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 68.74 70.37 68.17 70.37 218.9K
09:31 70.00 72.99 70.00 72.17 9.1K
09:32 72.53 74.60 72.53 73.85 21.0K
09:33 73.91 74.52 73.44 74.46 7.4K
09:34 74.58 78.16 74.57 78.16 15.1K
09:35 77.87 78.67 77.70 78.67 27.9K
09:36 77.75 79.24 77.37 78.95 24.0K
09:37 79.50 79.78 78.40 78.40 19.0K
09:38 78.76 79.41 77.74 78.14 10.2K
09:39 77.49 77.56 76.31 76.76 18.2K
09:40 76.61 78.00 76.61 77.97 18.2K
09:41 77.97 80.84 77.97 80.72 9.8K
09:42 80.21 81.40 80.05 81.34 16.8K
09:43 80.06 81.05 80.06 80.06 6.6K
09:44 80.65 80.87 80.58 80.58 8.3K
09:45 80.60 81.89 80.37 81.56 4.6K
09:46 81.94 81.94 78.18 79.37 10.7K
09:47 79.13 79.62 79.07 79.42 10.5K
09:48 80.44 80.44 79.49 79.49 3.6K
09:49 80.93 81.96 80.93 81.53 14.9K
09:50 80.66 81.80 80.66 81.80 5.9K
09:51 81.22 81.78 80.41 80.41 9.2K
09:52 80.86 81.69 80.86 81.69 1.8K
09:53 81.74 82.07 81.18 81.24 9.3K
09:54 81.25 81.76 80.84 81.76 8.7K
09:55 81.60 81.60 80.57 80.57 6.3K
09:56 80.56 81.37 80.56 81.37 3.4K
09:57 81.34 81.34 80.64 80.73 2.6K
09:58 80.76 83.96 80.76 83.96 6.3K
09:59 83.75 83.75 82.06 82.97 9.9K
10:00 83.49 83.49 82.56 82.56 6.3K
10:01 82.25 82.25 81.77 82.19 14.8K
10:03 82.89 82.89 81.97 82.41 11.3K
10:04 82.61 84.29 82.61 83.50 4.3K
10:05 83.79 83.79 83.37 83.69 6.1K
10:06 83.08 83.23 82.68 83.23 9.8K
10:07 83.47 83.72 83.36 83.72 2.0K
10:08 83.75 84.50 83.75 84.50 12.1K
10:09 84.75 84.77 84.33 84.55 10.0K
10:10 84.39 84.78 84.00 84.03 7.6K
10:11 83.86 84.57 83.58 84.57 6.6K
10:12 85.19 85.86 85.19 85.54 12.8K
10:13 85.38 85.61 85.38 85.53 7.9K
10:14 85.59 87.25 85.59 87.01 12.1K
10:15 87.17 87.20 86.28 86.28 13.8K
10:16 86.17 86.39 85.82 85.88 15.8K
10:17 85.67 85.88 85.43 85.48 7.7K
10:18 85.45 85.45 83.30 83.30 11.4K
10:19 83.00 83.00 81.05 81.27 29.9K
10:20 81.22 81.37 79.64 79.64 19.4K
10:21 80.00 81.92 79.90 81.92 10.3K
10:22 82.10 83.95 81.90 83.67 17.6K
10:23 83.82 84.11 82.62 82.62 14.3K
10:24 82.70 83.19 82.43 83.19 7.2K
10:25 83.21 83.44 82.35 82.57 8.7K
10:26 82.83 82.83 80.53 80.53 8.7K
10:27 80.79 81.77 80.79 81.77 3.4K
10:28 81.54 81.54 81.07 81.39 2.5K
10:29 82.80 82.80 82.80 82.80 2.2K
10:30 82.59 82.64 82.59 82.64 1.2K
10:31 82.59 83.70 82.59 83.70 4.6K
10:32 83.89 83.90 83.72 83.88 8.5K
10:33 83.00 83.23 83.00 83.23 1.5K
10:34 82.70 83.86 82.70 83.62 5.0K
10:35 83.54 84.07 83.54 83.86 9.0K
10:36 83.62 83.62 82.21 82.21 8.2K
10:37 81.63 82.01 81.61 81.92 11.7K
10:38 82.40 82.77 82.40 82.77 6.0K
10:39 81.04 81.11 80.92 80.92 5.0K
10:40 82.21 82.21 82.21 82.21 0.9K
10:41 82.20 82.89 82.20 82.89 2.4K
10:42 82.54 82.54 82.54 82.54 1.1K
10:43 82.99 83.32 82.99 83.32 3.4K
10:44 83.47 83.83 83.47 83.63 1.9K
10:45 83.19 83.89 83.19 83.84 6.1K
10:46 83.70 84.59 83.44 84.59 6.5K
10:47 84.00 84.13 84.00 84.02 4.5K
10:48 84.38 84.82 84.38 84.82 5.7K
10:49 84.63 84.63 84.63 84.63 2.6K
10:50 84.46 84.46 84.46 84.46 1.3K
10:51 84.37 84.70 84.30 84.30 1.1K
10:52 84.24 84.24 83.57 83.57 3.6K
10:53 83.00 83.48 82.95 82.95 2.2K
10:54 82.31 82.38 82.23 82.38 5.7K
10:55 82.97 83.40 82.97 83.40 5.3K
10:56 83.50 83.50 82.97 82.97 1.4K
10:57 83.32 83.32 83.24 83.24 3.2K
10:58 82.43 82.55 82.43 82.55 1.0K
10:59 82.55 82.87 82.55 82.87 1.7K
11:00 83.50 83.75 83.50 83.75 1.2K
11:01 84.32 84.53 84.25 84.25 1.7K
11:02 83.97 83.97 83.97 83.97 0.5K
11:03 83.58 83.58 83.58 83.58 1.8K
11:04 82.02 82.02 82.02 82.02 4.5K
11:05 81.89 82.12 81.89 81.93 2.7K
11:06 81.85 81.85 81.25 81.47 4.7K
11:07 81.47 81.47 81.00 81.00 3.2K
11:08 81.10 82.36 81.10 82.36 6.0K
11:09 83.56 83.56 83.43 83.43 2.9K
11:10 82.45 82.45 82.45 82.45 0.6K
11:11 82.11 82.18 82.06 82.18 2.0K
11:12 82.95 82.95 82.43 82.43 4.4K
11:13 82.17 82.30 82.17 82.30 3.8K
11:15 82.30 82.30 82.30 82.30 4.0K
11:16 81.98 82.19 81.98 82.19 5.9K
11:17 82.37 82.37 82.13 82.27 1.5K
11:18 83.04 83.04 83.04 83.04 2.0K
11:19 83.56 83.56 83.00 83.00 5.2K
11:20 83.17 83.31 83.12 83.12 3.0K
11:21 83.41 83.41 83.41 83.41 2.1K
11:22 83.62 83.95 83.23 83.95 16.2K
11:23 84.00 84.39 84.00 84.39 3.9K
11:24 84.36 84.49 83.73 83.90 6.2K
11:25 83.65 83.69 83.65 83.66 6.4K
11:26 83.04 83.04 83.04 83.04 1.1K
11:27 83.02 83.02 83.02 83.02 4.6K
11:30 82.97 82.97 82.97 82.97 0.8K
11:31 82.81 82.85 82.38 82.38 5.1K
11:32 82.01 82.03 81.86 82.03 10.8K
11:35 82.64 82.64 82.64 82.64 0.4K
11:36 82.96 82.96 82.96 82.96 2.6K
11:39 82.09 82.09 81.83 81.83 1.7K
11:40 81.58 81.58 81.58 81.58 1.5K
11:41 81.24 81.24 80.83 80.83 2.4K
11:42 81.42 81.42 81.42 81.42 0.8K
11:43 81.70 81.70 81.70 81.70 2.8K
11:44 80.86 81.27 80.86 81.08 7.8K
11:46 81.40 81.40 81.40 81.40 2.3K
11:48 82.57 82.57 82.57 82.57 1.5K
11:49 82.58 82.58 82.34 82.34 4.0K
11:51 81.86 81.86 81.66 81.66 0.8K
11:52 81.24 81.24 80.98 80.98 4.3K
11:53 80.41 80.41 80.30 80.41 3.6K
11:54 80.20 80.32 79.73 79.94 15.6K
11:57 80.19 80.31 80.19 80.31 1.3K
11:58 80.31 80.46 80.31 80.46 1.2K
11:59 80.25 80.25 80.00 80.01 1.8K
12:00 80.20 80.89 80.20 80.89 1.9K
12:02 81.41 81.54 81.38 81.54 2.8K
12:03 81.86 81.99 81.86 81.99 2.6K
12:04 82.48 82.48 81.77 81.77 2.7K
12:05 81.71 81.71 81.71 81.71 1.2K
12:06 81.94 81.94 81.94 81.94 1.8K
12:07 81.85 81.85 81.85 81.85 0.7K
12:08 81.25 81.25 81.00 81.00 3.3K
12:11 80.91 80.91 80.76 80.76 3.4K
12:13 79.94 79.94 79.94 79.94 3.8K
12:15 80.20 80.20 80.20 80.20 0.6K
12:16 80.20 80.20 80.20 80.20 5.2K
12:18 80.44 80.44 80.44 80.44 0.2K
12:19 80.71 80.93 80.71 80.93 2.4K
12:20 80.82 80.83 80.82 80.83 3.2K
12:21 80.90 80.90 80.90 80.90 0.7K
12:22 81.66 81.66 81.66 81.66 7.0K
12:26 81.59 81.59 81.59 81.59 0.2K
12:27 81.56 81.92 81.56 81.92 1.1K
12:28 82.06 82.06 82.06 82.06 0.3K
12:29 82.35 83.33 82.35 82.74 5.7K
12:30 82.65 82.65 82.30 82.30 6.2K
12:31 82.31 82.31 82.31 82.31 0.7K
12:32 81.85 82.02 81.85 82.02 1.2K
12:35 82.11 82.11 82.11 82.11 0.5K
12:36 82.50 82.50 82.50 82.50 2.0K
12:37 82.87 83.00 82.87 83.00 1.7K
12:38 83.01 83.01 82.89 82.90 1.4K
12:39 82.16 82.16 82.16 82.16 3.3K
12:42 82.46 82.46 82.46 82.46 2.2K
12:43 83.37 83.42 83.37 83.42 3.7K
12:44 83.17 83.17 83.07 83.07 0.8K
12:45 83.26 83.57 83.26 83.57 5.6K
12:46 83.72 83.72 83.68 83.68 3.1K
12:47 83.70 83.70 83.70 83.70 3.7K
12:48 83.44 83.65 83.44 83.65 1.4K
12:49 84.28 84.50 84.28 84.35 10.6K
12:50 84.86 84.97 84.86 84.97 2.8K
12:51 85.44 85.44 85.16 85.16 4.1K
12:52 85.06 85.06 85.06 85.06 5.0K
12:54 85.04 85.04 85.04 85.04 3.3K
12:56 85.43 85.43 85.43 85.43 2.0K
12:58 84.23 84.36 84.23 84.36 4.9K
12:59 84.26 84.26 84.26 84.26 2.7K
13:00 85.05 85.05 85.05 85.05 0.4K
13:01 85.23 85.23 85.23 85.23 1.3K
13:02 85.28 85.28 85.28 85.28 3.1K
13:03 85.65 85.65 85.48 85.48 5.2K
13:05 85.53 85.53 85.53 85.53 4.5K
13:06 85.67 85.67 85.62 85.62 2.3K
13:07 85.73 85.73 85.55 85.55 2.5K
13:08 85.31 85.31 85.31 85.31 1.0K
13:09 85.35 86.25 85.35 86.25 5.0K
13:10 86.10 86.10 85.83 85.93 2.2K
13:11 85.69 85.69 84.92 84.91 5.0K
13:13 86.01 86.01 86.01 86.01 1.8K
13:14 86.81 87.00 86.81 86.85 2.6K
13:15 86.48 86.83 86.44 86.83 4.3K
13:16 86.82 86.82 86.82 86.82 2.1K
13:17 87.97 87.97 87.97 87.97 1.2K
13:18 88.31 88.31 87.94 88.22 4.0K
13:19 88.72 89.69 88.72 89.44 12.2K
13:20 88.98 88.98 88.56 88.71 9.5K
13:21 88.67 89.03 88.67 88.82 9.7K
13:22 88.84 90.00 88.51 90.00 6.0K
13:23 89.91 90.02 88.56 88.86 11.6K
13:24 90.08 90.08 89.92 90.03 5.7K
13:25 90.19 90.67 90.18 90.67 7.1K
13:26 90.44 90.79 90.24 90.52 11.4K
13:27 90.43 90.70 90.43 90.70 7.7K
13:29 90.97 91.18 90.97 91.14 3.4K
13:30 91.18 91.18 90.04 91.10 12.3K
13:31 90.79 91.21 90.79 90.92 8.1K
13:32 90.93 91.46 90.93 91.44 4.7K
13:33 91.76 91.81 91.76 91.81 7.8K
13:34 92.17 92.31 91.53 92.31 8.7K
13:35 92.44 92.50 92.05 92.50 11.3K
13:36 92.15 92.17 91.67 91.67 10.2K
13:37 91.75 91.75 90.81 90.81 10.8K
13:38 90.92 92.20 90.92 92.16 4.2K
13:39 91.54 91.54 90.62 90.62 6.0K
13:40 90.58 90.58 90.23 90.23 4.7K
13:41 89.71 89.99 89.60 89.83 7.5K
13:42 89.86 90.48 89.86 90.48 2.6K
13:43 91.27 91.47 91.27 91.36 5.2K
13:44 91.10 91.10 90.78 90.78 5.0K
13:45 91.52 91.85 91.52 91.78 10.0K
13:46 91.23 91.23 91.23 91.23 1.8K
13:47 90.23 90.50 90.23 90.50 3.0K
13:48 90.93 90.93 90.93 90.93 2.0K
13:49 90.29 90.53 90.29 90.53 3.3K
13:51 90.53 90.53 90.37 90.37 1.9K
13:52 90.39 90.65 90.39 90.65 1.9K
13:53 90.80 90.80 90.80 90.80 2.2K
13:54 89.65 89.93 89.65 89.93 7.0K
13:55 89.99 89.99 89.99 89.99 2.1K
13:56 89.23 89.36 89.23 89.36 1.6K
13:57 89.27 89.35 89.24 89.27 9.1K
13:58 89.21 89.35 89.21 89.35 5.2K
13:59 89.20 89.97 89.09 89.97 6.0K
14:00 89.79 89.79 89.79 89.79 4.9K
14:01 89.85 89.85 89.85 89.85 0.9K
14:02 90.43 90.90 90.43 90.90 7.9K
14:03 91.09 91.09 91.09 91.09 2.5K
14:04 91.02 91.02 91.02 91.02 0.8K
14:05 90.79 90.79 90.41 90.41 3.0K
14:06 90.48 90.48 90.48 90.48 2.8K
14:08 90.07 90.07 90.07 90.07 2.9K
14:09 90.06 90.06 90.06 90.06 0.6K
14:10 89.72 89.72 88.78 88.81 3.6K
14:11 90.08 90.08 90.08 90.08 0.7K
14:12 89.12 89.12 89.12 89.12 1.5K
14:13 89.60 89.60 89.60 89.60 0.2K
14:14 89.20 89.20 89.15 89.15 2.4K
14:15 89.13 89.13 89.13 89.13 1.6K
14:17 88.74 88.80 88.74 88.80 3.7K
14:18 88.13 88.40 88.11 88.40 4.9K
14:19 88.46 88.46 87.97 87.97 5.5K
14:20 87.82 87.91 87.63 87.87 12.0K
14:21 88.32 88.32 87.63 87.63 2.4K
14:22 87.62 87.62 87.35 87.35 2.4K
14:23 87.41 88.34 87.41 88.34 1.1K
14:24 88.18 88.75 88.18 88.75 1.7K
14:25 88.59 88.59 88.59 88.59 0.3K
14:26 88.87 88.89 88.87 88.89 4.6K
14:27 88.28 88.34 88.28 88.34 2.8K
14:29 87.25 87.25 87.25 87.25 1.7K
14:30 87.63 87.63 87.63 87.63 2.5K
14:31 87.75 87.75 87.00 87.00 1.4K
14:32 86.62 87.00 86.62 87.00 5.5K
14:34 87.57 87.57 87.57 87.57 2.1K
14:36 87.37 87.37 87.37 87.37 3.3K
14:38 86.47 86.53 86.40 86.53 1.2K
14:39 86.56 86.56 86.56 86.56 4.5K
14:41 86.22 86.22 86.20 86.20 1.6K
14:42 85.90 85.90 85.89 85.89 1.7K
14:43 85.64 85.80 85.64 85.80 5.0K
14:44 85.40 85.40 85.40 85.40 7.2K
14:47 85.00 85.00 85.00 85.00 1.0K
14:49 85.58 85.58 85.58 85.58 1.4K
14:50 85.99 85.99 85.84 85.84 1.7K
14:51 85.64 85.64 85.62 85.62 1.7K
14:53 85.10 85.10 85.10 85.10 0.4K
14:55 85.62 85.62 85.62 85.62 3.8K
14:57 85.62 85.62 85.43 85.43 2.8K
14:59 85.08 85.08 85.08 85.08 1.0K
15:00 85.56 85.85 85.56 85.85 1.1K
15:01 86.01 86.01 85.80 85.80 1.1K
15:03 85.80 85.80 85.41 85.41 0.8K
15:04 85.41 85.41 85.41 85.41 2.0K
15:07 86.12 86.62 86.03 86.52 4.7K
15:08 86.56 86.61 86.31 86.39 3.4K
15:09 86.12 86.12 86.12 86.12 4.4K
15:12 86.58 86.98 86.58 86.75 4.5K
15:13 87.00 87.05 86.99 87.00 4.4K
15:16 86.84 86.84 86.40 86.40 4.7K
15:20 87.00 87.00 86.81 86.81 2.8K
15:21 86.22 86.27 86.22 86.27 0.6K
15:22 86.07 86.07 85.79 85.79 3.1K
15:24 85.00 85.00 84.71 84.95 4.0K
15:25 85.04 85.11 84.98 84.98 5.3K
15:26 84.99 84.99 84.65 84.67 8.5K
15:27 85.15 85.15 85.15 85.14 1.0K
15:28 85.49 85.49 85.49 85.49 0.8K
15:29 85.70 85.70 85.70 85.70 1.8K
15:30 85.67 85.67 85.67 85.67 1.3K
15:31 85.40 85.40 85.40 85.40 0.4K
15:33 85.06 85.06 85.06 85.06 1.0K
15:34 85.70 85.70 85.70 85.70 1.0K
15:36 85.58 85.58 85.58 85.58 0.5K
15:37 85.75 85.75 85.75 85.75 0.6K
15:38 86.13 86.13 85.88 85.90 5.0K
15:39 86.06 86.06 86.06 86.06 1.3K
15:40 85.90 86.06 85.90 86.06 2.2K
15:41 86.51 86.51 86.51 86.51 1.0K
15:42 86.51 86.51 86.51 86.51 1.4K
15:43 86.69 86.85 86.69 86.85 4.4K
15:44 87.00 87.15 87.00 87.08 1.4K
15:45 87.07 87.07 86.63 86.63 1.9K
15:47 86.11 86.28 86.11 86.28 1.4K
15:48 86.21 86.21 86.21 86.21 3.4K
15:50 85.01 85.01 85.01 85.01 2.1K
15:51 84.89 85.00 84.76 85.00 4.7K
15:52 85.23 85.23 85.23 85.23 1.0K
15:53 85.22 85.31 85.11 85.11 5.0K
15:55 84.50 84.50 84.43 84.45 2.4K
15:56 84.85 85.10 84.85 85.10 0.6K
15:57 84.74 84.74 84.10 84.10 1.6K
15:58 84.15 84.66 84.15 84.66 3.8K
15:59 84.39 84.74 84.39 84.55 19.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし