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 45.41 45.87 45.41 45.87 32.2K
09:31 45.63 46.59 45.63 46.38 5.4K
09:32 46.38 46.38 44.49 44.49 4.5K
09:33 44.39 45.21 44.39 45.21 1.8K
09:34 44.32 44.32 44.32 44.32 2.6K
09:35 44.36 44.63 44.36 44.63 0.7K
09:36 45.22 45.24 45.22 45.24 1.5K
09:37 45.32 45.32 45.14 45.14 2.3K
09:38 45.06 45.61 45.06 45.59 3.5K
09:39 45.13 45.13 44.48 44.48 24.1K
09:40 44.51 44.79 44.51 44.79 5.4K
09:41 44.70 44.82 44.70 44.82 22.7K
09:42 45.56 45.56 45.25 45.46 3.1K
09:43 45.67 45.93 45.67 45.93 2.8K
09:44 45.84 45.84 45.84 45.84 1.1K
09:45 45.84 46.78 45.73 46.78 2.3K
09:46 46.76 47.17 46.76 47.03 5.0K
09:47 46.27 47.12 46.27 46.88 1.8K
09:48 46.89 47.29 46.89 47.29 3.2K
09:49 46.41 46.41 46.41 46.41 2.4K
09:50 45.82 45.82 45.82 45.82 0.5K
09:51 45.53 45.84 45.33 45.84 1.6K
09:52 45.63 45.63 45.53 45.53 3.8K
09:53 45.16 45.21 44.92 45.21 4.2K
09:54 45.21 45.68 45.21 45.68 3.1K
09:55 45.82 45.82 45.82 45.82 0.6K
09:56 45.83 45.88 45.62 45.72 4.8K
09:57 45.48 45.48 45.16 45.44 2.5K
09:58 45.56 46.12 45.56 46.04 2.9K
09:59 46.00 46.20 46.00 46.20 2.2K
10:00 45.61 45.61 45.23 45.23 1.3K
10:01 45.25 45.90 45.25 45.90 3.0K
10:02 45.86 45.86 45.86 45.86 0.8K
10:03 45.47 45.49 45.46 45.49 2.2K
10:04 45.58 45.79 45.58 45.79 1.5K
10:05 45.73 45.73 45.73 45.73 2.9K
10:07 46.53 46.53 46.50 46.50 5.1K
10:08 46.47 46.75 46.47 46.75 6.4K
10:09 46.78 46.90 46.67 46.90 2.3K
10:10 46.49 46.49 46.24 46.24 1.6K
10:11 45.87 45.87 45.45 45.62 5.5K
10:12 45.65 45.71 45.55 45.55 3.4K
10:13 46.13 46.13 46.13 46.13 0.1K
10:14 45.59 45.59 45.51 45.51 5.0K
10:15 45.20 45.42 45.10 45.10 2.5K
10:16 45.15 45.20 45.15 45.20 1.4K
10:17 45.14 45.46 45.02 45.46 2.9K
10:18 45.85 45.90 45.85 45.90 1.0K
10:19 45.96 46.04 45.96 46.04 2.2K
10:20 46.10 46.10 46.10 46.10 2.0K
10:21 46.04 46.16 46.04 46.16 1.9K
10:22 46.07 46.07 45.91 45.91 2.5K
10:24 45.21 45.21 45.10 45.10 1.2K
10:25 45.08 45.20 45.08 45.20 2.9K
10:26 45.20 45.20 44.71 44.76 2.9K
10:27 44.71 44.98 44.64 44.98 2.5K
10:28 44.60 44.70 44.51 44.51 5.5K
10:29 44.76 44.78 44.60 44.60 5.9K
10:31 44.20 44.34 44.20 44.30 5.5K
10:33 44.47 44.47 44.40 44.40 3.8K
10:34 44.03 44.03 44.00 44.02 4.3K
10:35 44.01 44.01 43.42 43.55 10.9K
10:36 43.48 43.80 43.25 43.25 1.4K
10:37 43.19 43.19 42.89 42.89 11.5K
10:38 42.70 42.70 42.40 42.40 3.3K
10:39 42.55 42.56 42.50 42.56 6.6K
10:40 42.50 42.64 42.49 42.64 5.9K
10:41 42.74 42.83 42.69 42.83 4.2K
10:42 42.56 42.71 42.50 42.50 1.8K
10:43 43.01 43.20 42.97 43.20 1.2K
10:44 43.27 43.66 43.27 43.66 2.0K
10:45 44.17 44.17 44.09 44.10 1.5K
10:46 44.61 44.61 44.40 44.50 2.2K
10:47 44.52 44.52 44.32 44.50 2.7K
10:48 44.37 44.53 44.27 44.53 1.7K
10:49 44.81 45.08 44.81 44.98 2.9K
10:50 45.08 45.21 44.98 45.21 2.0K
10:51 45.34 46.11 45.34 45.99 13.9K
10:52 46.11 46.31 46.10 46.21 8.5K
10:53 45.75 45.75 45.35 45.35 1.7K
10:54 45.28 45.28 44.82 44.97 3.4K
10:56 44.46 44.46 44.46 44.46 1.0K
10:57 44.05 44.05 44.05 44.05 5.6K
10:58 44.05 44.16 44.05 44.16 2.2K
10:59 44.30 44.35 44.19 44.32 8.3K
11:00 44.32 44.32 44.26 44.26 5.1K
11:01 44.09 44.09 44.08 44.08 0.8K
11:02 43.80 43.92 43.80 43.92 1.3K
11:03 43.65 43.65 43.63 43.63 2.0K
11:05 43.81 44.03 43.81 44.03 1.8K
11:06 44.00 44.00 44.00 44.00 4.2K
11:09 44.78 44.78 44.78 44.78 1.4K
11:10 44.66 44.66 44.66 44.66 2.6K
11:12 43.69 43.69 43.69 43.69 0.9K
11:13 43.57 43.57 43.51 43.51 0.6K
11:14 43.54 43.78 43.54 43.78 1.0K
11:16 43.51 43.51 43.50 43.50 9.1K
11:17 43.77 43.77 43.77 43.77 0.7K
11:18 43.50 43.50 43.50 43.50 4.0K
11:19 43.37 43.37 43.37 43.37 3.3K
11:20 43.31 43.32 43.31 43.32 3.9K
11:24 43.00 43.00 42.71 42.71 11.3K
11:25 42.70 42.81 42.50 42.50 2.4K
11:26 42.42 42.54 42.42 42.50 1.0K
11:27 42.41 42.60 42.41 42.60 3.1K
11:28 42.68 42.69 42.61 42.69 5.3K
11:29 42.81 42.81 42.81 42.81 2.9K
11:30 42.84 42.84 42.84 42.84 2.7K
11:32 42.69 42.69 42.60 42.60 1.1K
11:33 42.54 42.54 42.54 42.54 0.8K
11:34 42.49 42.49 42.49 42.49 1.6K
11:36 42.37 42.37 42.37 42.37 1.4K
11:38 42.64 42.67 42.64 42.67 1.1K
11:42 42.67 42.67 42.67 42.67 0.7K
11:45 42.95 42.95 42.95 42.95 5.0K
11:48 43.08 43.08 43.08 43.08 1.9K
11:49 42.73 42.73 42.73 42.73 2.8K
11:51 42.87 42.87 42.87 42.87 2.6K
11:53 43.25 43.25 43.22 43.22 10.4K
11:54 43.07 43.07 42.87 42.87 0.5K
11:57 42.97 42.97 42.97 42.97 0.3K
11:58 43.31 43.31 43.31 43.31 5.1K
11:59 43.10 43.23 43.10 43.22 0.6K
12:01 43.08 43.08 43.08 43.08 2.2K
12:03 42.96 42.96 42.96 42.96 1.0K
12:04 42.60 42.60 42.60 42.60 0.3K
12:05 42.66 42.66 42.55 42.55 1.1K
12:06 42.25 42.25 42.10 42.10 4.2K
12:08 42.00 42.09 42.00 42.09 4.6K
12:09 42.09 42.09 42.09 42.09 3.2K
12:10 41.43 41.46 41.43 41.46 6.0K
12:11 41.11 41.28 41.11 41.23 10.1K
12:12 41.33 41.33 41.23 41.29 16.5K
12:13 41.29 41.29 41.29 41.29 1.2K
12:14 41.25 41.42 41.25 41.38 0.9K
12:15 41.31 41.31 41.31 41.31 1.5K
12:16 41.04 41.04 41.04 41.04 3.3K
12:17 41.07 41.23 41.07 41.23 0.3K
12:18 41.05 41.05 41.05 41.05 2.4K
12:19 41.22 41.22 41.22 41.22 0.7K
12:20 41.10 41.14 41.10 41.14 1.0K
12:21 41.13 41.13 41.13 41.13 0.1K
12:22 41.21 41.21 41.20 41.20 0.8K
12:23 41.20 41.20 41.20 41.20 1.5K
12:24 40.95 40.95 40.95 40.95 0.1K
12:25 40.94 40.94 40.77 40.77 1.3K
12:26 40.35 40.54 40.35 40.45 1.3K
12:27 40.47 40.67 40.47 40.67 2.0K
12:28 40.50 40.50 40.48 40.48 14.1K
12:30 40.47 40.62 40.47 40.60 4.0K
12:31 40.56 40.56 40.56 40.56 1.5K
12:33 40.41 40.42 40.41 40.42 2.2K
12:34 40.40 40.40 40.28 40.28 1.3K
12:36 40.69 40.74 40.69 40.72 9.3K
12:37 40.78 40.78 40.78 40.78 0.3K
12:38 40.81 40.81 40.81 40.81 2.0K
12:39 40.72 40.72 40.60 40.60 1.1K
12:43 40.72 40.72 40.70 40.70 1.0K
12:45 41.08 41.08 40.91 40.91 1.0K
12:46 40.88 40.88 40.88 40.88 0.8K
12:47 40.88 40.88 40.70 40.70 1.6K
12:49 40.49 40.49 40.49 40.49 2.8K
12:51 40.43 40.43 40.43 40.43 0.5K
12:52 40.42 40.42 40.42 40.42 1.2K
12:53 40.22 40.32 40.22 40.32 1.4K
12:54 40.44 40.44 40.44 40.44 2.5K
13:01 40.49 40.49 40.49 40.49 0.4K
13:02 40.63 40.63 40.63 40.63 0.4K
13:05 40.83 40.83 40.83 40.83 1.0K
13:07 41.07 41.07 41.07 41.07 3.1K
13:08 40.81 40.81 40.81 40.81 1.1K
13:12 40.90 40.90 40.90 40.90 3.2K
13:13 40.90 40.90 40.90 40.90 5.1K
13:20 40.68 40.84 40.68 40.82 1.1K
13:22 40.61 40.61 40.61 40.61 2.2K
13:24 40.62 40.62 40.62 40.62 0.8K
13:27 40.51 40.51 40.51 40.51 1.5K
13:28 40.50 40.50 40.50 40.50 0.7K
13:29 40.50 40.54 40.50 40.54 0.9K
13:30 40.32 40.32 40.32 40.32 1.6K
13:31 40.13 40.13 40.13 40.13 1.3K
13:34 40.00 40.00 40.00 40.00 3.0K
13:36 40.26 40.26 40.26 40.26 1.1K
13:37 40.30 40.46 40.30 40.38 14.9K
13:39 40.48 40.58 40.48 40.58 1.2K
13:41 40.53 40.53 40.53 40.53 0.1K
13:42 40.63 40.63 40.62 40.62 1.5K
13:43 40.63 40.73 40.63 40.72 5.6K
13:44 40.82 40.82 40.82 40.82 1.0K
13:46 40.79 40.79 40.79 40.79 1.0K
13:47 40.68 40.68 40.68 40.68 0.3K
13:48 40.72 40.87 40.72 40.87 1.5K
13:49 40.60 40.60 40.60 40.60 0.8K
13:50 40.44 40.44 40.44 40.44 1.5K
13:51 40.14 40.19 40.14 40.19 0.9K
13:52 40.25 40.31 40.25 40.31 1.4K
13:53 40.19 40.19 40.19 40.19 7.1K
13:55 40.58 40.58 40.58 40.58 1.9K
13:58 40.62 40.62 40.62 40.62 0.4K
13:59 40.86 40.86 40.79 40.79 1.5K
14:00 41.00 41.50 41.00 41.50 8.2K
14:01 41.56 41.56 41.35 41.38 2.0K
14:02 41.32 41.39 41.32 41.39 0.5K
14:03 41.65 41.65 41.57 41.57 1.7K
14:04 41.67 41.67 41.57 41.57 1.5K
14:05 41.70 41.70 41.70 41.70 0.4K
14:06 41.58 41.73 41.58 41.73 3.5K
14:09 41.73 41.73 41.73 41.73 1.5K
14:10 41.77 41.83 41.77 41.83 1.9K
14:11 41.90 41.90 41.90 41.90 1.3K
14:13 41.57 41.66 41.57 41.66 14.1K
14:14 41.65 41.65 41.65 41.65 0.5K
14:15 41.68 41.68 41.68 41.68 1.3K
14:17 41.55 41.55 41.55 41.54 0.4K
14:22 41.16 41.16 41.16 41.16 0.5K
14:27 41.54 41.54 41.54 41.54 0.5K
14:29 41.74 41.74 41.74 41.74 0.3K
14:30 41.73 41.73 41.63 41.63 1.4K
14:32 41.99 41.99 41.99 41.99 2.4K
14:37 42.16 42.28 42.16 42.28 0.4K
14:38 42.32 42.32 42.32 42.32 2.7K
14:41 42.08 42.08 42.08 42.08 0.3K
14:42 42.22 42.22 42.22 42.22 0.5K
14:43 42.13 42.13 42.13 42.13 1.3K
14:47 42.21 42.21 42.15 42.15 1.0K
14:49 42.19 42.19 42.19 42.19 2.1K
14:50 42.13 42.14 42.13 42.14 0.3K
14:53 42.07 42.07 42.07 42.07 0.2K
14:57 42.42 42.42 42.42 42.42 2.0K
15:03 41.95 41.95 41.95 41.95 0.3K
15:04 42.09 42.16 42.09 42.16 4.7K
15:09 42.65 42.65 42.65 42.65 1.2K
15:10 42.65 42.65 42.65 42.65 2.2K
15:11 42.63 42.70 42.63 42.70 2.0K
15:12 42.65 42.65 42.65 42.65 3.8K
15:13 42.79 42.79 42.79 42.79 0.1K
15:14 42.69 42.69 42.69 42.69 2.4K
15:17 42.37 42.37 42.37 42.37 0.1K
15:18 42.53 42.53 42.53 42.53 1.8K
15:25 42.50 42.50 42.50 42.50 2.5K
15:26 42.32 42.32 42.32 42.32 0.3K
15:31 42.46 42.46 42.46 42.46 0.3K
15:32 42.52 42.52 42.52 42.52 0.6K
15:33 42.59 42.59 42.49 42.49 2.2K
15:36 42.83 42.83 42.83 42.83 2.3K
15:40 42.21 42.33 42.21 42.33 1.5K
15:46 42.65 42.82 42.65 42.82 4.6K
15:53 43.17 43.17 43.10 43.10 5.2K
15:56 43.40 43.40 43.40 43.40 0.8K
15:57 43.55 43.55 43.12 43.12 12.6K
15:58 43.21 43.29 43.21 43.29 1.4K
15:59 43.55 43.55 43.27 43.27 17.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし