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 50.41 51.36 50.41 51.36 48.8K
09:31 51.12 51.35 51.03 51.35 5.8K
09:32 51.43 52.02 51.43 52.02 12.4K
09:33 51.84 51.84 51.10 51.10 7.8K
09:34 50.67 50.67 50.67 50.67 0.8K
09:35 50.68 50.68 50.68 50.68 1.6K
09:36 50.07 50.13 50.07 50.13 3.0K
09:37 50.28 50.40 50.13 50.40 3.5K
09:38 50.11 50.12 50.00 50.00 1.1K
09:39 49.99 50.84 49.99 50.84 4.3K
09:40 51.31 51.45 51.31 51.38 3.1K
09:42 51.34 51.34 51.17 51.17 1.3K
09:43 50.81 50.81 50.50 50.54 1.2K
09:44 50.72 50.95 50.72 50.95 2.8K
09:47 51.72 51.72 51.72 51.72 1.3K
09:48 52.12 52.13 52.11 52.11 4.4K
09:49 52.17 52.31 52.17 52.31 1.5K
09:50 52.26 52.46 51.99 52.46 6.9K
09:51 52.37 52.54 52.36 52.54 3.5K
09:52 53.36 53.49 53.36 53.49 8.6K
09:53 53.89 54.23 53.83 54.23 9.2K
09:54 54.36 54.36 53.86 54.07 14.3K
09:55 54.21 54.72 54.21 54.72 2.6K
09:56 55.02 55.45 54.85 55.45 10.5K
09:57 55.61 56.18 55.60 56.18 7.5K
09:58 56.22 56.99 56.13 56.93 18.9K
09:59 56.92 57.42 56.92 57.21 14.6K
10:00 57.31 57.31 56.55 56.70 14.7K
10:01 56.74 57.62 56.74 57.62 26.2K
10:02 57.86 58.59 57.86 58.46 19.9K
10:03 58.45 59.10 58.45 59.07 27.3K
10:04 59.02 60.00 59.02 59.54 18.5K
10:05 59.67 59.67 59.16 59.54 4.1K
10:06 59.74 60.99 59.31 60.87 11.8K
10:07 60.78 61.40 60.78 61.05 17.6K
10:08 61.31 61.46 60.67 60.79 6.4K
10:09 60.79 62.64 60.79 62.49 13.6K
10:10 62.03 62.25 61.79 61.90 12.4K
10:11 62.29 63.08 62.29 63.08 9.6K
10:12 63.01 63.01 62.68 62.68 7.1K
10:13 62.57 62.57 61.47 61.86 12.7K
10:14 62.09 62.77 61.94 62.25 10.2K
10:15 62.18 62.18 61.47 61.48 11.9K
10:16 61.67 62.80 61.66 62.80 9.8K
10:17 62.80 63.25 62.80 63.13 14.6K
10:18 63.10 63.93 62.81 63.93 11.3K
10:19 64.07 64.48 64.04 64.04 11.2K
10:20 63.91 64.24 63.11 64.24 9.0K
10:21 64.36 64.36 63.43 63.47 22.8K
10:22 63.52 63.58 62.73 62.78 14.6K
10:23 62.94 64.04 62.94 63.78 13.7K
10:24 64.07 64.10 63.62 63.62 6.1K
10:25 63.16 63.16 62.54 62.81 12.9K
10:26 62.59 63.22 62.50 62.88 8.5K
10:27 62.75 63.33 62.75 63.11 8.4K
10:28 63.25 63.25 62.85 62.85 12.6K
10:29 62.38 62.79 62.38 62.79 5.9K
10:30 62.96 64.00 62.70 64.00 10.9K
10:31 63.72 63.94 63.44 63.94 13.0K
10:32 63.99 65.62 63.99 65.57 23.9K
10:33 64.74 65.82 64.74 65.58 6.6K
10:34 65.65 66.23 65.65 66.21 10.9K
10:35 66.31 66.42 65.70 66.01 7.2K
10:36 66.16 67.01 66.10 66.31 13.9K
10:37 66.56 66.58 66.22 66.39 8.0K
10:38 66.11 66.16 64.64 65.07 13.3K
10:39 64.97 65.45 64.60 65.26 5.0K
10:40 65.25 66.11 65.19 66.11 12.3K
10:41 65.95 66.57 65.95 66.57 7.3K
10:42 66.04 66.56 66.04 66.56 3.7K
10:43 66.95 67.74 66.86 67.06 14.9K
10:44 66.78 66.79 66.36 66.71 7.7K
10:45 66.98 67.54 66.98 67.54 7.2K
10:46 66.96 67.91 66.76 67.91 8.4K
10:47 67.91 68.00 67.67 68.00 9.5K
10:48 68.10 68.22 67.52 68.22 15.4K
10:49 68.22 68.22 67.52 67.79 10.4K
10:50 67.82 68.24 67.82 68.01 8.1K
10:51 67.98 67.98 67.84 67.92 8.8K
10:52 68.04 68.16 67.64 67.64 6.8K
10:53 67.54 67.57 67.22 67.22 11.7K
10:54 67.33 67.33 67.12 67.31 9.0K
10:55 67.09 67.09 66.31 66.58 11.7K
10:56 66.87 67.36 66.82 67.36 7.9K
10:57 67.37 67.37 67.24 67.24 3.7K
10:58 67.25 68.23 67.25 68.23 5.6K
10:59 68.21 68.45 68.11 68.19 8.4K
11:00 68.06 68.26 68.06 68.24 6.5K
11:01 68.33 68.36 68.02 68.36 6.8K
11:02 68.51 68.70 68.14 68.14 7.1K
11:03 68.30 68.46 68.14 68.36 4.0K
11:04 68.78 69.84 68.78 69.84 6.9K
11:05 69.93 70.46 69.89 70.24 16.4K
11:06 70.36 70.36 69.77 69.94 7.0K
11:07 70.18 70.82 70.18 70.59 8.4K
11:08 70.44 71.43 70.44 71.36 12.5K
11:09 71.36 71.70 71.34 71.64 7.9K
11:10 71.56 72.12 71.53 71.89 10.0K
11:11 71.85 71.85 70.74 70.89 7.2K
11:12 70.75 71.23 70.75 71.00 7.3K
11:13 70.81 71.30 70.76 71.04 11.2K
11:14 70.90 70.99 70.88 70.99 2.9K
11:15 70.59 71.60 70.59 71.31 12.0K
11:16 71.91 72.05 71.61 72.05 5.2K
11:17 72.26 72.56 72.26 72.35 10.5K
11:18 72.70 72.87 71.86 72.43 8.2K
11:19 72.73 73.41 72.73 73.40 7.8K
11:20 73.45 73.77 72.95 73.77 9.0K
11:21 73.59 74.88 73.40 74.88 19.9K
11:22 75.19 75.63 74.80 75.63 18.1K
11:23 75.70 75.70 74.08 74.41 19.4K
11:24 74.71 75.33 74.71 74.98 14.3K
11:25 74.90 76.36 74.90 76.35 15.2K
11:26 76.27 77.99 76.27 77.73 19.3K
11:27 76.45 76.45 75.67 76.36 14.9K
11:28 76.54 77.29 76.21 76.26 12.3K
11:29 77.00 77.05 76.64 76.81 13.9K
11:30 76.84 77.59 76.74 77.39 10.2K
11:31 77.12 77.34 76.43 76.63 20.6K
11:32 77.30 77.92 77.30 77.89 16.0K
11:33 78.20 78.20 77.11 77.36 13.9K
11:34 77.62 78.97 77.52 78.96 17.1K
11:35 78.94 78.94 78.00 78.37 16.6K
11:36 78.93 78.97 78.35 78.61 14.9K
11:37 77.64 77.94 76.80 76.96 9.3K
11:38 77.34 78.35 77.06 77.60 14.1K
11:39 77.07 77.25 77.07 77.15 6.8K
11:40 77.32 77.32 76.00 76.00 24.5K
11:41 76.14 77.05 76.06 76.36 10.0K
11:42 75.95 76.04 74.88 75.11 13.4K
11:43 75.40 75.66 74.84 75.66 15.0K
11:44 75.71 76.44 75.43 76.44 16.6K
11:45 76.60 76.83 76.22 76.58 8.7K
11:46 77.00 77.50 77.00 77.38 10.6K
11:47 77.48 77.48 76.75 77.00 8.7K
11:48 76.94 76.94 75.55 75.55 10.8K
11:49 75.73 75.73 74.78 75.26 13.8K
11:50 75.25 76.04 75.15 75.47 8.0K
11:51 75.41 75.96 75.25 75.25 6.3K
11:52 75.74 75.74 74.52 74.52 9.0K
11:53 74.59 74.75 74.59 74.75 6.7K
11:54 74.90 75.11 74.11 74.11 9.0K
11:55 73.84 74.20 73.84 74.16 9.3K
11:56 74.33 74.99 74.31 74.45 9.9K
11:57 74.69 75.11 74.69 74.94 3.6K
11:58 74.98 75.13 74.26 74.26 5.5K
11:59 74.69 75.50 74.69 75.50 6.0K
12:00 75.88 77.05 75.88 76.99 16.8K
12:01 76.63 76.63 76.23 76.45 5.6K
12:02 76.06 76.45 75.96 75.96 4.0K
12:03 75.86 75.86 75.46 75.46 5.7K
12:04 75.00 75.80 75.00 75.80 5.2K
12:05 76.28 76.28 76.07 76.07 2.2K
12:06 76.29 76.68 76.18 76.68 4.5K
12:07 76.57 76.69 76.52 76.52 6.7K
12:08 76.40 76.40 76.38 76.38 3.1K
12:09 76.46 76.98 76.46 76.98 4.9K
12:10 77.42 77.45 76.68 76.68 8.2K
12:11 76.69 76.90 76.69 76.90 6.8K
12:12 76.76 76.76 76.33 76.33 2.2K
12:13 76.59 76.59 75.54 75.54 6.1K
12:14 75.96 76.17 75.96 76.17 4.0K
12:15 76.30 76.60 76.30 76.53 5.2K
12:16 76.65 76.65 76.54 76.64 7.1K
12:17 78.15 78.15 78.15 78.15 4.0K
12:18 78.03 78.06 77.56 78.06 8.4K
12:19 78.52 79.18 78.41 79.09 10.9K
12:20 79.11 79.11 78.30 78.32 4.5K
12:21 78.71 78.77 78.56 78.56 5.4K
12:22 78.76 78.91 78.33 78.33 4.0K
12:23 78.74 79.53 78.74 79.53 4.5K
12:24 79.22 79.75 78.91 79.75 5.8K
12:25 79.20 79.72 79.20 79.69 13.1K
12:26 79.65 79.65 78.53 79.03 7.5K
12:27 79.21 79.48 79.21 79.38 5.7K
12:28 78.59 78.61 78.59 78.61 3.5K
12:29 79.49 79.85 79.49 79.81 2.3K
12:30 80.00 80.47 80.00 80.33 13.9K
12:31 80.14 80.33 79.51 79.51 9.7K
12:32 79.66 79.99 79.61 79.99 2.4K
12:33 79.94 80.13 79.76 80.01 4.1K
12:34 79.65 80.45 79.63 80.45 7.1K
12:35 80.40 80.75 80.40 80.75 4.3K
12:36 81.08 81.72 81.08 81.27 9.4K
12:37 81.43 82.08 81.43 82.08 12.3K
12:38 82.58 82.71 82.01 82.49 12.7K
12:39 83.00 83.53 82.93 83.46 5.2K
12:40 83.29 83.30 82.35 83.27 11.0K
12:41 83.44 84.15 83.19 84.10 11.1K
12:42 84.00 84.41 83.86 83.98 15.2K
12:43 84.35 84.66 83.15 83.15 10.8K
12:44 82.68 82.86 82.35 82.77 13.7K
12:45 82.62 84.00 82.62 83.58 10.3K
12:46 83.47 83.47 82.16 82.16 7.1K
12:47 82.37 82.37 81.62 81.97 11.0K
12:48 81.67 82.26 81.67 82.26 6.2K
12:49 82.27 82.27 81.49 81.50 5.5K
12:50 81.56 82.28 81.56 82.28 6.1K
12:51 82.29 82.61 82.19 82.61 6.1K
12:52 82.56 83.01 82.54 82.93 8.1K
12:53 83.15 83.62 83.15 83.62 7.5K
12:54 83.83 84.00 83.69 84.00 9.7K
12:55 83.86 83.86 83.19 83.19 3.6K
12:56 83.19 83.19 82.56 82.65 5.0K
12:57 82.64 83.35 82.64 83.35 5.4K
12:58 83.15 83.33 83.15 83.15 4.1K
12:59 82.69 82.69 82.03 82.40 5.8K
13:00 82.50 83.20 82.50 82.85 6.5K
13:01 83.11 83.25 83.11 83.25 1.3K
13:02 82.76 82.76 82.54 82.62 2.0K
13:03 83.02 83.50 82.90 83.28 9.6K
13:04 83.55 84.00 83.43 83.98 5.5K
13:05 84.06 84.54 84.06 84.41 8.7K
13:06 84.75 84.83 84.30 84.30 8.3K
13:07 84.34 84.34 84.09 84.20 4.6K
13:08 84.06 84.19 83.88 83.88 12.0K
13:09 84.15 84.21 84.02 84.02 4.7K
13:10 84.05 84.05 83.65 83.83 5.9K
13:11 83.79 85.06 83.79 85.06 6.0K
13:12 85.40 85.46 84.98 85.19 16.2K
13:13 85.21 85.59 85.21 85.59 6.5K
13:14 85.40 86.00 85.40 85.99 8.8K
13:15 85.84 85.97 85.28 85.34 23.1K
13:16 85.39 85.90 85.16 85.90 4.7K
13:17 85.87 85.95 85.78 85.82 4.4K
13:18 85.84 86.16 85.83 85.83 11.0K
13:19 85.32 85.53 85.28 85.45 5.5K
13:20 84.99 85.47 84.99 85.47 3.4K
13:21 85.47 85.88 85.47 85.54 7.8K
13:22 85.71 86.75 85.71 86.68 10.9K
13:23 86.81 87.31 86.81 87.12 8.7K
13:24 87.16 87.16 86.39 86.39 10.8K
13:25 86.47 86.60 86.47 86.60 2.9K
13:26 86.60 87.40 86.60 87.08 9.3K
13:27 86.90 86.95 86.45 86.60 7.4K
13:28 86.17 86.19 85.83 85.83 8.5K
13:29 85.84 86.35 85.84 86.26 3.5K
13:30 86.28 86.47 86.14 86.14 2.8K
13:31 85.72 85.72 85.15 85.19 5.6K
13:32 85.50 85.50 84.66 84.91 8.4K
13:33 85.06 85.32 84.76 84.76 8.6K
13:34 85.10 85.36 85.10 85.18 2.5K
13:35 84.83 84.83 84.16 84.17 12.5K
13:36 84.41 84.41 84.26 84.26 4.0K
13:37 84.74 84.82 84.66 84.66 2.3K
13:38 84.61 85.99 84.54 85.99 5.7K
13:39 85.87 86.15 85.68 86.15 6.2K
13:40 86.29 86.67 86.11 86.61 5.7K
13:41 86.72 86.72 86.64 86.64 1.0K
13:42 86.47 86.99 86.47 86.99 3.2K
13:43 86.93 87.11 86.93 87.00 5.6K
13:44 87.17 87.17 86.32 86.39 7.5K
13:45 86.39 86.39 86.35 86.35 1.5K
13:46 86.28 87.42 86.28 87.42 6.8K
13:47 87.31 87.38 87.29 87.34 6.2K
13:48 87.36 87.56 87.36 87.56 5.5K
13:50 88.04 88.35 87.98 88.35 2.3K
13:51 88.16 88.16 87.90 87.90 4.8K
13:52 87.83 88.23 87.83 88.23 5.6K
13:53 88.21 88.61 88.21 88.45 4.7K
13:54 88.75 89.00 88.05 88.17 13.2K
13:55 88.50 89.42 88.50 89.31 7.0K
13:56 89.42 89.42 89.16 89.35 8.2K
13:57 89.83 90.17 89.64 90.17 5.0K
13:58 89.86 90.42 89.45 90.33 9.6K
13:59 90.50 90.60 90.34 90.45 8.8K
14:00 90.87 91.07 90.41 90.76 9.5K
14:01 90.59 91.84 90.37 91.84 8.9K
14:02 91.93 92.96 91.60 91.84 15.4K
14:03 91.84 91.97 91.14 91.57 15.7K
14:04 91.67 92.25 91.14 91.15 17.1K
14:05 91.67 91.67 91.65 91.65 4.4K
14:06 91.50 91.61 90.90 91.11 7.5K
14:07 90.87 91.46 90.38 90.70 11.4K
14:08 90.80 91.20 90.80 91.20 3.6K
14:09 91.33 91.70 91.33 91.70 5.4K
14:10 92.45 92.45 91.44 91.44 8.6K
14:11 92.03 92.12 91.78 92.12 6.8K
14:12 93.00 93.15 92.65 92.70 16.6K
14:13 92.70 92.81 92.15 92.35 9.4K
14:14 92.30 92.62 92.30 92.62 19.1K
14:15 92.52 92.52 91.61 91.87 6.6K
14:16 91.88 94.00 91.88 93.11 21.4K
14:17 92.54 92.97 92.54 92.97 10.0K
14:18 92.32 92.47 92.32 92.47 3.9K
14:19 93.00 93.93 92.76 93.93 13.6K
14:20 93.63 94.01 93.60 93.78 11.3K
14:21 93.03 93.05 92.07 92.19 11.5K
14:22 92.63 92.67 89.47 89.80 26.9K
14:23 89.93 90.33 89.25 89.64 29.1K
14:24 89.59 90.13 89.12 89.95 14.8K
14:25 89.54 89.73 88.71 88.71 9.8K
14:26 89.04 89.50 88.51 88.51 10.6K
14:27 88.20 88.68 87.76 88.12 16.7K
14:28 88.12 88.85 88.12 88.83 14.7K
14:29 88.63 88.85 88.00 88.85 10.3K
14:30 89.03 90.25 89.03 90.25 11.8K
14:31 90.47 91.17 90.05 90.42 20.6K
14:32 90.44 90.82 90.33 90.72 6.1K
14:33 90.78 91.67 90.78 91.60 8.1K
14:34 91.41 91.64 91.41 91.56 9.5K
14:35 91.53 92.55 91.53 91.92 8.2K
14:36 91.67 91.67 90.27 90.60 11.9K
14:37 90.42 90.42 89.90 89.90 5.8K
14:38 89.76 90.19 89.66 89.81 7.6K
14:39 89.99 90.18 89.70 89.70 5.2K
14:40 89.61 89.76 88.70 88.71 10.9K
14:41 88.71 89.42 88.71 89.26 4.9K
14:42 89.27 89.29 88.08 89.29 9.9K
14:43 89.15 89.15 88.27 88.27 6.3K
14:44 88.36 88.81 88.36 88.76 9.3K
14:45 88.82 88.84 88.49 88.49 3.6K
14:46 88.61 88.95 88.18 88.95 3.8K
14:47 88.33 88.33 87.62 87.62 2.4K
14:48 87.66 88.31 87.50 88.31 8.0K
14:49 88.69 88.69 87.68 87.68 5.1K
14:50 87.80 88.76 87.72 88.13 8.3K
14:51 87.89 89.08 87.89 89.08 6.3K
14:52 89.34 89.52 88.94 89.52 10.7K
14:53 89.44 89.44 88.81 89.17 6.8K
14:54 89.15 89.40 89.00 89.40 7.7K
14:55 89.00 89.00 88.99 88.99 2.5K
14:56 89.28 89.28 88.16 88.18 4.4K
14:57 88.34 88.90 88.34 88.34 4.4K
14:58 88.31 88.65 88.13 88.65 5.0K
14:59 88.69 88.69 87.92 87.92 4.1K
15:00 87.62 88.04 87.62 87.93 4.2K
15:01 88.14 88.18 86.58 86.58 6.5K
15:02 86.61 86.92 86.16 86.18 13.0K
15:03 86.41 86.50 85.55 85.68 28.0K
15:04 85.76 86.34 85.75 85.86 20.0K
15:05 86.17 86.17 84.91 85.08 13.9K
15:06 85.44 85.44 84.61 84.84 22.6K
15:07 84.80 85.20 84.48 84.48 9.0K
15:08 84.27 85.16 84.27 85.16 9.8K
15:09 85.15 85.76 85.15 85.76 5.6K
15:10 85.41 85.76 85.41 85.42 5.2K
15:11 85.50 86.30 85.50 86.30 5.5K
15:12 86.39 86.64 86.22 86.22 10.5K
15:13 86.22 86.93 86.22 86.93 3.5K
15:14 87.13 87.13 86.14 86.27 4.7K
15:15 86.17 86.75 86.17 86.75 4.4K
15:16 86.34 86.34 85.80 85.80 3.8K
15:17 85.02 85.02 84.59 84.91 6.0K
15:18 84.80 84.80 84.41 84.41 1.2K
15:19 84.44 84.63 84.44 84.63 3.6K
15:20 84.78 85.33 84.70 85.33 3.0K
15:21 85.89 86.05 85.89 86.05 2.4K
15:22 86.03 86.10 86.03 86.10 2.3K
15:23 85.99 85.99 85.99 85.99 2.3K
15:24 85.79 85.79 85.79 85.79 2.0K
15:25 85.80 86.91 85.80 86.80 4.4K
15:26 87.52 87.52 87.52 87.52 4.1K
15:27 87.57 88.16 87.57 88.16 4.2K
15:28 88.28 88.28 88.16 88.16 6.1K
15:29 87.52 87.52 87.52 87.52 2.5K
15:30 87.71 87.80 87.71 87.80 1.9K
15:31 87.73 87.73 87.43 87.43 2.9K
15:32 87.12 87.35 87.12 87.35 5.3K
15:33 87.35 87.35 87.35 87.35 0.6K
15:34 86.64 86.64 85.99 86.26 4.0K
15:35 86.69 87.69 86.69 87.65 4.1K
15:36 87.44 87.44 86.80 86.80 2.7K
15:37 86.68 86.68 86.68 86.68 0.8K
15:38 86.73 86.73 86.31 86.31 2.9K
15:39 86.31 86.31 86.31 86.31 0.4K
15:40 86.16 86.16 85.42 85.42 2.7K
15:41 85.02 85.02 85.00 85.00 3.0K
15:42 85.36 85.47 85.36 85.47 0.8K
15:43 84.85 84.85 84.85 84.85 0.9K
15:44 84.62 84.62 84.51 84.54 1.2K
15:45 84.22 84.27 83.53 84.14 3.9K
15:46 83.99 83.99 83.13 83.47 4.1K
15:47 83.72 84.35 83.61 83.61 3.2K
15:48 84.19 84.19 83.88 83.98 1.8K
15:49 83.52 83.52 83.24 83.24 4.2K
15:50 83.72 84.53 83.72 84.32 7.5K
15:51 84.78 85.57 84.31 84.31 5.5K
15:52 84.51 85.09 84.51 85.09 0.8K
15:53 85.13 85.13 84.77 84.77 1.5K
15:54 84.90 84.90 84.85 84.85 4.8K
15:55 85.79 85.86 85.27 85.27 6.7K
15:56 85.00 85.39 84.81 85.37 2.6K
15:57 85.03 85.31 85.03 85.31 2.7K
15:58 85.33 85.79 85.33 85.79 2.5K
15:59 85.56 85.65 85.26 85.26 71.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし