10:52 50.47 50.47 50.47 50.47 0.5K
10:53 50.44 50.44 50.39 50.39 0.3K
10:54 50.32 50.32 50.32 50.32 0.3K
10:55 50.37 50.37 50.37 50.37 0.4K
10:56 50.33 50.33 50.33 50.33 1.2K
10:59 50.33 50.33 50.32 50.32 0.7K
11:05 50.29 50.47 50.28 50.47 1.9K
11:07 50.47 50.50 50.47 50.50 0.4K
11:08 50.44 50.44 50.44 50.44 0.2K
11:09 50.35 50.35 50.35 50.35 1.4K
11:10 50.34 50.34 50.34 50.34 0.2K
11:11 50.41 50.41 50.41 50.41 0.1K
11:13 50.50 50.50 50.50 50.50 0.3K
11:14 50.44 50.44 50.44 50.44 0.1K
11:15 50.55 50.55 50.55 50.55 0.2K
11:16 50.57 50.57 50.57 50.57 0.5K
11:17 50.55 50.55 50.55 50.55 0.7K
11:18 50.46 50.46 50.46 50.46 0.5K
11:20 50.51 50.55 50.51 50.55 19.6K
11:22 50.76 50.80 50.76 50.80 0.9K
11:23 50.87 50.87 50.79 50.79 6.4K
11:24 50.73 50.78 50.71 50.74 4.3K
11:25 50.83 50.83 50.77 50.77 2.2K
11:26 50.81 50.84 50.77 50.82 6.0K
11:27 50.91 50.91 50.89 50.89 1.2K
11:28 50.95 50.99 50.95 50.99 3.3K
11:29 50.98 50.99 50.94 50.95 5.1K
11:30 50.94 51.03 50.94 51.01 6.1K
11:31 51.03 51.07 51.01 51.03 9.8K
11:32 50.95 50.99 50.93 50.93 9.2K
11:33 50.94 50.96 50.91 50.93 4.2K
11:34 50.92 50.95 50.92 50.93 3.4K
11:35 50.92 50.95 50.88 50.89 6.6K
11:36 50.89 50.94 50.89 50.89 5.5K
11:37 50.94 50.94 50.94 50.94 0.4K
11:38 50.95 50.95 50.83 50.83 5.2K
11:39 50.81 50.85 50.81 50.85 6.5K
11:40 50.82 50.85 50.77 50.84 4.2K
11:41 50.79 50.80 50.72 50.74 8.5K
11:42 50.72 50.86 50.72 50.86 6.4K
11:43 50.89 50.91 50.86 50.87 4.6K
11:44 50.88 50.88 50.84 50.84 3.4K
11:45 50.82 50.82 50.75 50.78 4.7K
11:46 50.77 50.77 50.60 50.60 5.7K
11:47 50.62 50.63 50.55 50.55 3.4K
11:48 50.53 50.58 50.53 50.54 2.4K
11:49 50.55 50.59 50.55 50.59 1.7K
11:50 50.65 50.65 50.54 50.54 2.2K
11:51 50.57 50.57 50.53 50.53 2.3K
11:52 50.51 50.51 50.48 50.48 0.7K
11:53 50.59 50.59 50.59 50.59 0.4K
11:54 50.69 50.69 50.69 50.69 1.0K
11:56 50.48 50.48 50.48 50.48 0.3K
11:57 50.52 50.52 50.46 50.46 0.8K
11:58 50.45 50.45 50.34 50.34 1.4K
11:59 50.34 50.34 50.25 50.25 1.4K
12:00 50.32 50.32 50.26 50.26 0.8K
12:01 50.30 50.36 50.30 50.36 1.2K
12:02 50.28 50.28 50.28 50.28 0.3K
12:03 50.29 50.29 50.29 50.29 0.3K
12:04 50.15 50.17 50.15 50.15 0.8K
12:05 50.24 50.24 50.10 50.10 10.5K
12:06 50.13 50.13 50.08 50.08 1.4K
12:08 50.03 50.03 50.03 50.03 0.1K
12:09 50.06 50.13 50.06 50.13 0.7K
12:10 50.04 50.04 49.96 49.96 2.0K
12:11 49.96 49.99 49.96 49.99 0.6K
12:12 49.87 49.97 49.87 49.97 2.2K
12:13 49.97 50.10 49.97 50.10 1.9K
12:16 50.07 50.08 50.05 50.07 1.0K
12:17 50.11 50.11 50.11 50.11 1.5K
12:18 50.00 50.00 50.00 50.00 0.3K
12:20 49.92 49.92 49.85 49.85 1.9K
12:21 49.83 49.83 49.83 49.83 0.4K
12:22 49.86 49.86 49.86 49.86 0.8K
12:23 49.93 49.93 49.93 49.93 0.3K
12:24 49.96 49.96 49.96 49.96 0.3K
12:25 49.85 49.85 49.85 49.85 0.8K
12:26 49.84 49.84 49.84 49.84 3.0K
12:27 49.86 49.93 49.86 49.93 1.3K
12:28 50.04 50.04 49.94 49.94 0.4K
12:30 50.07 50.07 49.95 49.95 0.8K
12:31 49.93 49.93 49.92 49.92 0.8K
12:32 49.97 49.97 49.97 49.97 0.2K
12:38 50.07 50.07 50.07 50.07 0.1K
12:39 50.07 50.07 50.07 50.08 0.2K
12:40 50.15 50.20 50.15 50.20 1.4K
12:43 50.27 50.27 50.27 50.27 0.5K
12:44 50.23 50.23 50.23 50.23 0.4K
12:46 49.99 50.07 49.99 50.07 0.5K
12:48 50.12 50.12 50.12 50.12 0.2K
12:49 50.16 50.16 50.16 50.16 0.4K
12:51 50.15 50.23 50.15 50.23 1.0K
12:53 50.19 50.19 50.19 50.19 0.9K
12:57 50.10 50.10 50.10 50.10 0.1K
12:59 50.21 50.21 50.17 50.17 0.6K
13:00 50.26 50.32 50.26 50.32 1.3K
13:04 50.37 50.37 50.35 50.35 0.6K
13:05 50.32 50.32 50.32 50.32 0.1K
13:06 50.39 50.40 50.39 50.40 1.2K
13:07 50.46 50.46 50.46 50.46 0.1K
13:08 50.52 50.52 50.52 50.52 0.4K
13:09 50.64 50.69 50.63 50.68 1.8K
13:10 50.70 50.91 50.70 50.90 1.1K
13:11 50.86 50.86 50.86 50.86 0.4K
13:12 50.81 50.84 50.81 50.84 2.9K
13:14 50.74 50.75 50.74 50.75 1.4K
13:15 50.71 50.71 50.71 50.71 0.5K
13:19 50.58 50.58 50.54 50.54 1.0K
13:22 50.43 50.43 50.43 50.43 0.3K
13:23 50.46 50.53 50.46 50.53 3.9K
13:26 50.56 50.56 50.56 50.56 0.7K
13:27 50.61 50.61 50.61 50.61 0.3K
13:29 50.70 50.70 50.70 50.70 0.6K
13:30 50.75 50.77 50.75 50.77 0.9K
13:33 50.65 50.67 50.65 50.67 0.9K
13:39 50.61 50.61 50.61 50.61 0.2K
13:42 50.76 50.80 50.76 50.80 0.8K
13:43 50.80 50.80 50.80 50.80 0.6K
13:44 50.72 50.72 50.72 50.72 0.2K
13:45 50.71 50.71 50.71 50.71 0.1K
13:47 50.72 50.72 50.72 50.72 0.1K
13:48 50.71 50.71 50.71 50.71 0.7K
13:51 50.82 50.82 50.80 50.80 1.7K
13:52 50.83 50.83 50.83 50.83 0.1K
13:53 50.82 50.82 50.82 50.82 0.5K
13:56 50.81 50.81 50.80 50.80 2.3K
13:57 50.90 50.90 50.90 50.90 0.5K
13:58 50.95 50.95 50.92 50.92 0.7K
13:59 50.91 50.91 50.91 50.91 0.3K
14:00 50.93 50.93 50.93 50.93 0.1K
14:01 50.89 50.89 50.85 50.85 0.9K
14:02 50.80 50.80 50.80 50.80 1.7K
14:06 50.82 50.82 50.82 50.82 0.4K
14:07 50.80 50.80 50.80 50.80 0.7K
14:08 50.75 50.75 50.75 50.75 3.3K
14:15 50.92 50.96 50.92 50.96 0.9K
14:16 51.00 51.03 51.00 51.03 3.2K
14:17 51.01 51.01 51.01 51.01 1.8K
14:20 50.87 50.87 50.87 50.87 0.6K
14:21 50.85 50.85 50.85 50.85 1.1K
14:22 50.82 50.82 50.78 50.78 0.6K
14:24 50.84 50.84 50.84 50.84 0.1K
14:27 50.86 50.86 50.85 50.85 0.9K
14:29 50.89 50.95 50.89 50.95 0.4K
14:30 50.88 50.88 50.88 50.88 0.3K
14:31 50.83 50.83 50.83 50.83 0.3K
14:32 50.92 50.92 50.92 50.92 0.4K
14:34 50.90 50.90 50.90 50.90 0.2K
14:39 50.94 50.94 50.94 50.94 0.1K
14:42 51.00 51.01 51.00 51.01 1.9K
14:44 50.94 50.94 50.94 50.94 0.6K
14:46 51.00 51.00 51.00 51.00 0.1K
14:47 50.94 50.94 50.94 50.94 0.2K
14:48 50.90 50.90 50.90 50.90 2.4K
14:51 50.80 50.80 50.80 50.80 0.7K
14:55 50.97 50.97 50.97 50.97 0.2K
14:56 50.97 50.97 50.97 50.97 0.5K
14:57 50.96 50.97 50.95 50.95 1.0K
15:00 50.97 50.97 50.97 50.97 0.3K
15:02 50.93 50.93 50.93 50.93 0.8K
15:03 51.01 51.01 51.01 51.01 1.4K
15:04 50.96 50.96 50.96 50.96 0.5K
15:07 50.76 50.80 50.76 50.80 0.5K
15:10 50.76 50.78 50.74 50.78 0.9K
15:12 50.78 50.78 50.78 50.78 0.4K
15:14 50.71 50.71 50.71 50.71 0.8K
15:16 50.89 50.89 50.89 50.89 2.0K
15:18 50.85 50.85 50.85 50.85 0.2K
15:20 50.80 50.80 50.80 50.80 0.6K
15:21 50.75 50.75 50.75 50.75 0.3K
15:22 50.75 50.75 50.75 50.75 0.5K
15:23 50.82 50.82 50.78 50.78 1.3K
15:24 50.78 50.78 50.78 50.78 0.3K
15:25 50.79 50.79 50.78 50.78 0.7K
15:27 50.74 50.74 50.73 50.73 0.5K
15:28 50.74 50.74 50.74 50.74 0.6K
15:29 50.76 50.76 50.76 50.76 0.8K
15:31 50.76 50.76 50.76 50.76 0.2K
15:37 50.58 50.58 50.58 50.58 0.4K
15:38 50.60 50.62 50.58 50.58 1.3K
15:39 50.55 50.55 50.46 50.46 1.3K
15:40 50.52 50.52 50.52 50.52 0.2K
15:41 50.49 50.49 50.49 50.49 0.3K
15:42 50.46 50.46 50.46 50.46 0.8K
15:43 50.50 50.50 50.50 50.50 0.6K
15:44 50.43 50.43 50.43 50.43 0.4K
15:45 50.32 50.32 50.32 50.32 0.4K
15:46 50.36 50.36 50.36 50.36 0.1K
15:47 50.34 50.34 50.34 50.34 0.5K
15:50 50.60 50.60 50.51 50.51 0.6K
15:51 50.49 50.51 50.49 50.51 1.4K
15:55 50.81 50.87 50.76 50.76 1.5K
15:57 50.80 50.80 50.80 50.80 1.3K
15:58 50.88 50.90 50.88 50.88 1.1K
15:59 50.90 50.95 50.80 50.80 18.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし