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 49.46 50.17 49.17 50.00 51.0K
09:31 50.57 50.65 50.29 50.35 6.1K
09:32 50.02 51.37 49.70 51.37 13.0K
09:33 51.28 51.87 51.15 51.15 22.6K
09:34 50.56 50.56 50.23 50.30 8.0K
09:35 50.03 50.79 49.95 50.79 3.1K
09:36 51.00 51.25 50.84 51.23 4.0K
09:37 50.83 51.00 50.83 51.00 1.8K
09:38 50.96 51.31 50.96 51.31 3.7K
09:39 51.32 51.32 51.13 51.18 1.4K
09:40 51.08 51.16 51.08 51.09 3.9K
09:41 50.39 51.00 50.38 50.70 4.0K
09:42 50.45 50.57 50.22 50.26 5.3K
09:43 50.40 50.40 50.02 50.21 2.3K
09:44 50.39 50.51 50.39 50.51 2.2K
09:45 50.77 50.95 50.77 50.95 6.1K
09:46 51.00 51.42 50.94 51.19 19.6K
09:47 51.28 51.34 50.97 50.97 2.5K
09:48 50.90 50.90 50.68 50.87 1.5K
09:49 50.90 51.09 50.89 50.92 3.9K
09:50 51.07 51.07 50.81 50.83 3.5K
09:51 51.10 51.11 50.91 51.08 5.5K
09:52 51.12 51.12 50.77 50.92 2.6K
09:53 50.88 50.94 50.88 50.93 2.4K
09:54 51.02 51.02 51.02 51.02 1.9K
09:55 50.45 50.45 50.45 50.45 1.1K
09:58 51.20 51.22 51.20 51.22 2.5K
09:59 50.45 50.61 50.21 50.61 4.0K
10:00 50.03 50.03 50.02 50.02 0.9K
10:01 50.05 50.07 50.05 50.07 1.5K
10:03 50.15 50.15 50.15 50.15 0.1K
10:04 50.26 50.74 50.26 50.74 3.0K
10:05 50.54 50.54 50.54 50.54 1.4K
10:06 50.28 50.29 50.28 50.29 1.0K
10:07 51.06 51.06 51.01 51.01 3.0K
10:08 50.88 50.88 50.56 50.64 1.5K
10:09 50.67 50.74 50.55 50.74 8.9K
10:10 50.42 50.42 50.22 50.22 2.3K
10:11 50.00 50.00 50.00 50.00 2.2K
10:12 50.04 50.04 50.04 50.04 0.9K
10:14 50.49 50.74 50.49 50.73 1.0K
10:15 50.74 50.74 50.49 50.49 1.3K
10:16 50.65 50.65 50.65 50.65 0.5K
10:17 50.62 50.62 50.62 50.62 0.7K
10:18 50.63 50.63 50.63 50.63 1.8K
10:19 50.81 50.83 50.81 50.83 3.3K
10:20 50.40 50.40 50.39 50.39 1.3K
10:22 50.29 50.29 50.29 50.29 0.3K
10:23 50.37 50.51 50.37 50.51 0.5K
10:24 50.87 50.87 50.87 50.87 1.3K
10:25 51.00 51.14 51.00 51.14 7.5K
10:26 51.15 51.20 51.07 51.07 3.5K
10:27 51.16 51.20 51.05 51.20 3.1K
10:28 51.21 51.21 51.21 51.21 0.6K
10:29 50.63 50.63 50.63 50.63 0.7K
10:30 50.85 50.85 50.21 50.21 1.7K
10:31 50.40 50.45 50.35 50.45 3.5K
10:32 50.32 50.61 50.32 50.61 4.6K
10:33 51.06 51.20 51.06 51.20 0.6K
10:34 51.28 51.34 51.17 51.17 1.8K
10:35 50.97 50.97 50.93 50.93 0.8K
10:36 50.94 50.94 50.94 50.94 4.9K
10:37 50.67 50.67 50.62 50.62 1.1K
10:38 50.59 50.59 50.59 50.59 1.6K
10:40 50.53 50.53 50.36 50.36 1.9K
10:41 50.33 50.33 50.33 50.33 0.6K
10:42 49.90 49.90 49.71 49.74 2.8K
10:43 49.70 49.70 49.70 49.70 0.8K
10:44 49.53 49.53 49.28 49.38 3.8K
10:45 49.15 49.15 49.15 49.15 1.0K
10:47 50.23 50.31 50.23 50.31 1.3K
10:49 50.35 50.35 50.35 50.35 0.4K
10:50 50.51 50.60 50.51 50.60 1.1K
10:51 50.68 50.68 50.66 50.66 0.7K
10:52 51.12 51.24 51.12 51.24 1.7K
10:53 51.20 51.34 51.20 51.34 3.9K
10:54 51.06 51.06 50.91 50.98 1.4K
10:55 51.10 51.10 50.95 50.95 1.7K
10:56 50.80 50.80 50.62 50.62 2.2K
10:57 50.15 50.15 50.15 50.15 0.3K
10:58 50.00 50.00 50.00 50.00 1.3K
10:59 50.31 50.35 50.31 50.35 0.4K
11:00 50.19 50.19 50.19 50.19 0.1K
11:01 50.39 50.39 50.31 50.31 0.5K
11:02 50.20 50.20 50.20 50.20 0.8K
11:03 49.99 49.99 49.99 49.99 0.3K
11:04 49.76 49.76 49.76 49.76 0.4K
11:05 49.63 49.75 49.63 49.73 1.1K
11:06 49.73 49.73 49.47 49.47 1.4K
11:07 49.47 49.47 49.39 49.39 0.7K
11:08 49.39 49.50 49.30 49.36 2.1K
11:09 49.36 49.36 49.10 49.10 1.8K
11:10 49.13 49.13 48.96 48.98 1.6K
11:11 48.90 48.90 48.82 48.90 1.3K
11:12 49.03 49.03 49.03 49.03 0.6K
11:13 49.20 49.30 49.20 49.30 1.3K
11:14 49.26 49.30 49.26 49.30 3.3K
11:16 49.22 49.22 49.22 49.22 0.3K
11:17 49.09 49.09 49.07 49.07 1.1K
11:18 48.95 49.00 48.95 49.00 1.4K
11:19 48.90 48.90 48.88 48.88 0.6K
11:20 48.75 48.87 48.75 48.87 0.9K
11:21 48.76 48.76 48.76 48.76 1.6K
11:22 48.62 48.62 48.33 48.49 6.9K
11:23 48.35 48.55 48.30 48.55 3.0K
11:24 48.29 48.31 48.29 48.31 3.2K
11:26 48.26 48.30 48.26 48.30 1.5K
11:27 48.15 48.15 48.14 48.14 2.8K
11:28 48.35 48.44 48.35 48.44 1.5K
11:29 48.40 48.40 48.40 48.40 0.3K
11:30 48.52 48.54 48.52 48.54 1.4K
11:33 48.86 48.93 48.86 48.93 2.2K
11:34 48.95 48.95 48.95 48.95 0.6K
11:35 48.92 48.92 48.92 48.92 0.1K
11:36 48.93 48.93 48.93 48.93 1.1K
11:37 48.85 48.85 48.85 48.85 0.4K
11:38 48.79 48.79 48.79 48.79 0.9K
11:39 48.68 48.68 48.68 48.68 0.2K
11:41 48.75 48.77 48.75 48.77 1.4K
11:42 48.78 48.78 48.78 48.78 0.3K
11:44 48.81 48.81 48.81 48.81 1.6K
11:47 49.05 49.05 49.05 49.05 0.5K
11:48 49.01 49.01 48.85 48.85 0.8K
11:50 48.81 48.81 48.81 48.81 0.2K
11:51 48.67 48.67 48.67 48.67 0.6K
11:55 48.67 48.67 48.67 48.67 1.3K
11:56 48.52 48.52 48.46 48.46 0.8K
11:58 48.40 48.40 48.40 48.40 0.1K
11:59 48.41 48.41 48.41 48.41 1.9K
12:00 48.48 48.48 48.48 48.48 0.1K
12:01 48.46 48.46 48.46 48.46 0.3K
12:07 48.85 48.85 48.85 48.85 0.4K
12:08 48.85 48.85 48.79 48.79 1.8K
12:12 48.77 48.77 48.77 48.77 0.2K
12:13 48.61 48.61 48.61 48.61 0.6K
12:16 48.62 48.62 48.62 48.62 0.6K
12:21 48.93 48.93 48.93 48.93 0.1K
12:23 49.08 49.18 49.08 49.18 1.0K
12:24 48.96 48.96 48.93 48.93 0.8K
12:28 48.97 49.09 48.97 49.09 1.3K
12:30 48.70 49.01 48.70 49.01 1.0K
12:32 48.83 48.83 48.82 48.82 0.9K
12:38 48.50 48.50 48.50 48.50 0.2K
12:40 48.49 48.49 48.49 48.49 0.6K
12:41 48.42 48.42 48.42 48.42 0.6K
12:43 48.41 48.41 48.41 48.41 0.9K
12:44 48.40 48.40 48.40 48.40 1.6K
12:46 48.48 48.48 48.48 48.48 0.3K
12:48 48.61 48.61 48.61 48.61 0.4K
12:49 48.26 48.26 48.26 48.26 1.1K
12:51 48.13 48.13 48.13 48.13 1.8K
12:52 48.42 48.42 48.42 48.42 0.3K
12:53 48.42 48.42 48.42 48.42 5.1K
12:54 48.41 48.49 48.41 48.48 1.8K
12:56 48.48 48.48 48.48 48.48 0.8K
12:57 48.40 48.40 48.40 48.40 1.6K
13:05 48.35 48.35 48.35 48.35 1.0K
13:10 48.50 48.50 48.50 48.50 0.7K
13:15 48.51 48.51 48.45 48.45 0.5K
13:16 48.61 48.61 48.61 48.61 0.2K
13:18 48.53 48.53 48.53 48.53 0.9K
13:20 48.72 48.72 48.52 48.57 1.8K
13:23 48.81 48.81 48.81 48.81 0.8K
13:24 48.78 48.78 48.78 48.78 1.4K
13:25 48.90 48.90 48.83 48.83 5.2K
13:26 49.05 49.05 49.02 49.02 0.9K
13:27 49.05 49.05 49.05 49.05 0.4K
13:28 49.08 49.08 49.08 49.08 1.7K
13:31 49.25 49.25 49.25 49.25 0.1K
13:32 49.21 49.21 49.21 49.21 0.4K
13:33 49.48 49.75 49.48 49.75 1.3K
13:34 49.72 49.72 49.72 49.72 3.3K
13:36 50.14 50.19 50.02 50.03 1.7K
13:37 50.09 50.10 50.09 50.10 0.4K
13:38 50.22 50.22 49.99 49.99 3.3K
13:39 50.29 50.29 50.29 50.29 0.7K
13:40 50.01 50.01 50.01 50.01 1.4K
13:41 49.82 49.82 49.82 49.82 0.2K
13:42 49.93 49.93 49.85 49.85 0.5K
13:43 49.77 49.77 49.77 49.77 0.2K
13:44 49.70 50.00 49.70 49.91 3.1K
13:46 50.09 50.09 50.09 50.09 0.5K
13:49 49.94 49.94 49.94 49.94 0.7K
13:50 50.03 50.03 50.03 50.03 0.3K
13:51 49.89 49.89 49.89 49.88 0.4K
13:53 50.15 50.15 50.13 50.13 0.9K
13:55 50.16 50.16 50.16 50.16 0.4K
13:57 50.30 50.30 50.28 50.28 1.4K
13:58 50.22 50.22 50.22 50.22 0.7K
13:59 50.21 50.21 50.21 50.21 3.6K
14:02 50.65 50.65 50.65 50.65 1.2K
14:03 50.58 50.58 50.58 50.58 0.5K
14:04 50.65 50.67 50.62 50.65 3.1K
14:05 50.74 50.74 50.53 50.53 1.5K
14:07 50.48 50.92 50.48 50.92 3.0K
14:09 51.09 51.20 51.04 51.20 1.7K
14:10 51.25 51.41 51.25 51.41 2.3K
14:11 51.43 51.76 51.43 51.76 17.7K
14:12 51.76 51.81 51.76 51.81 1.6K
14:13 51.87 51.94 51.87 51.93 3.5K
14:14 51.91 51.91 51.48 51.48 1.8K
14:15 51.61 51.61 51.61 51.61 0.4K
14:17 51.42 51.42 51.42 51.42 0.6K
14:18 51.52 51.52 51.52 51.52 0.3K
14:19 51.65 51.87 51.65 51.81 2.3K
14:21 52.00 52.00 51.90 52.00 15.3K
14:22 52.00 52.04 51.96 51.96 3.6K
14:23 52.06 52.06 51.91 51.91 2.2K
14:24 52.25 52.58 52.25 52.58 4.9K
14:25 52.62 52.62 52.51 52.51 1.3K
14:26 52.58 52.69 52.58 52.60 4.3K
14:27 52.57 52.57 52.57 52.57 0.4K
14:28 52.61 52.67 52.61 52.67 0.8K
14:29 52.59 52.59 52.18 52.18 1.3K
14:30 52.11 52.14 52.11 52.14 2.5K
14:31 51.94 51.94 51.84 51.84 1.5K
14:32 52.00 52.00 52.00 52.00 0.9K
14:33 51.96 52.11 51.96 52.11 1.8K
14:36 52.32 52.40 52.24 52.24 1.7K
14:37 51.98 51.98 51.98 51.98 0.3K
14:38 52.10 52.10 52.10 52.10 0.2K
14:39 52.04 52.04 52.04 52.04 0.4K
14:40 52.12 52.15 52.12 52.15 0.4K
14:42 51.87 51.87 51.76 51.76 2.7K
14:43 51.85 51.85 51.72 51.72 0.7K
14:44 51.74 51.74 51.74 51.74 0.5K
14:45 51.71 51.71 51.71 51.71 1.0K
14:47 51.71 51.71 51.71 51.71 0.7K
14:49 51.69 51.69 51.69 51.69 0.3K
14:50 51.72 51.72 51.72 51.72 0.3K
14:51 51.53 51.53 51.53 51.53 0.3K
14:52 51.45 51.45 51.45 51.45 0.1K
14:54 51.55 51.55 51.44 51.44 0.8K
14:57 51.58 51.58 51.58 51.58 0.5K
14:59 51.82 51.82 51.72 51.78 1.5K
15:00 51.61 51.62 51.61 51.62 0.6K
15:01 51.74 51.74 51.50 51.50 1.8K
15:02 51.75 51.75 51.75 51.75 1.8K
15:03 51.69 51.69 51.69 51.69 1.7K
15:05 51.97 51.97 51.93 51.93 0.7K
15:06 52.04 52.12 52.04 52.12 1.4K
15:07 51.95 52.02 51.95 52.02 1.0K
15:08 51.82 51.82 51.82 51.82 1.4K
15:10 51.78 51.78 51.78 51.78 0.8K
15:11 51.64 51.66 51.58 51.58 1.2K
15:12 51.37 51.37 50.90 50.90 6.6K
15:13 50.93 50.96 50.93 50.96 1.1K
15:14 51.13 51.13 51.03 51.03 1.2K
15:15 51.28 51.28 51.28 51.28 0.8K
15:16 51.31 51.45 51.31 51.45 1.0K
15:17 51.51 51.51 51.51 51.51 0.2K
15:19 51.36 51.36 51.36 51.36 4.8K
15:20 51.48 51.48 51.42 51.42 0.5K
15:21 51.56 51.56 51.50 51.50 0.6K
15:22 51.56 51.56 51.56 51.56 0.1K
15:23 51.78 51.78 51.78 51.78 0.5K
15:24 52.11 52.11 52.11 52.11 1.0K
15:27 51.96 51.96 51.94 51.94 1.0K
15:31 52.43 52.43 52.43 52.43 0.3K
15:33 52.63 52.67 52.63 52.67 0.5K
15:34 52.71 52.71 52.71 52.71 0.7K
15:35 52.90 52.98 52.90 52.98 2.4K
15:36 52.80 52.80 52.79 52.79 0.4K
15:37 52.46 52.46 52.45 52.45 1.6K
15:39 52.36 52.36 52.36 52.36 0.7K
15:40 52.44 52.44 52.44 52.44 1.9K
15:41 52.98 52.98 52.92 52.92 4.5K
15:42 52.88 52.91 52.88 52.91 1.4K
15:43 52.90 52.97 52.90 52.97 1.4K
15:44 52.80 52.96 52.80 52.95 3.2K
15:45 53.20 53.20 53.12 53.12 1.3K
15:46 53.08 53.17 53.08 53.17 1.9K
15:47 53.37 53.37 53.37 53.37 1.1K
15:48 53.40 53.40 53.40 53.40 0.3K
15:49 53.40 53.40 53.40 53.40 0.7K
15:50 53.07 53.07 53.07 53.07 2.2K
15:52 53.29 53.39 53.29 53.39 0.9K
15:53 53.53 53.67 53.53 53.67 1.5K
15:54 53.71 53.71 53.67 53.67 1.5K
15:55 53.79 53.99 53.67 53.99 4.3K
15:56 53.96 54.02 53.86 53.86 3.5K
15:57 54.00 54.00 53.85 53.85 0.4K
15:58 53.87 54.05 53.87 54.05 2.6K
15:59 54.17 54.25 53.87 53.87 43.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし