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 49.29 49.50 49.29 49.50 98.0K
09:31 50.49 50.55 50.08 50.08 4.7K
09:32 50.00 50.00 49.32 49.32 2.2K
09:33 49.14 49.15 47.77 47.77 9.3K
09:34 47.97 47.97 47.46 47.79 4.3K
09:35 47.80 47.80 47.37 47.37 4.3K
09:36 47.90 48.34 47.90 48.34 2.2K
09:37 47.91 48.81 47.91 48.81 4.0K
09:38 48.87 48.89 48.57 48.57 5.8K
09:39 48.88 49.09 48.88 49.05 2.0K
09:40 48.81 48.98 48.60 48.93 10.0K
09:41 48.79 48.79 48.79 48.79 1.7K
09:42 49.10 49.23 49.10 49.23 0.7K
09:43 49.57 49.63 49.46 49.46 6.1K
09:44 49.85 49.91 49.85 49.91 1.2K
09:45 50.12 50.34 49.96 50.34 8.3K
09:46 50.23 50.38 50.13 50.16 5.3K
09:47 50.20 50.20 49.75 49.75 2.4K
09:48 50.16 50.16 50.16 50.16 0.1K
09:49 50.28 50.37 50.09 50.37 2.0K
09:50 50.28 50.43 50.23 50.41 4.3K
09:51 50.31 50.31 50.28 50.31 5.5K
09:52 50.81 50.87 50.76 50.76 2.6K
09:53 50.63 51.00 50.63 51.00 3.7K
09:54 50.84 50.84 50.45 50.45 3.2K
09:56 50.33 50.33 50.29 50.29 2.1K
09:57 50.42 50.48 50.42 50.48 1.3K
09:58 50.42 50.82 50.42 50.82 9.2K
09:59 51.09 51.13 51.09 51.13 4.3K
10:00 51.28 51.50 51.28 51.50 2.6K
10:01 51.25 51.59 51.20 51.59 5.3K
10:02 51.63 51.63 51.53 51.53 2.5K
10:03 51.47 51.70 51.21 51.70 4.5K
10:04 51.54 51.54 51.54 51.54 3.0K
10:05 51.90 51.90 51.90 51.90 0.2K
10:06 51.99 51.99 51.99 51.99 1.9K
10:07 52.66 52.66 52.58 52.58 4.7K
10:08 52.74 52.79 52.58 52.60 16.2K
10:09 52.77 52.77 52.66 52.66 1.9K
10:10 52.43 52.43 52.18 52.23 3.1K
10:11 52.23 52.25 52.10 52.25 3.9K
10:12 52.38 52.38 52.04 52.04 1.8K
10:13 52.22 52.22 52.22 52.22 4.4K
10:15 52.11 52.11 52.11 52.11 0.5K
10:16 52.31 52.31 52.31 52.31 0.2K
10:17 52.37 52.63 52.37 52.60 5.9K
10:18 52.23 52.27 52.13 52.13 1.2K
10:19 52.46 52.46 52.46 52.46 0.2K
10:20 52.60 52.62 52.60 52.62 0.7K
10:21 52.75 52.75 52.75 52.75 0.5K
10:22 52.71 52.71 52.71 52.71 2.4K
10:23 52.98 52.98 52.90 52.90 0.5K
10:24 53.08 53.37 53.08 53.37 1.9K
10:25 52.93 52.93 52.93 52.93 0.3K
10:26 52.59 52.59 52.51 52.52 3.8K
10:27 52.36 52.50 52.31 52.31 1.4K
10:28 52.30 52.35 52.23 52.23 6.1K
10:29 52.39 52.39 52.39 52.39 0.2K
10:30 52.30 52.30 52.30 52.30 1.0K
10:31 52.20 52.30 52.15 52.30 2.6K
10:32 52.07 52.21 52.06 52.10 1.5K
10:33 52.30 52.30 52.08 52.08 2.0K
10:34 52.39 52.39 52.39 52.39 1.0K
10:36 52.18 52.18 51.80 51.80 6.4K
10:37 52.13 52.13 52.13 52.13 0.8K
10:38 52.17 52.47 52.17 52.45 1.9K
10:39 52.10 52.10 52.10 52.10 1.2K
10:42 52.51 52.51 52.51 52.51 0.1K
10:43 52.35 52.35 52.35 52.35 0.7K
10:44 52.18 52.18 52.18 52.18 0.8K
10:45 52.38 52.38 52.38 52.38 0.5K
10:46 51.97 51.97 51.97 51.97 0.3K
10:47 51.91 51.91 51.91 51.91 0.8K
10:48 51.71 51.71 51.65 51.65 0.8K
10:49 51.66 51.66 51.58 51.58 1.8K
10:52 51.44 51.44 51.44 51.44 2.2K
10:54 51.44 51.44 51.44 51.44 0.4K
10:55 51.39 51.48 51.39 51.48 0.4K
10:56 51.55 51.55 51.55 51.55 0.3K
10:57 51.41 51.41 51.41 51.41 0.4K
10:58 51.34 51.34 51.23 51.23 0.6K
11:01 50.97 51.23 50.97 51.23 1.1K
11:03 51.40 51.41 51.40 51.41 0.6K
11:04 51.13 51.13 51.13 51.13 1.2K
11:07 50.69 50.70 50.69 50.70 1.3K
11:08 50.81 50.81 50.81 50.81 0.5K
11:10 51.08 51.08 51.08 51.08 0.7K
11:11 51.39 51.39 51.39 51.39 0.9K
11:13 51.21 51.21 51.18 51.18 2.1K
11:17 51.28 51.28 51.28 51.28 0.8K
11:20 51.11 51.11 51.11 51.11 0.3K
11:21 51.06 51.06 51.06 51.06 0.2K
11:23 50.81 50.81 50.81 50.81 1.9K
11:26 50.26 50.26 50.26 50.26 2.2K
11:28 50.24 50.24 50.24 50.24 3.2K
11:30 50.24 50.38 50.20 50.20 1.3K
11:32 50.74 50.74 50.74 50.74 1.9K
11:33 50.71 50.71 50.63 50.63 0.9K
11:34 50.50 50.50 50.50 50.50 1.6K
11:35 50.74 50.78 50.74 50.78 1.5K
11:36 50.97 50.97 50.97 50.97 0.7K
11:41 51.59 51.59 51.59 51.59 1.1K
11:43 51.46 51.46 51.45 51.45 0.8K
11:44 51.13 51.13 51.09 51.10 2.9K
11:45 51.05 51.09 51.05 51.09 3.1K
11:46 50.97 50.97 50.92 50.92 1.1K
11:47 50.81 50.81 50.77 50.77 1.4K
11:48 50.86 50.86 50.86 50.86 0.4K
11:53 51.23 51.23 51.23 51.23 0.3K
11:55 51.34 51.37 51.34 51.37 0.6K
11:56 51.60 51.60 51.48 51.48 0.6K
11:57 51.48 51.48 51.48 51.48 1.6K
11:59 51.26 51.26 51.26 51.26 0.4K
12:00 51.26 51.26 51.26 51.26 1.4K
12:01 51.39 51.39 51.39 51.39 0.9K
12:04 51.20 51.20 51.20 51.20 0.7K
12:15 51.33 51.33 51.33 51.33 4.9K
12:21 51.05 51.05 51.05 51.05 0.1K
12:22 51.05 51.05 51.05 51.05 0.1K
12:23 51.09 51.09 51.09 51.09 0.2K
12:24 51.30 51.30 51.30 51.30 0.6K
12:25 51.30 51.30 51.30 51.30 0.1K
12:26 51.21 51.21 51.21 51.21 0.6K
12:30 51.26 51.26 51.26 51.26 1.0K
12:41 51.02 51.02 51.02 51.02 0.9K
12:44 51.00 51.08 51.00 51.08 0.3K
12:45 51.01 51.01 50.97 50.97 0.3K
12:47 50.75 50.75 50.75 50.75 0.2K
12:49 50.96 50.96 50.96 50.96 0.6K
12:51 51.20 51.20 51.20 51.20 1.2K
12:55 51.24 51.24 51.24 51.24 0.2K
12:57 51.30 51.30 51.30 51.30 2.5K
13:06 51.74 51.84 51.74 51.84 1.0K
13:07 51.54 51.54 51.54 51.54 0.5K
13:09 51.67 51.81 51.67 51.81 1.1K
13:10 51.76 51.76 51.76 51.76 1.0K
13:13 51.51 51.51 51.51 51.51 1.0K
13:20 51.69 51.69 51.69 51.69 1.2K
13:21 51.88 51.95 51.88 51.95 0.4K
13:23 51.95 51.95 51.95 51.95 0.3K
13:24 52.08 52.08 52.08 52.08 0.4K
13:25 51.98 51.98 51.98 51.98 1.4K
13:33 51.86 51.86 51.86 51.86 0.8K
13:35 51.95 51.95 51.95 51.95 1.3K
13:46 51.67 51.67 51.67 51.67 3.9K
13:57 51.43 51.43 51.35 51.35 0.6K
13:58 51.30 51.30 51.30 51.30 1.1K
13:59 51.42 51.42 51.42 51.42 1.3K
14:02 51.58 51.67 51.58 51.67 0.9K
14:07 52.15 52.15 52.15 52.15 1.1K
14:17 51.54 51.61 51.54 51.61 1.1K
14:19 51.50 51.50 51.50 51.50 2.5K
14:36 51.56 51.56 51.56 51.56 0.5K
14:43 51.22 51.22 51.21 51.21 1.4K
14:45 51.24 51.24 51.24 51.24 0.2K
14:46 51.20 51.20 51.15 51.15 1.0K
14:47 51.11 51.11 51.11 51.11 1.6K
14:48 51.11 51.11 51.11 51.11 0.9K
14:56 51.13 51.13 51.13 51.13 0.5K
14:57 51.12 51.17 51.08 51.08 2.4K
15:00 51.35 51.35 51.35 51.35 1.1K
15:06 51.74 51.74 51.74 51.74 0.2K
15:07 51.77 51.77 51.71 51.71 1.5K
15:09 51.68 51.68 51.68 51.68 2.0K
15:10 51.70 51.70 51.70 51.70 0.6K
15:11 51.79 51.79 51.79 51.79 0.2K
15:12 51.79 51.79 51.79 51.79 0.2K
15:14 51.98 51.98 51.98 51.98 4.1K
15:15 51.98 51.98 51.98 51.98 0.2K
15:17 51.94 52.03 51.94 52.03 0.6K
15:18 52.10 52.10 52.10 52.10 0.7K
15:21 52.17 52.17 52.17 52.17 1.4K
15:22 52.15 52.15 52.15 52.15 0.9K
15:23 52.11 52.11 52.11 52.11 0.2K
15:24 52.20 52.20 52.20 52.20 0.6K
15:25 52.20 52.20 52.20 52.20 3.2K
15:26 52.22 52.36 52.20 52.36 22.3K
15:27 52.40 52.40 52.23 52.23 8.6K
15:28 52.13 52.13 52.13 52.13 0.2K
15:29 52.13 52.13 52.10 52.10 0.6K
15:30 51.83 51.93 51.82 51.93 4.2K
15:36 52.50 52.70 52.49 52.70 0.9K
15:37 52.72 52.72 52.72 52.72 1.6K
15:39 52.76 52.88 52.76 52.82 5.3K
15:41 52.62 52.70 52.62 52.70 0.9K
15:42 52.75 52.78 52.75 52.78 1.6K
15:44 52.85 52.92 52.77 52.77 0.9K
15:45 52.85 52.93 52.85 52.93 0.8K
15:46 53.25 53.25 53.20 53.20 2.0K
15:47 53.30 53.32 53.28 53.32 1.9K
15:49 53.32 53.32 53.32 53.32 0.5K
15:50 53.29 53.29 53.29 53.29 0.8K
15:52 53.48 53.48 53.40 53.41 1.3K
15:53 53.39 53.39 53.39 53.39 0.4K
15:54 53.45 53.49 53.31 53.41 4.3K
15:55 53.26 53.50 53.26 53.50 4.5K
15:57 53.93 53.98 53.77 53.90 3.3K
15:58 53.85 54.00 53.85 54.00 1.1K
15:59 53.91 54.23 53.91 54.22 13.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし