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 44.12 44.12 44.12 44.12 127.4K
09:32 43.03 43.17 42.32 42.36 10.3K
09:33 41.60 41.60 40.61 40.67 8.7K
09:34 40.38 40.81 40.24 40.57 6.0K
09:35 40.39 40.39 39.27 39.27 5.2K
09:36 38.81 39.11 38.55 38.92 8.8K
09:37 38.97 38.97 37.65 37.65 9.0K
09:38 38.23 38.23 36.88 36.88 33.1K
09:39 36.96 36.96 36.50 36.49 6.4K
09:40 36.05 36.63 35.67 36.63 14.6K
09:41 36.60 37.69 36.60 37.66 11.5K
09:42 38.11 38.70 37.84 38.70 14.5K
09:43 38.67 39.44 38.67 39.32 8.2K
09:44 39.40 39.62 39.40 39.47 10.7K
09:45 39.40 39.40 38.65 38.71 7.7K
09:46 38.52 38.52 38.08 38.50 7.5K
09:47 38.62 38.87 38.53 38.77 5.8K
09:48 38.15 38.24 38.15 38.15 3.1K
09:49 38.16 38.16 37.48 37.48 2.2K
09:50 37.55 37.55 36.95 36.95 7.3K
09:51 37.06 37.12 37.06 37.07 1.5K
09:52 37.15 37.43 37.15 37.43 4.1K
09:53 38.02 38.76 38.02 38.76 6.2K
09:54 38.54 38.99 38.54 38.99 6.9K
09:55 39.21 39.81 39.21 39.69 4.1K
09:56 39.78 40.02 39.69 39.69 22.1K
09:57 39.34 39.34 39.05 39.05 3.3K
09:58 38.54 38.54 38.54 38.54 0.6K
09:59 38.92 38.92 38.80 38.80 1.5K
10:00 39.51 39.52 39.51 39.52 1.5K
10:01 39.29 39.67 39.29 39.67 2.0K
10:02 39.60 39.60 39.30 39.32 4.0K
10:04 39.97 40.09 39.97 40.09 2.1K
10:05 39.83 39.83 39.57 39.57 2.2K
10:06 39.67 40.00 39.67 40.00 1.3K
10:07 39.90 40.02 39.90 40.02 2.4K
10:09 39.05 39.30 39.05 39.15 6.3K
10:10 39.65 39.65 39.65 39.65 4.0K
10:11 40.11 40.11 39.75 39.75 2.5K
10:12 39.25 39.25 39.08 39.08 1.0K
10:13 39.12 39.12 39.12 39.12 0.6K
10:14 40.02 40.02 39.86 39.86 2.6K
10:15 40.04 40.04 39.52 39.52 5.3K
10:16 39.94 39.94 39.80 39.80 0.3K
10:17 40.10 40.13 39.80 40.06 1.8K
10:18 39.94 39.94 39.82 39.82 4.4K
10:19 39.78 39.78 39.62 39.63 1.8K
10:21 39.91 40.46 39.91 40.46 4.8K
10:22 40.45 40.45 40.31 40.31 3.6K
10:23 40.01 40.01 40.01 40.01 1.0K
10:24 40.30 40.30 40.30 40.30 0.4K
10:25 40.02 40.17 40.02 40.14 3.6K
10:26 40.31 40.31 40.31 40.31 1.3K
10:27 40.68 40.68 40.68 40.68 0.1K
10:28 40.86 40.86 40.60 40.59 4.5K
10:29 40.13 40.19 40.12 40.12 1.8K
10:30 40.11 40.55 40.11 40.55 0.8K
10:31 41.00 41.00 41.00 41.00 5.1K
10:32 40.44 40.44 40.38 40.38 0.7K
10:33 40.65 40.65 40.60 40.60 2.7K
10:34 40.26 40.26 40.26 40.26 1.1K
10:35 39.84 39.84 39.72 39.72 0.8K
10:36 39.52 39.52 39.52 39.52 5.3K
10:38 38.19 38.26 38.19 38.26 2.6K
10:39 38.08 38.32 38.08 38.32 3.0K
10:40 38.00 38.32 38.00 38.32 4.1K
10:41 38.32 38.37 38.24 38.30 4.4K
10:42 38.24 38.29 38.24 38.29 0.7K
10:43 38.09 38.09 37.58 37.58 2.8K
10:44 37.72 38.20 37.72 38.20 1.7K
10:45 38.43 38.43 38.35 38.35 2.0K
10:46 38.40 38.98 38.40 38.98 2.8K
10:47 39.12 39.42 39.03 39.42 2.5K
10:48 39.14 39.14 39.14 39.14 0.4K
10:49 39.00 39.00 38.98 38.98 3.2K
10:51 38.66 38.66 38.66 38.66 2.0K
10:52 38.82 39.23 38.82 39.13 3.1K
10:53 38.94 38.94 38.94 38.94 1.2K
10:54 38.58 38.58 38.51 38.51 4.0K
10:56 38.31 38.31 38.31 38.31 0.8K
10:57 38.27 38.27 38.27 38.27 3.3K
10:58 38.22 38.22 38.04 38.04 2.1K
11:00 37.71 37.71 37.60 37.60 1.1K
11:01 37.62 38.01 37.62 38.01 0.6K
11:02 37.80 37.80 37.60 37.60 4.0K
11:03 37.73 37.73 37.66 37.66 3.4K
11:04 37.79 37.79 37.67 37.67 1.2K
11:06 38.33 38.33 38.17 38.26 3.7K
11:07 38.86 38.86 38.69 38.79 2.0K
11:08 39.21 39.33 39.21 39.25 4.1K
11:09 39.18 39.18 39.18 39.18 0.9K
11:10 39.41 39.73 39.41 39.63 1.9K
11:11 39.61 39.62 39.54 39.54 3.6K
11:12 39.67 39.67 39.67 39.67 8.4K
11:13 39.58 39.58 39.58 39.58 1.5K
11:14 39.32 39.32 39.32 39.32 1.4K
11:15 39.73 39.73 39.73 39.73 1.5K
11:16 39.73 39.73 39.55 39.55 1.7K
11:17 39.60 39.73 39.60 39.73 0.8K
11:18 39.58 39.73 39.58 39.73 4.2K
11:19 39.75 39.75 39.75 39.75 2.0K
11:20 39.83 39.83 39.83 39.83 0.9K
11:21 40.07 40.07 40.07 40.07 1.1K
11:22 40.15 40.43 40.15 40.29 7.5K
11:24 40.88 41.05 40.88 41.05 6.7K
11:25 41.17 41.46 41.17 41.46 4.7K
11:26 41.43 41.45 41.15 41.15 8.4K
11:28 41.56 41.75 41.33 41.39 3.1K
11:29 41.52 41.52 41.25 41.25 6.0K
11:31 39.90 40.14 39.90 40.14 1.0K
11:32 39.90 40.04 39.90 40.04 2.0K
11:33 40.25 40.25 40.14 40.14 2.0K
11:34 39.81 39.81 39.81 39.81 1.6K
11:35 39.47 39.47 39.47 39.47 1.1K
11:36 38.97 38.97 38.80 38.80 1.5K
11:37 38.84 38.91 38.78 38.78 1.1K
11:38 38.84 38.84 38.83 38.83 2.4K
11:39 38.95 39.20 38.95 39.20 2.1K
11:40 39.47 40.02 39.47 40.02 2.6K
11:41 39.95 40.21 39.95 40.12 3.3K
11:43 40.05 40.33 40.05 40.33 3.5K
11:44 40.42 40.42 40.42 40.42 4.0K
11:45 40.61 40.61 40.51 40.51 9.5K
11:46 40.43 40.43 40.43 40.43 1.8K
11:47 40.37 40.37 40.16 40.16 1.7K
11:48 40.22 40.23 40.16 40.16 5.7K
11:50 40.15 40.15 40.15 40.14 0.7K
11:51 40.19 40.19 40.19 40.19 0.8K
11:52 40.07 40.07 39.97 39.97 1.5K
11:53 40.07 40.25 40.07 40.25 2.3K
11:54 40.20 40.20 40.20 40.20 1.3K
11:55 40.16 40.16 40.16 40.16 1.2K
11:56 40.11 40.11 39.67 39.67 1.6K
11:57 39.89 39.89 39.71 39.75 2.1K
11:58 39.57 39.57 39.49 39.49 1.5K
11:59 39.88 40.01 39.88 40.01 2.1K
12:00 40.04 40.20 40.04 40.20 3.0K
12:01 40.25 40.25 40.25 40.25 0.4K
12:02 40.51 40.68 40.51 40.68 1.3K
12:03 40.93 40.93 40.81 40.81 12.3K
12:04 41.00 41.07 41.00 41.07 6.1K
12:05 41.03 41.03 40.89 40.89 2.4K
12:06 40.94 40.94 40.91 40.91 4.7K
12:07 40.65 40.77 40.65 40.77 1.7K
12:08 40.69 40.69 40.69 40.69 0.4K
12:09 40.90 40.90 40.89 40.89 9.0K
12:10 40.84 40.84 40.84 40.84 1.0K
12:12 40.67 40.67 40.64 40.64 1.5K
12:14 40.76 40.81 40.69 40.81 2.3K
12:15 40.85 41.00 40.85 40.99 3.6K
12:16 41.00 41.00 40.88 40.88 8.6K
12:17 40.67 40.67 40.56 40.56 2.2K
12:18 40.55 40.56 40.55 40.56 1.8K
12:19 40.67 40.67 40.61 40.61 2.5K
12:21 40.35 40.35 40.35 40.35 5.9K
12:22 40.17 40.17 40.17 40.17 0.4K
12:23 40.35 40.35 40.35 40.35 0.7K
12:24 40.38 40.38 40.22 40.22 0.8K
12:25 40.45 40.45 40.39 40.39 1.0K
12:26 40.39 40.39 40.39 40.39 0.3K
12:27 40.53 40.54 40.53 40.54 2.0K
12:28 40.93 40.93 40.76 40.87 2.8K
12:29 40.96 40.96 40.96 40.96 4.3K
12:30 40.90 40.94 40.90 40.94 1.3K
12:31 40.89 41.00 40.89 40.93 2.6K
12:32 41.00 41.00 40.88 40.88 4.5K
12:34 41.00 41.00 41.00 41.00 0.3K
12:35 40.70 40.70 40.70 40.70 0.7K
12:36 40.70 40.70 40.70 40.70 0.4K
12:39 40.52 40.52 40.52 40.52 0.6K
12:40 40.51 40.51 40.51 40.51 0.7K
12:42 40.86 40.86 40.86 40.86 0.4K
12:43 40.84 40.84 40.84 40.84 2.1K
12:45 40.99 40.99 40.99 40.99 0.3K
12:46 40.98 40.98 40.98 40.98 1.6K
12:49 41.00 41.00 41.00 41.00 0.8K
12:50 41.00 41.00 41.00 41.00 0.7K
12:52 41.10 41.13 41.10 41.13 3.4K
12:53 41.20 41.20 41.20 41.20 0.6K
12:54 41.34 41.34 41.34 41.34 1.0K
12:57 41.48 41.48 41.30 41.30 1.1K
12:58 41.40 41.40 41.40 41.40 0.3K
13:00 41.32 41.42 41.24 41.42 3.0K
13:02 41.21 41.32 41.21 41.21 2.6K
13:05 41.55 41.55 41.44 41.44 1.2K
13:06 41.71 41.84 41.71 41.84 4.1K
13:07 41.83 41.83 41.69 41.72 2.0K
13:08 41.95 42.05 41.95 42.05 10.5K
13:09 41.88 42.14 41.88 42.14 2.2K
13:11 42.11 42.11 41.79 41.79 6.9K
13:12 41.96 41.96 41.79 41.79 6.2K
13:14 42.20 42.20 42.20 42.20 0.8K
13:15 42.30 42.37 42.30 42.37 1.4K
13:16 41.92 41.92 41.92 41.92 0.3K
13:17 42.06 42.06 42.06 42.06 0.6K
13:18 42.37 42.50 42.37 42.50 6.5K
13:19 42.68 42.69 42.52 42.67 10.1K
13:20 42.66 42.66 42.66 42.66 0.5K
13:21 42.96 42.96 42.96 42.96 0.3K
13:22 43.00 43.20 42.98 42.98 4.0K
13:23 43.16 43.20 43.16 43.20 3.1K
13:24 43.22 43.22 43.22 43.22 1.4K
13:25 43.18 43.18 43.18 43.18 0.5K
13:26 43.06 43.06 43.06 43.06 0.5K
13:27 42.47 42.47 42.47 42.47 0.6K
13:28 42.60 42.85 42.60 42.85 2.4K
13:29 42.85 42.85 42.53 42.53 3.1K
13:30 42.31 42.31 42.31 42.31 0.3K
13:31 42.20 42.20 42.20 42.20 2.5K
13:32 42.13 42.13 42.13 42.13 3.0K
13:35 42.12 42.12 42.12 42.12 0.1K
13:36 42.13 42.19 42.13 42.19 1.2K
13:39 42.42 42.42 42.42 42.42 0.5K
13:40 42.51 42.51 42.51 42.51 1.3K
13:42 42.59 42.59 42.59 42.59 0.3K
13:47 42.45 42.80 42.45 42.80 1.7K
13:48 43.00 43.00 43.00 43.00 0.8K
13:49 43.05 43.05 43.05 43.05 1.4K
13:50 43.11 43.12 43.11 43.12 1.6K
13:51 43.44 43.44 43.44 43.44 0.8K
13:52 43.43 43.43 43.43 43.43 0.8K
13:53 43.73 43.73 43.73 43.73 0.6K
13:54 43.73 43.95 43.73 43.95 1.6K
13:55 44.00 44.06 44.00 44.06 3.8K
13:56 43.94 44.28 43.94 44.07 8.8K
13:57 44.10 44.10 44.10 44.10 0.8K
13:58 44.50 44.50 44.09 44.09 1.6K
13:59 44.10 44.31 44.10 44.31 2.1K
14:00 44.39 45.53 44.39 45.53 5.6K
14:01 45.72 46.18 45.72 46.18 8.2K
14:02 46.24 46.67 46.24 46.67 9.8K
14:03 46.59 46.75 46.56 46.70 9.5K
14:04 47.34 47.39 47.26 47.31 5.1K
14:05 47.20 47.76 46.94 47.56 12.5K
14:06 47.41 47.60 47.04 47.60 16.1K
14:07 48.00 48.32 47.93 48.03 5.7K
14:08 48.24 49.00 48.24 49.00 4.4K
14:09 49.05 49.20 48.85 49.12 11.3K
14:10 49.23 49.43 48.70 48.70 4.8K
14:11 48.84 49.19 48.42 48.42 11.8K
14:12 48.63 48.80 48.06 48.06 3.4K
14:13 48.26 48.45 48.26 48.34 3.3K
14:14 48.16 48.17 47.73 47.73 5.2K
14:15 47.78 47.78 47.17 47.17 4.6K
14:16 47.15 47.15 46.47 46.47 5.1K
14:17 45.95 46.21 45.95 46.21 6.6K
14:18 45.82 46.07 45.80 46.07 2.3K
14:19 46.31 46.79 46.31 46.79 1.4K
14:20 47.07 47.54 47.07 47.54 14.8K
14:21 47.18 47.22 47.00 47.22 5.2K
14:22 47.00 47.52 47.00 47.52 2.3K
14:23 47.64 47.67 47.64 47.67 1.7K
14:24 47.26 47.26 47.26 47.26 0.3K
14:25 47.47 47.78 47.47 47.78 1.9K
14:26 47.64 47.64 47.49 47.55 4.2K
14:27 47.75 47.85 47.60 47.85 3.1K
14:28 47.60 47.62 47.40 47.40 3.7K
14:29 47.47 47.47 47.41 47.41 0.9K
14:30 47.40 47.40 47.09 47.18 2.3K
14:31 47.11 47.11 46.53 46.63 4.4K
14:32 46.70 47.00 46.70 47.00 1.4K
14:33 47.12 47.12 47.08 47.08 4.7K
14:34 47.00 47.00 47.00 47.00 1.2K
14:35 46.86 46.86 46.62 46.62 2.2K
14:36 46.58 46.58 46.33 46.33 2.0K
14:37 46.25 46.30 46.25 46.30 0.8K
14:38 46.24 46.41 46.24 46.41 7.4K
14:40 46.49 46.49 46.49 46.49 0.5K
14:41 46.49 46.49 46.46 46.46 2.5K
14:42 46.11 46.21 46.11 46.21 2.2K
14:44 46.08 46.08 46.03 46.03 2.1K
14:45 46.02 46.02 45.59 45.59 8.9K
14:46 45.84 45.84 45.84 45.84 1.0K
14:47 45.78 45.93 45.78 45.93 1.7K
14:49 46.24 46.24 46.24 46.24 1.0K
14:50 46.28 46.28 46.28 46.28 0.5K
14:52 46.15 46.15 46.15 46.15 0.6K
14:53 46.27 46.39 46.27 46.39 1.0K
14:54 46.00 46.00 46.00 46.00 0.4K
14:55 45.76 46.01 45.76 46.01 2.9K
14:56 46.00 46.00 45.88 45.88 1.0K
14:57 46.15 46.15 45.85 45.85 1.5K
14:58 45.93 45.93 45.73 45.73 1.2K
15:01 45.70 45.70 45.45 45.45 1.0K
15:02 45.48 45.48 45.48 45.48 0.2K
15:03 45.79 45.79 45.79 45.79 0.1K
15:04 45.83 45.88 45.83 45.88 1.3K
15:05 45.63 45.63 45.52 45.56 1.3K
15:06 45.60 45.60 45.31 45.31 1.9K
15:07 45.31 45.31 44.74 44.78 7.1K
15:08 45.21 45.21 45.16 45.16 1.0K
15:09 45.52 45.52 45.52 45.52 0.8K
15:10 45.50 45.50 45.50 45.50 0.6K
15:12 45.11 45.21 45.04 45.04 2.1K
15:13 44.87 44.87 44.83 44.83 2.0K
15:15 44.90 44.90 44.77 44.78 5.7K
15:17 44.50 44.50 44.50 44.50 0.4K
15:19 44.76 44.76 44.76 44.76 0.4K
15:20 44.91 45.16 44.91 45.16 3.1K
15:21 45.12 45.12 45.12 45.12 1.4K
15:23 45.37 45.37 45.37 45.37 0.7K
15:24 45.54 45.54 45.54 45.54 0.5K
15:25 45.33 45.33 45.33 45.33 0.9K
15:26 45.76 45.76 45.74 45.74 2.4K
15:27 45.90 45.90 45.90 45.90 1.1K
15:28 46.07 46.07 46.07 46.07 5.0K
15:33 46.57 46.60 46.57 46.60 2.4K
15:34 46.59 46.69 46.59 46.69 1.2K
15:35 46.60 46.80 46.60 46.70 1.9K
15:36 46.38 46.44 46.38 46.44 3.2K
15:37 46.50 46.50 46.36 46.36 1.9K
15:38 46.36 46.36 46.26 46.26 0.3K
15:39 46.32 46.32 46.32 46.32 0.9K
15:40 46.04 46.04 46.04 46.04 0.3K
15:41 45.95 45.95 45.95 45.95 3.0K
15:42 45.91 45.91 45.64 45.64 3.4K
15:43 45.79 45.79 45.79 45.79 0.5K
15:44 45.54 45.54 45.54 45.54 0.3K
15:45 45.32 45.32 45.32 45.32 1.0K
15:46 45.38 45.38 45.38 45.38 0.3K
15:47 45.39 45.39 45.39 45.39 0.7K
15:50 45.97 45.97 45.73 45.73 0.9K
15:52 45.57 45.57 45.57 45.57 3.3K
15:53 45.55 45.55 45.55 45.55 0.4K
15:54 45.57 45.60 45.57 45.60 1.7K
15:56 45.56 45.56 45.56 45.56 0.2K
15:57 45.40 45.55 45.36 45.44 6.2K
15:58 45.53 45.64 45.48 45.64 2.1K
15:59 45.77 45.77 45.28 45.28 31.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし