Defiance Daily Target 2X Long IONQ ETF (IONX)

IONX
🏛️ アメリカ →
163.46
最終更新: 2025-10-03
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 23.37 23.57 23.12 23.57 84.2K
09:31 23.72 24.93 23.72 24.93 5.2K
09:32 24.63 24.68 24.39 24.39 2.0K
09:33 24.09 24.27 24.01 24.27 2.3K
09:35 24.02 24.02 24.02 24.02 3.4K
09:36 23.45 23.45 23.26 23.32 3.0K
09:37 23.07 23.07 23.07 23.07 0.5K
09:38 23.21 23.36 23.21 23.36 0.8K
09:39 24.15 24.50 24.15 24.50 1.1K
09:40 24.49 24.49 24.40 24.40 2.8K
09:41 25.00 25.15 24.93 24.93 2.0K
09:42 24.95 24.95 24.74 24.74 4.5K
09:43 24.69 24.71 24.29 24.29 6.8K
09:44 23.95 24.01 23.80 23.80 2.5K
09:45 23.75 23.75 23.75 23.75 0.2K
09:46 23.81 23.88 23.81 23.88 1.6K
09:47 23.61 23.61 23.61 23.61 0.2K
09:48 23.41 23.68 23.41 23.68 0.4K
09:49 23.82 23.82 23.82 23.82 1.3K
09:50 24.20 24.20 24.20 24.20 1.3K
09:51 24.34 24.49 24.34 24.49 1.1K
09:52 24.48 24.49 24.48 24.49 0.8K
09:53 24.46 24.46 24.44 24.44 0.4K
09:54 24.51 24.51 24.39 24.39 1.8K
09:55 24.49 24.49 24.40 24.40 0.4K
09:56 24.68 24.85 24.68 24.85 1.5K
09:57 24.80 24.80 24.66 24.66 3.5K
09:58 24.40 24.40 24.40 24.40 2.3K
09:59 24.45 24.45 24.45 24.45 0.3K
10:00 24.66 25.03 24.66 25.03 0.8K
10:01 25.07 25.07 25.01 25.03 6.1K
10:02 25.00 25.00 24.92 24.92 5.8K
10:03 24.74 24.74 24.57 24.57 0.8K
10:04 24.57 24.57 24.57 24.57 1.1K
10:05 24.11 24.11 24.11 24.11 1.0K
10:06 23.88 23.88 23.88 23.88 9.3K
10:07 24.16 24.16 23.75 23.86 13.3K
10:08 23.83 23.97 23.81 23.97 3.9K
10:10 24.03 24.34 24.03 24.34 1.8K
10:12 24.64 24.64 24.56 24.56 1.0K
10:13 24.39 24.39 24.18 24.18 1.1K
10:14 24.02 24.02 24.00 24.00 1.2K
10:15 24.19 24.19 24.19 24.19 0.5K
10:18 24.70 24.70 24.70 24.70 0.4K
10:20 24.66 24.66 24.66 24.66 0.3K
10:21 24.59 24.61 24.59 24.61 1.3K
10:23 24.89 24.89 24.89 24.89 5.3K
10:24 24.84 24.86 24.72 24.72 21.6K
10:25 24.61 24.61 24.61 24.61 0.2K
10:26 24.59 24.59 24.59 24.59 1.1K
10:29 24.30 24.43 24.30 24.43 0.3K
10:30 24.45 24.45 24.39 24.39 0.7K
10:32 24.85 24.85 24.85 24.85 0.2K
10:33 24.90 24.90 24.78 24.78 2.9K
10:35 24.86 24.86 24.75 24.75 2.2K
10:36 24.51 24.51 24.51 24.51 1.4K
10:37 24.18 24.25 24.18 24.24 2.7K
10:38 24.17 24.17 24.17 24.17 1.0K
10:39 24.03 24.03 24.03 24.03 0.7K
10:40 24.00 24.00 23.85 23.85 2.5K
10:41 23.99 23.99 23.99 23.99 0.4K
10:42 23.98 23.98 23.98 23.98 0.9K
10:43 23.98 23.98 23.98 23.98 0.6K
10:44 23.94 23.94 23.86 23.86 1.2K
10:46 24.04 24.29 24.04 24.25 1.0K
10:48 24.25 24.25 24.25 24.25 1.5K
10:50 23.76 23.76 23.68 23.68 0.6K
10:51 23.55 23.55 23.33 23.33 2.4K
10:52 23.35 23.37 23.14 23.20 37.2K
10:53 23.19 23.29 23.19 23.29 0.6K
10:54 23.20 23.20 23.20 23.20 0.1K
10:55 23.43 23.43 23.43 23.43 2.0K
10:57 23.21 23.21 23.10 23.10 1.0K
10:58 23.12 23.12 23.07 23.07 2.8K
10:59 22.97 22.97 22.64 22.64 4.8K
11:00 22.80 22.80 22.80 22.80 7.0K
11:01 22.76 22.83 22.76 22.83 3.0K
11:04 22.68 22.88 22.68 22.88 0.9K
11:06 23.37 23.64 23.37 23.57 1.9K
11:07 23.46 23.46 23.32 23.32 1.2K
11:08 23.35 23.35 23.35 23.35 1.1K
11:10 23.51 23.51 23.51 23.51 0.9K
11:11 23.50 23.50 23.50 23.50 0.2K
11:12 23.33 23.33 23.27 23.27 0.9K
11:13 23.26 23.26 23.26 23.26 2.7K
11:16 23.68 23.68 23.68 23.68 0.7K
11:19 23.57 23.57 23.57 23.57 2.0K
11:21 23.56 23.67 23.56 23.67 2.8K
11:22 23.50 23.50 23.50 23.50 0.9K
11:24 23.75 23.82 23.75 23.82 3.5K
11:29 23.49 23.49 23.49 23.49 0.1K
11:30 23.40 23.40 23.40 23.40 1.5K
11:32 23.45 23.45 23.28 23.28 1.2K
11:33 23.24 23.24 23.13 23.13 2.1K
11:34 23.24 23.24 23.24 23.24 1.9K
11:35 23.20 23.20 23.20 23.20 1.8K
11:37 23.21 23.21 23.21 23.21 0.1K
11:40 23.01 23.01 23.01 23.01 0.6K
11:41 22.64 22.64 22.63 22.63 0.6K
11:44 22.83 22.83 22.57 22.57 10.6K
11:45 22.76 22.82 22.75 22.75 0.9K
11:47 23.13 23.32 23.13 23.32 0.7K
11:48 23.30 23.30 23.30 23.30 1.5K
11:49 23.26 23.26 23.26 23.26 0.2K
11:50 23.07 23.07 23.07 23.07 0.3K
11:51 22.87 22.87 22.85 22.85 12.0K
11:52 22.87 22.87 22.85 22.85 9.6K
11:54 22.71 22.71 22.71 22.71 0.9K
11:55 22.71 22.71 22.61 22.61 0.7K
11:56 22.46 22.53 22.46 22.53 6.5K
11:57 22.50 22.50 22.50 22.50 1.4K
11:59 22.56 22.56 22.55 22.55 1.1K
12:03 22.68 22.68 22.68 22.68 0.5K
12:06 22.75 22.75 22.75 22.75 0.4K
12:07 22.56 22.56 22.56 22.56 1.5K
12:09 22.80 22.80 22.77 22.77 1.2K
12:11 22.96 22.96 22.92 22.92 1.1K
12:12 23.02 23.02 23.02 23.02 0.3K
12:13 23.26 23.26 23.26 23.26 0.7K
12:15 23.29 23.30 23.29 23.30 1.7K
12:17 23.05 23.05 23.05 23.05 0.3K
12:18 23.02 23.06 23.02 23.06 1.4K
12:20 22.85 22.85 22.85 22.85 0.3K
12:21 22.77 22.77 22.77 22.77 0.3K
12:24 22.85 22.85 22.85 22.85 0.2K
12:25 22.84 22.84 22.84 22.84 0.2K
12:27 23.02 23.02 23.02 23.02 0.4K
12:29 22.77 22.77 22.77 22.77 0.7K
12:32 22.88 22.88 22.88 22.88 0.3K
12:36 23.12 23.12 23.06 23.06 0.8K
12:37 23.08 23.08 23.08 23.08 0.2K
12:39 23.13 23.13 23.13 23.13 0.9K
12:51 23.20 23.20 23.20 23.20 0.5K
12:57 23.36 23.36 23.36 23.36 0.6K
13:02 23.35 23.97 23.35 23.97 37.6K
13:04 23.75 23.76 23.75 23.76 1.1K
13:05 23.81 23.81 23.81 23.81 0.4K
13:06 23.78 23.78 23.78 23.78 0.9K
13:07 23.43 23.43 23.23 23.23 0.8K
13:09 23.22 23.22 23.22 23.22 0.3K
13:10 23.19 23.19 23.17 23.17 3.7K
13:11 23.20 23.20 23.20 23.20 1.5K
13:19 23.44 25.04 23.44 24.83 18.1K
13:20 24.83 25.03 24.56 25.03 3.3K
13:21 25.33 25.61 25.29 25.61 17.8K
13:22 25.44 25.75 25.44 25.75 1.8K
13:23 25.93 26.38 25.93 26.38 6.6K
13:24 26.62 27.19 26.62 27.19 3.6K
13:25 27.29 27.50 27.29 27.50 1.7K
13:26 27.88 28.57 27.88 28.57 3.7K
13:27 28.89 28.91 28.87 28.91 4.8K
13:28 28.31 28.39 27.68 27.68 8.3K
13:29 27.44 28.01 27.11 27.11 10.7K
13:30 27.09 27.50 27.00 27.50 6.6K
13:31 27.88 28.12 27.81 28.12 25.2K
13:32 28.17 28.17 28.09 28.12 1.4K
13:33 28.40 28.40 28.19 28.31 7.3K
13:34 28.81 28.90 28.81 28.84 5.9K
13:35 29.11 29.54 29.11 29.41 12.9K
13:36 29.30 29.30 28.70 28.70 44.1K
13:37 29.00 29.51 29.00 29.37 11.6K
13:38 29.11 29.30 29.11 29.20 3.0K
13:39 28.55 28.60 28.55 28.59 4.4K
13:40 28.24 28.35 27.87 27.99 4.6K
13:41 28.58 28.58 28.36 28.45 1.5K
13:42 28.35 28.35 28.30 28.30 1.5K
13:44 28.08 28.08 27.95 27.95 3.7K
13:45 28.20 28.32 28.05 28.18 3.5K
13:46 28.89 29.33 28.89 29.33 3.2K
13:48 29.41 29.41 29.41 29.41 2.0K
13:49 29.54 30.00 29.54 29.75 7.9K
13:50 29.67 29.81 29.39 29.39 12.6K
13:52 30.05 30.05 29.88 29.88 2.0K
13:53 29.81 29.84 29.68 29.68 1.5K
13:54 29.79 30.40 29.79 30.40 3.4K
13:55 30.31 30.31 30.24 30.24 0.6K
13:56 30.54 30.96 30.54 30.96 5.7K
13:57 31.24 31.39 31.24 31.39 6.0K
13:58 31.41 32.00 31.41 31.90 4.5K
13:59 31.72 31.72 31.72 31.72 1.5K
14:00 32.45 32.85 32.45 32.74 3.0K
14:01 32.74 32.74 32.70 32.70 5.4K
14:02 32.35 32.35 32.25 32.31 1.5K
14:03 32.27 32.45 31.72 32.45 6.5K
14:04 32.47 32.47 32.13 32.13 1.0K
14:05 32.20 32.20 31.95 31.95 1.6K
14:06 32.12 32.12 31.37 31.39 5.0K
14:07 31.51 31.51 31.17 31.17 3.1K
14:08 30.97 30.97 30.67 30.82 3.3K
14:09 30.82 31.46 30.82 31.46 1.9K
14:10 31.44 31.44 31.21 31.21 4.0K
14:11 31.52 32.00 31.52 32.00 6.4K
14:12 31.93 31.93 31.93 31.93 1.1K
14:13 31.60 31.60 31.56 31.56 2.1K
14:14 31.60 31.60 31.33 31.33 1.2K
14:15 31.41 31.41 31.26 31.32 3.3K
14:16 31.24 31.45 31.24 31.41 1.4K
14:17 31.34 31.37 31.34 31.37 16.4K
14:18 31.65 31.80 31.65 31.80 1.0K
14:19 31.68 31.68 31.39 31.39 1.8K
14:24 32.32 32.33 32.26 32.26 1.8K
14:25 32.37 32.37 32.37 32.37 1.3K
14:26 32.36 32.36 32.34 32.34 2.8K
14:27 32.63 32.63 32.50 32.50 3.6K
14:28 32.35 32.35 32.35 32.35 0.4K
14:29 32.25 32.49 32.22 32.49 6.6K
14:30 32.82 32.88 32.63 32.63 1.1K
14:31 32.76 32.88 32.75 32.76 2.7K
14:32 32.82 32.82 32.60 32.60 4.3K
14:33 32.39 32.39 32.39 32.39 1.5K
14:34 32.39 32.39 32.39 32.39 0.7K
14:35 32.05 32.06 32.05 32.06 0.5K
14:36 32.27 32.48 32.21 32.21 4.1K
14:37 31.91 31.97 31.80 31.97 2.4K
14:38 32.14 32.14 31.91 31.99 5.6K
14:40 32.38 32.38 32.38 32.38 2.8K
14:41 32.39 32.39 32.39 32.39 0.6K
14:42 32.38 32.38 31.80 31.85 3.3K
14:43 31.57 31.74 31.55 31.74 4.4K
14:44 31.55 31.55 31.30 31.30 0.8K
14:45 31.65 31.65 31.06 31.06 2.1K
14:46 31.06 31.17 31.06 31.17 2.2K
14:47 31.60 31.60 31.40 31.45 3.6K
14:49 31.70 31.70 31.70 31.70 0.5K
14:50 31.65 31.70 31.65 31.70 2.7K
14:52 31.98 32.14 31.98 32.14 3.2K
14:53 31.93 31.93 31.51 31.51 3.3K
14:55 31.46 31.46 31.46 31.46 1.0K
14:56 31.36 31.36 31.36 31.36 0.9K
14:57 31.34 31.44 31.34 31.44 1.7K
14:59 31.15 31.15 30.92 30.92 3.4K
15:00 30.73 30.73 30.62 30.62 1.9K
15:01 30.72 30.93 30.72 30.93 2.3K
15:02 30.83 30.83 30.83 30.83 2.8K
15:03 31.06 31.36 31.06 31.33 4.9K
15:04 31.30 31.30 31.30 31.30 0.3K
15:06 31.68 31.68 31.68 31.68 0.3K
15:08 31.47 31.47 31.47 31.47 0.5K
15:09 31.64 31.64 31.64 31.64 0.3K
15:10 31.75 31.75 31.75 31.75 2.0K
15:19 32.43 32.43 32.43 32.43 1.0K
15:20 32.61 32.61 32.61 32.61 1.5K
15:21 32.97 32.97 32.97 32.97 0.3K
15:22 32.45 32.45 32.32 32.32 1.4K
15:24 32.61 32.61 32.61 32.61 0.9K
15:26 32.63 32.63 32.63 32.63 1.3K
15:28 32.68 32.68 32.68 32.68 0.6K
15:30 32.75 32.75 32.75 32.75 0.9K
15:33 32.91 32.91 32.85 32.85 0.3K
15:34 32.69 32.69 32.69 32.69 0.4K
15:35 32.88 32.88 32.88 32.88 0.6K
15:36 32.54 32.54 32.54 32.54 0.1K
15:37 32.22 32.22 32.09 32.09 1.5K
15:39 32.44 32.44 32.44 32.44 0.9K
15:40 32.33 32.38 32.28 32.28 10.3K
15:41 32.28 32.28 32.13 32.13 14.4K
15:43 32.19 32.26 32.19 32.26 1.3K
15:44 32.25 32.27 32.24 32.24 1.4K
15:45 32.27 32.27 32.00 32.00 0.9K
15:46 31.99 31.99 31.99 31.99 1.2K
15:48 32.16 32.16 32.11 32.11 0.4K
15:49 32.21 32.21 32.21 32.21 1.7K
15:51 32.50 32.50 32.50 32.50 3.0K
15:54 32.75 33.02 32.75 33.02 4.8K
15:56 32.59 32.59 32.37 32.38 1.1K
15:57 32.46 32.69 32.46 32.63 1.1K
15:58 32.69 32.69 32.69 32.69 0.1K
15:59 32.80 32.80 32.67 32.67 30.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし