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 51.30 52.52 51.30 52.52 63.2K
09:31 52.62 53.71 52.62 53.50 13.1K
09:32 53.64 54.73 53.64 53.95 10.4K
09:33 54.05 54.52 53.71 54.21 5.9K
09:34 54.37 54.88 54.16 54.30 6.6K
09:35 54.02 54.42 53.44 53.44 10.9K
09:36 53.42 53.71 53.42 53.71 6.2K
09:37 54.38 54.41 53.89 54.35 6.2K
09:38 54.21 54.21 54.21 54.21 0.8K
09:39 53.82 54.14 53.82 54.14 1.0K
09:40 54.09 54.09 53.01 53.09 3.5K
09:41 52.69 52.69 52.05 52.25 5.2K
09:42 51.98 52.19 51.98 52.02 2.7K
09:43 52.04 52.04 52.01 52.01 4.6K
09:44 51.63 51.82 51.34 51.82 2.8K
09:45 52.17 52.17 51.92 51.92 6.1K
09:46 51.42 51.42 51.42 51.42 1.2K
09:47 51.84 51.84 51.84 51.84 1.8K
09:48 51.70 51.70 51.70 51.70 0.3K
09:49 51.56 51.64 51.38 51.64 2.8K
09:50 51.10 51.10 50.72 50.72 2.5K
09:51 50.49 51.30 50.49 51.30 2.8K
09:52 51.57 51.57 51.41 51.41 2.5K
09:54 51.44 51.44 51.17 51.17 1.4K
09:55 50.69 50.69 49.71 50.07 5.6K
09:56 49.86 49.86 49.50 49.80 8.4K
09:57 49.83 50.19 49.83 50.07 4.4K
09:59 50.25 50.56 50.08 50.56 1.8K
10:00 50.36 50.36 50.26 50.26 3.1K
10:01 50.08 50.37 50.08 50.14 3.8K
10:02 50.49 50.49 50.49 50.49 0.1K
10:03 50.55 50.55 50.23 50.23 1.1K
10:04 49.89 49.99 49.89 49.99 1.0K
10:05 50.35 50.35 50.35 50.35 0.3K
10:06 50.21 50.56 50.02 50.56 1.1K
10:07 50.36 50.36 50.36 50.36 0.1K
10:08 50.40 50.40 50.40 50.40 0.8K
10:09 50.71 50.92 50.71 50.83 1.4K
10:10 50.53 50.53 50.53 50.53 0.5K
10:11 50.50 50.50 50.50 50.50 1.6K
10:12 49.84 49.84 49.84 49.84 3.5K
10:14 50.02 50.02 49.99 49.99 1.4K
10:15 49.80 49.80 49.25 49.33 6.1K
10:16 49.14 49.14 49.14 49.14 0.9K
10:17 48.91 49.29 48.91 49.19 6.3K
10:18 49.36 49.80 49.36 49.80 2.0K
10:19 49.20 49.26 49.20 49.26 11.1K
10:20 49.02 49.05 49.02 49.05 0.4K
10:21 49.00 49.00 49.00 49.00 6.1K
10:22 49.00 49.43 49.00 49.43 2.1K
10:23 49.69 49.89 49.69 49.82 1.3K
10:24 49.70 49.80 49.70 49.73 1.7K
10:25 49.56 49.56 49.56 49.56 0.6K
10:26 49.95 49.95 49.95 49.95 0.4K
10:27 49.95 50.02 49.89 50.02 1.5K
10:28 50.21 50.21 50.21 50.21 0.3K
10:29 50.17 50.20 50.01 50.20 1.6K
10:30 50.05 50.05 49.73 49.73 2.2K
10:31 49.70 49.70 49.60 49.60 0.7K
10:32 49.50 49.79 49.50 49.79 1.0K
10:33 49.81 49.81 49.81 49.81 0.2K
10:34 49.70 49.70 49.52 49.52 1.8K
10:35 49.71 49.71 49.71 49.71 1.2K
10:36 49.66 49.66 49.66 49.66 0.4K
10:37 49.92 49.92 49.85 49.85 1.2K
10:39 49.95 49.95 49.75 49.75 2.8K
10:42 49.59 49.92 49.59 49.92 0.8K
10:43 50.00 50.00 50.00 50.00 0.4K
10:45 50.21 50.27 50.21 50.24 1.5K
10:46 50.15 50.15 50.15 50.15 1.0K
10:47 50.67 50.67 50.67 50.67 0.4K
10:48 50.67 50.81 50.67 50.70 3.2K
10:50 50.09 50.09 49.94 49.94 1.1K
10:51 50.29 50.29 50.24 50.24 0.9K
10:52 50.09 50.09 50.09 50.09 0.2K
10:53 50.24 50.24 50.24 50.24 1.3K
10:54 50.56 50.86 50.56 50.86 0.6K
10:55 50.56 50.56 50.56 50.56 0.5K
10:56 50.64 50.87 50.64 50.64 1.7K
10:57 50.68 50.68 50.38 50.38 1.5K
10:58 50.20 50.20 50.20 50.20 5.4K
10:59 50.20 50.20 50.08 50.08 3.2K
11:00 50.12 50.12 50.08 50.08 1.7K
11:01 49.70 49.70 49.70 49.70 0.7K
11:02 49.68 49.68 49.68 49.68 0.4K
11:03 49.52 49.52 49.50 49.50 1.0K
11:04 49.25 49.25 49.00 49.14 4.6K
11:05 49.14 49.18 48.86 49.18 1.6K
11:07 49.64 49.64 49.64 49.64 0.9K
11:08 49.60 49.65 49.60 49.61 6.5K
11:09 49.60 49.60 49.50 49.50 6.1K
11:11 49.23 49.23 49.23 49.23 1.3K
11:14 49.82 49.82 49.82 49.82 0.2K
11:15 49.88 50.15 49.88 50.02 1.0K
11:17 50.10 50.14 50.10 50.14 1.4K
11:18 50.47 50.47 50.47 50.47 1.1K
11:22 50.46 50.52 50.46 50.52 16.0K
11:24 50.76 51.34 50.76 51.24 5.0K
11:25 51.29 51.56 51.28 51.56 5.1K
11:26 51.77 51.77 51.56 51.69 8.9K
11:27 51.60 52.20 51.60 52.20 9.4K
11:28 52.20 52.28 52.20 52.28 1.6K
11:29 52.31 52.31 52.31 52.31 1.7K
11:30 52.21 52.21 51.71 51.71 8.5K
11:31 51.41 51.60 51.00 51.00 5.9K
11:32 50.94 51.00 50.80 50.88 8.9K
11:36 50.30 50.30 50.30 50.30 0.4K
11:37 50.42 50.57 50.42 50.57 2.5K
11:39 50.60 50.60 50.35 50.35 1.6K
11:40 50.20 50.20 50.20 50.20 1.1K
11:41 50.12 50.37 50.12 50.18 2.6K
11:42 50.27 50.27 50.27 50.27 0.2K
11:43 50.18 50.66 50.18 50.58 2.2K
11:44 50.42 50.70 50.42 50.70 4.2K
11:45 50.80 50.80 50.80 50.80 1.9K
11:46 50.50 50.74 50.50 50.74 2.0K
11:47 50.96 50.96 50.96 50.96 1.1K
11:50 51.29 51.85 51.29 51.85 5.3K
11:51 51.67 51.67 51.67 51.67 1.5K
11:52 51.79 51.79 51.79 51.79 0.9K
11:53 51.83 51.95 51.83 51.95 8.3K
11:54 51.94 51.94 51.94 51.94 1.4K
11:55 51.88 51.88 51.78 51.87 6.5K
11:56 52.00 52.00 51.94 52.00 6.3K
11:57 51.79 51.79 51.47 51.47 11.3K
11:59 51.41 51.41 51.26 51.26 0.4K
12:00 51.06 51.21 51.06 51.21 1.4K
12:01 51.04 51.04 51.04 51.04 1.9K
12:02 50.75 50.75 50.73 50.73 1.0K
12:04 51.25 51.25 51.25 51.25 2.6K
12:05 51.41 51.45 51.41 51.45 5.7K
12:06 51.75 51.75 51.74 51.74 3.2K
12:07 51.71 52.00 51.59 52.00 2.7K
12:08 52.19 52.46 52.19 52.37 4.4K
12:09 52.45 52.45 52.36 52.36 3.9K
12:10 52.35 52.69 52.31 52.69 4.4K
12:11 52.22 52.22 51.90 52.21 7.0K
12:12 52.17 52.52 52.17 52.52 0.5K
12:13 52.38 52.38 52.38 52.38 0.4K
12:14 52.24 52.24 52.24 52.24 2.6K
12:15 51.77 51.77 51.77 51.77 1.0K
12:17 51.80 51.88 51.80 51.88 0.7K
12:20 51.79 51.79 51.79 51.79 1.1K
12:21 51.79 51.84 51.79 51.81 2.1K
12:24 52.05 52.05 52.05 52.05 4.0K
12:25 52.23 52.23 52.23 52.23 0.7K
12:28 51.61 51.61 51.61 51.61 0.2K
12:29 51.46 51.46 51.46 51.46 4.1K
12:31 51.85 51.85 51.85 51.85 0.8K
12:33 51.94 52.07 51.94 52.07 0.7K
12:34 51.92 51.92 51.84 51.84 0.8K
12:36 51.59 51.59 51.59 51.59 0.2K
12:37 51.59 51.59 51.59 51.59 1.0K
12:41 50.94 50.94 50.94 50.94 2.2K
12:42 50.87 50.87 50.87 50.87 0.7K
12:43 50.87 50.87 50.87 50.87 0.1K
12:44 50.78 50.78 50.78 50.78 0.5K
12:45 50.50 50.50 50.50 50.50 0.1K
12:47 50.50 50.50 50.50 50.50 0.5K
12:48 50.36 50.36 50.36 50.36 2.0K
12:49 50.20 50.20 50.20 50.20 0.6K
12:50 50.27 50.27 50.27 50.27 0.9K
12:52 50.68 50.68 50.68 50.68 1.5K
12:53 50.86 50.86 50.86 50.86 4.3K
12:57 50.71 50.71 50.71 50.71 0.8K
13:01 50.00 50.00 50.00 50.00 2.3K
13:02 50.11 50.11 50.00 50.00 2.4K
13:05 50.20 50.20 50.20 50.20 2.9K
13:11 49.65 49.69 49.65 49.69 0.4K
13:13 49.70 49.77 49.70 49.77 4.7K
13:20 49.10 49.10 48.39 48.39 6.5K
13:21 48.56 48.56 48.50 48.50 12.7K
13:22 48.26 48.26 48.26 48.26 0.9K
13:23 48.21 48.29 48.21 48.29 1.8K
13:24 48.15 48.15 47.86 47.88 6.8K
13:25 47.94 47.94 47.59 47.59 5.6K
13:27 47.59 47.73 47.59 47.73 1.2K
13:28 47.64 47.67 47.64 47.67 3.0K
13:32 47.71 47.71 47.71 47.71 0.1K
13:33 47.79 48.13 47.79 48.13 1.4K
13:35 48.61 48.61 48.61 48.61 1.2K
13:38 48.77 48.77 48.77 48.77 1.1K
13:41 48.99 48.99 48.99 48.99 2.4K
13:42 49.23 49.23 49.19 49.19 1.6K
13:45 48.87 48.87 48.87 48.87 0.2K
13:46 48.91 48.91 48.91 48.91 0.5K
13:48 48.98 48.98 48.98 48.98 0.2K
13:50 48.94 48.94 48.94 48.94 0.6K
13:55 48.94 48.94 48.94 48.94 1.9K
13:57 48.04 48.04 48.04 48.04 0.6K
13:58 48.10 48.10 48.08 48.08 1.5K
14:00 48.15 48.27 48.15 48.27 0.6K
14:01 48.15 48.20 48.15 48.20 1.5K
14:02 48.35 48.35 48.35 48.35 1.5K
14:03 48.24 48.24 48.24 48.24 0.9K
14:04 48.30 48.30 48.30 48.30 0.8K
14:06 48.54 48.54 48.54 48.54 1.3K
14:10 48.66 48.66 48.66 48.66 0.5K
14:12 48.52 48.64 48.52 48.64 0.5K
14:17 48.20 48.20 48.20 48.20 0.4K
14:21 48.52 48.53 48.52 48.53 0.8K
14:25 48.41 48.41 48.41 48.41 2.5K
14:37 48.90 48.90 48.90 48.90 0.6K
14:38 48.82 48.82 48.80 48.80 2.4K
14:58 48.50 48.50 48.50 48.50 1.6K
15:00 48.57 48.57 48.57 48.57 1.4K
15:01 48.71 48.71 48.71 48.71 0.3K
15:03 48.50 48.50 48.50 48.50 1.7K
15:08 48.73 48.73 48.69 48.69 1.3K
15:14 49.16 49.16 49.16 49.16 1.4K
15:16 49.08 49.08 49.08 49.08 0.9K
15:17 49.13 49.13 49.13 49.13 0.8K
15:20 48.69 48.69 48.69 48.69 0.2K
15:24 48.53 48.53 48.53 48.53 1.4K
15:30 48.70 48.70 48.70 48.70 1.2K
15:36 48.84 48.84 48.84 48.84 1.3K
15:41 48.24 48.24 48.24 48.24 2.2K
15:42 48.17 48.24 48.17 48.24 2.8K
15:47 48.04 48.04 48.04 48.04 0.3K
15:51 48.56 48.56 48.56 48.56 3.8K
15:52 48.62 48.62 48.53 48.53 1.2K
15:53 48.76 48.81 48.76 48.81 4.3K
15:55 48.94 48.94 48.94 48.94 1.4K
15:57 48.94 48.94 48.94 48.94 0.3K
15:58 49.06 49.28 49.06 49.28 1.6K
15:59 49.30 49.30 49.30 49.30 13.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし