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 56.51 56.51 55.60 55.60 82.3K
09:31 55.84 55.84 54.69 55.73 3.2K
09:32 55.57 55.57 53.49 53.49 6.1K
09:33 52.79 52.79 52.14 52.68 4.9K
09:34 52.39 52.81 52.39 52.76 8.4K
09:35 53.02 53.61 53.02 53.61 5.8K
09:36 53.51 53.85 53.17 53.49 10.4K
09:37 53.54 53.54 53.03 53.03 3.6K
09:38 53.22 53.22 53.22 53.22 1.3K
09:39 53.97 53.97 53.97 53.97 0.9K
09:40 54.51 54.59 54.41 54.41 9.2K
09:41 54.19 54.20 54.13 54.13 2.6K
09:42 53.54 53.71 53.54 53.71 1.5K
09:43 54.28 54.28 54.13 54.13 1.4K
09:44 54.12 54.12 54.12 54.12 0.4K
09:45 54.01 54.01 53.52 53.52 3.6K
09:46 53.06 53.06 52.27 52.35 13.3K
09:47 52.29 52.29 51.74 51.83 6.3K
09:48 51.88 52.06 51.80 52.06 6.1K
09:49 51.69 51.76 51.64 51.64 1.5K
09:50 51.51 51.52 51.45 51.52 3.5K
09:51 51.67 51.67 51.46 51.67 2.5K
09:52 51.92 52.28 51.92 52.10 4.4K
09:53 51.86 52.03 51.82 51.89 1.8K
09:54 51.90 52.51 51.75 52.51 4.4K
09:55 52.34 52.62 52.13 52.62 4.6K
09:56 52.22 52.22 52.01 52.01 2.7K
09:57 52.38 52.38 52.38 52.38 1.6K
09:59 51.52 51.52 51.52 51.52 1.1K
10:00 52.08 52.49 52.08 52.49 2.4K
10:02 52.92 52.92 52.61 52.61 1.3K
10:03 53.03 53.03 53.03 53.03 1.0K
10:04 53.26 53.29 53.09 53.09 3.3K
10:05 52.78 53.18 52.71 53.14 1.8K
10:06 53.19 53.19 53.09 53.09 1.3K
10:07 52.83 52.83 52.83 52.83 0.5K
10:08 52.86 52.87 52.83 52.83 0.9K
10:09 52.89 52.89 52.89 52.89 1.0K
10:10 52.90 52.90 52.90 52.90 0.5K
10:12 53.10 53.33 53.10 53.33 0.6K
10:13 53.61 54.01 53.61 54.01 7.5K
10:14 53.85 53.85 53.85 53.85 1.9K
10:15 54.13 54.13 54.13 54.13 2.6K
10:16 54.33 54.38 54.22 54.38 1.9K
10:17 54.28 54.59 54.28 54.58 5.6K
10:20 55.00 55.00 54.23 54.78 1.4K
10:21 54.91 55.16 54.91 55.10 2.3K
10:22 55.17 55.65 55.10 55.47 4.2K
10:23 55.46 55.46 55.14 55.14 7.8K
10:24 55.05 55.25 55.05 55.25 3.3K
10:25 55.52 55.52 55.26 55.35 1.3K
10:26 55.59 55.67 55.59 55.67 1.7K
10:27 55.67 55.67 55.67 55.67 1.8K
10:28 54.89 54.89 54.64 54.64 0.9K
10:29 54.26 54.26 53.99 53.99 5.0K
10:30 53.64 53.89 53.64 53.89 1.0K
10:31 53.30 53.52 53.30 53.52 1.8K
10:32 53.35 53.35 53.02 53.02 4.2K
10:33 52.90 52.90 52.61 52.61 2.1K
10:34 52.87 52.87 52.68 52.68 2.2K
10:35 52.74 53.31 52.74 53.31 1.6K
10:36 53.31 53.33 53.31 53.33 0.8K
10:37 53.47 53.47 53.47 53.47 0.7K
10:38 53.84 54.14 53.84 54.12 2.7K
10:39 54.38 54.50 54.38 54.50 1.4K
10:40 54.46 54.46 54.46 54.46 1.0K
10:41 54.01 54.01 54.01 54.01 0.2K
10:42 54.00 54.10 53.92 54.10 2.3K
10:43 54.29 54.29 54.29 54.29 1.3K
10:45 54.31 54.35 54.31 54.35 1.3K
10:46 54.36 54.37 54.36 54.37 2.8K
10:47 54.39 54.39 54.39 54.39 2.5K
10:50 54.12 54.12 53.93 54.07 2.7K
10:51 53.69 53.74 53.69 53.74 1.4K
10:53 53.99 54.06 53.99 54.06 0.5K
10:54 54.15 54.15 54.15 54.15 3.7K
10:56 53.67 53.67 53.67 53.67 0.6K
10:57 53.35 53.35 53.35 53.35 0.3K
11:00 53.79 54.05 53.73 54.05 1.7K
11:01 54.12 54.12 54.12 54.12 0.6K
11:02 54.14 54.32 54.14 54.32 0.6K
11:03 54.49 54.80 54.49 54.80 2.2K
11:04 54.64 54.64 54.64 54.64 0.8K
11:05 54.44 54.44 54.44 54.44 0.7K
11:06 54.58 54.58 54.58 54.58 2.9K
11:07 55.06 55.06 55.06 55.06 1.6K
11:08 55.12 55.16 54.99 55.13 3.0K
11:09 55.27 55.27 55.27 55.27 2.2K
11:10 55.09 55.09 54.52 54.52 4.9K
11:12 54.80 54.80 54.72 54.72 3.0K
11:13 54.96 54.96 54.96 54.96 0.4K
11:14 54.94 54.94 54.94 54.94 1.8K
11:15 54.72 54.72 54.72 54.72 0.4K
11:16 54.84 54.84 54.84 54.84 0.8K
11:18 54.67 54.67 54.60 54.60 1.0K
11:19 54.54 54.54 54.44 54.44 4.3K
11:21 54.63 54.63 54.63 54.63 1.0K
11:22 54.97 54.97 54.97 54.97 2.9K
11:23 54.97 54.97 54.97 54.97 0.7K
11:24 54.87 54.87 54.87 54.87 0.4K
11:25 55.21 55.21 55.21 55.21 1.1K
11:26 55.11 55.11 55.11 55.11 0.2K
11:27 54.85 55.04 54.85 55.04 4.0K
11:28 55.10 55.15 55.10 55.15 0.6K
11:30 55.47 55.71 55.47 55.71 1.8K
11:31 55.77 55.90 55.77 55.81 2.9K
11:32 55.82 55.89 55.82 55.89 3.7K
11:33 55.69 55.69 55.46 55.46 1.6K
11:35 55.35 55.35 54.92 54.96 2.6K
11:36 54.79 54.82 54.79 54.82 2.4K
11:37 54.72 54.72 54.72 54.72 1.9K
11:38 54.33 54.33 54.29 54.29 1.4K
11:39 54.19 54.19 54.19 54.19 0.1K
11:40 54.02 54.02 54.02 54.02 1.0K
11:41 53.92 53.95 53.92 53.95 3.5K
11:45 54.15 54.34 54.15 54.34 2.6K
11:46 54.14 54.14 54.14 54.14 0.4K
11:47 54.00 54.02 54.00 54.02 3.0K
11:50 54.28 54.28 54.28 54.28 0.3K
11:51 54.23 54.27 54.08 54.08 1.7K
11:52 54.19 54.19 54.18 54.18 1.6K
11:54 54.28 54.45 54.25 54.45 2.8K
11:55 54.69 55.11 54.69 55.11 1.6K
11:56 55.27 55.39 55.27 55.39 0.5K
11:57 55.46 55.46 55.46 55.46 2.3K
11:59 54.92 54.92 54.91 54.91 0.8K
12:00 54.93 55.17 54.93 55.17 3.3K
12:01 55.01 55.10 55.01 55.10 4.4K
12:06 55.40 55.40 55.40 55.40 1.6K
12:08 55.11 55.20 55.11 55.20 1.8K
12:09 55.49 55.71 55.49 55.71 1.6K
12:11 55.45 55.45 55.45 55.45 1.4K
12:14 55.68 55.74 55.68 55.69 2.0K
12:17 55.67 55.67 55.67 55.67 2.3K
12:22 55.58 55.58 55.58 55.58 0.4K
12:23 55.46 55.46 55.46 55.46 0.6K
12:24 55.07 55.07 55.07 55.07 0.7K
12:25 55.15 55.15 55.03 55.03 1.3K
12:26 55.03 55.03 54.93 54.93 1.9K
12:27 55.15 55.31 55.15 55.31 2.0K
12:30 55.10 55.10 55.10 55.10 0.5K
12:31 55.04 55.09 55.04 55.09 1.2K
12:32 55.09 55.09 54.94 54.94 2.3K
12:33 55.00 55.00 55.00 55.00 1.2K
12:36 55.26 55.26 55.19 55.19 0.5K
12:37 55.07 55.07 55.07 55.07 1.1K
12:41 54.66 54.66 54.66 54.66 0.3K
12:42 54.67 54.67 54.67 54.67 0.5K
12:45 55.03 55.03 55.03 55.03 1.1K
12:46 54.71 54.71 54.71 54.71 0.9K
12:47 54.70 54.70 54.70 54.70 0.4K
12:49 54.77 54.77 54.77 54.77 0.6K
12:50 54.85 54.85 54.85 54.85 0.7K
12:51 54.65 54.65 54.65 54.65 1.1K
12:52 54.51 54.51 54.51 54.51 0.7K
12:54 54.42 54.42 54.42 54.42 1.7K
12:59 54.85 54.85 54.85 54.85 0.3K
13:00 54.74 54.74 54.74 54.74 1.9K
13:10 55.26 55.26 55.26 55.26 0.4K
13:11 55.22 55.22 55.22 55.22 0.7K
13:12 55.32 55.32 55.32 55.32 0.3K
13:15 55.30 55.34 55.30 55.34 1.5K
13:16 55.22 55.22 55.22 55.22 1.0K
13:17 54.89 54.89 54.89 54.89 0.3K
13:18 54.90 54.90 54.80 54.80 3.2K
13:26 54.72 54.72 54.72 54.72 0.3K
13:27 54.84 54.84 54.84 54.84 1.1K
13:31 54.46 54.46 54.46 54.46 0.2K
13:32 54.61 54.71 54.61 54.71 0.4K
13:33 54.28 54.28 54.28 54.28 1.0K
13:34 54.32 54.32 54.26 54.26 0.8K
13:37 54.53 54.53 54.53 54.53 1.3K
13:38 54.50 54.50 54.50 54.50 0.4K
13:39 54.52 54.52 54.52 54.52 2.1K
13:48 54.15 54.25 54.15 54.25 1.0K
13:50 54.01 54.01 53.92 53.92 1.2K
13:55 54.05 54.05 54.05 54.05 0.2K
13:56 54.13 54.13 54.13 54.13 0.4K
14:01 54.18 54.18 54.14 54.14 1.8K
14:02 54.39 54.39 54.39 54.39 0.4K
14:03 54.56 54.56 54.56 54.56 0.2K
14:06 54.50 54.50 54.50 54.50 0.5K
14:07 54.59 54.66 54.59 54.66 0.8K
14:08 54.72 54.72 54.72 54.72 2.0K
14:18 54.03 54.03 54.03 54.03 0.3K
14:19 54.01 54.01 54.01 54.01 1.9K
14:21 53.57 53.64 53.57 53.64 1.9K
14:22 53.52 53.55 53.52 53.55 0.5K
14:23 53.31 53.31 53.31 53.31 1.3K
14:24 53.52 53.52 53.52 53.52 0.1K
14:25 53.43 53.43 53.43 53.43 1.0K
14:27 53.05 53.05 53.05 53.05 1.5K
14:29 52.79 52.79 52.79 52.79 2.3K
14:41 53.43 53.43 53.43 53.43 0.4K
14:44 53.09 53.09 53.09 53.09 0.5K
14:45 53.10 53.15 53.10 53.15 1.4K
14:46 53.00 53.00 52.88 52.88 0.9K
14:47 52.74 52.74 52.74 52.74 0.3K
14:48 52.59 52.59 52.51 52.51 1.1K
14:49 52.51 52.51 52.51 52.51 1.9K
14:50 52.50 52.50 52.50 52.50 2.3K
15:01 52.48 52.48 52.43 52.43 2.5K
15:12 52.84 52.84 52.84 52.84 0.1K
15:13 53.02 53.02 53.02 53.02 0.9K
15:17 53.32 53.38 53.32 53.38 1.3K
15:18 53.40 53.40 53.40 53.40 3.4K
15:21 53.89 53.89 53.89 53.89 1.5K
15:23 54.18 54.20 54.18 54.20 1.3K
15:24 54.26 54.26 54.26 54.26 0.7K
15:26 54.29 54.29 54.17 54.17 2.3K
15:28 54.46 54.46 54.46 54.46 0.6K
15:29 54.52 54.60 54.52 54.57 0.8K
15:30 54.67 54.67 54.66 54.66 2.3K
15:32 54.74 54.74 54.66 54.66 1.9K
15:33 54.51 54.51 54.51 54.51 0.1K
15:34 54.62 54.62 54.62 54.62 0.7K
15:36 54.61 54.61 54.55 54.55 0.8K
15:37 54.69 54.74 54.69 54.74 1.0K
15:38 54.53 54.55 54.53 54.53 1.1K
15:39 54.53 54.53 54.53 54.53 1.3K
15:40 54.74 54.79 54.70 54.79 4.5K
15:45 54.59 54.59 54.50 54.50 0.5K
15:46 54.49 54.49 54.49 54.49 0.3K
15:47 54.49 54.49 54.49 54.49 1.8K
15:48 54.43 54.43 54.43 54.43 0.4K
15:50 54.26 54.26 54.26 54.26 0.3K
15:51 54.19 54.19 54.19 54.19 1.3K
15:57 54.60 54.60 54.60 54.60 0.5K
15:58 54.78 54.78 54.78 54.78 1.1K
15:59 54.73 54.86 54.73 54.86 9.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし