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 85.50 89.00 85.50 87.48 109.7K
09:31 88.30 89.29 87.85 89.29 3.9K
09:32 88.65 88.65 87.50 87.50 4.8K
09:33 87.98 87.98 84.86 86.23 5.1K
09:34 84.73 84.73 82.80 83.01 6.9K
09:35 83.33 83.66 83.00 83.66 7.5K
09:36 84.14 84.14 83.52 83.98 8.7K
09:37 83.62 84.02 83.38 83.79 4.4K
09:38 83.86 84.41 83.86 83.94 6.9K
09:39 82.82 83.37 82.82 83.14 8.9K
09:40 82.34 82.87 80.88 81.12 12.4K
09:41 81.46 82.15 81.46 81.65 12.5K
09:42 83.29 83.29 83.29 83.29 2.4K
09:43 82.52 82.52 82.02 82.08 9.0K
09:44 81.88 81.88 81.56 81.75 9.0K
09:45 81.68 82.11 81.68 81.76 8.4K
09:46 81.67 82.44 81.46 82.44 2.9K
09:47 82.51 82.97 82.13 82.30 5.5K
09:48 81.97 82.43 81.97 82.43 2.0K
09:49 82.60 83.00 82.60 83.00 3.0K
09:50 82.56 83.21 82.34 82.34 3.4K
09:51 81.95 83.50 81.95 83.50 8.9K
09:52 82.90 83.25 82.47 82.47 5.6K
09:53 82.66 82.66 82.20 82.20 1.9K
09:54 81.99 81.99 81.99 81.99 1.2K
09:55 81.81 81.94 80.49 80.49 17.4K
09:56 80.50 81.26 80.16 81.26 41.9K
09:57 81.24 81.24 80.55 80.55 6.7K
09:58 81.70 82.61 81.70 82.43 12.2K
09:59 81.77 81.77 81.37 81.69 4.8K
10:01 82.38 82.70 82.38 82.70 5.3K
10:02 82.43 82.43 82.43 82.43 0.3K
10:04 82.95 83.05 82.60 82.60 8.0K
10:06 82.69 82.69 82.65 82.65 1.2K
10:07 82.18 82.18 82.18 82.18 2.5K
10:11 83.74 84.32 83.74 84.10 2.2K
10:12 83.79 83.79 83.79 83.79 2.2K
10:13 83.27 83.91 83.27 83.91 2.4K
10:14 83.86 84.63 83.80 84.63 7.1K
10:15 84.98 85.50 84.98 85.50 3.2K
10:16 84.54 84.54 83.94 83.94 1.0K
10:17 84.36 84.39 84.36 84.39 1.5K
10:20 84.83 85.19 84.83 85.19 1.4K
10:21 85.03 85.12 85.03 85.12 1.4K
10:22 85.20 85.20 85.00 85.00 1.8K
10:23 84.85 84.85 84.84 84.84 2.0K
10:24 84.46 84.67 84.46 84.53 2.5K
10:25 83.63 83.74 83.63 83.74 1.0K
10:26 83.61 83.61 83.61 83.61 3.6K
10:28 83.55 83.55 83.55 83.55 0.3K
10:29 83.71 83.71 83.71 83.71 0.9K
10:30 83.71 83.71 83.71 83.71 0.6K
10:31 83.66 84.18 83.66 84.18 2.8K
10:35 84.32 84.41 84.32 84.41 2.8K
10:37 84.80 84.80 84.48 84.48 1.6K
10:40 84.42 84.42 84.42 84.42 0.7K
10:41 84.84 84.87 84.84 84.87 1.9K
10:42 85.07 85.07 85.07 85.07 0.3K
10:43 84.64 84.64 84.64 84.64 0.7K
10:45 83.95 83.95 83.64 83.69 2.1K
10:49 84.91 84.91 84.91 84.91 0.8K
10:52 84.89 84.89 84.89 84.89 1.3K
10:55 84.87 84.87 84.87 84.87 0.4K
10:56 84.96 84.96 84.96 84.96 3.4K
11:01 84.73 84.73 84.73 84.73 1.3K
11:02 84.92 84.92 84.92 84.92 0.2K
11:03 84.06 84.06 83.91 83.91 0.7K
11:04 84.23 84.23 84.12 84.12 0.8K
11:05 83.73 83.73 83.73 83.73 0.5K
11:06 83.54 83.54 83.15 83.15 0.5K
11:07 83.18 83.18 83.18 83.18 0.4K
11:08 83.63 83.63 83.63 83.63 0.5K
11:10 84.35 84.35 84.35 84.35 0.6K
11:11 84.75 84.75 84.52 84.52 2.6K
11:12 85.32 85.32 85.32 85.32 0.2K
11:13 85.91 85.91 85.78 85.78 2.6K
11:14 86.22 86.22 86.22 86.22 2.3K
11:15 85.72 85.72 85.72 85.72 2.0K
11:18 85.72 85.72 85.72 85.72 0.5K
11:19 85.93 85.97 85.93 85.97 1.1K
11:21 86.65 86.82 86.65 86.82 0.6K
11:22 86.82 87.28 86.82 87.16 1.5K
11:23 86.85 86.85 86.85 86.85 0.5K
11:24 86.70 86.70 86.70 86.70 1.1K
11:25 86.43 86.43 86.43 86.43 1.9K
11:28 86.87 86.87 86.58 86.58 0.7K
11:29 86.31 86.31 86.31 86.31 0.8K
11:30 86.16 86.16 86.16 86.16 1.1K
11:33 85.61 85.84 85.58 85.84 6.3K
11:34 85.53 85.53 85.53 85.53 0.3K
11:35 85.69 85.95 85.68 85.95 1.6K
11:36 85.40 85.40 85.40 85.40 1.7K
11:38 86.18 86.18 86.18 86.18 0.4K
11:39 86.18 86.18 86.18 86.18 0.7K
11:42 86.29 86.29 86.01 86.01 1.5K
11:45 86.24 86.41 86.24 86.41 1.0K
11:46 86.60 86.66 86.60 86.66 4.5K
11:47 86.48 86.48 86.48 86.48 1.3K
11:48 86.14 86.21 86.01 86.01 2.5K
11:49 85.51 85.60 85.51 85.60 5.1K
11:50 86.21 86.21 86.21 86.21 5.1K
11:52 85.60 85.60 85.60 85.60 0.8K
11:53 85.37 85.37 85.37 85.37 4.0K
11:54 85.54 85.54 85.54 85.54 0.7K
11:55 85.38 85.38 85.38 85.38 1.0K
11:56 85.30 85.30 84.92 85.04 5.6K
11:57 85.34 85.34 85.34 85.34 1.2K
11:58 84.65 84.91 84.63 84.91 1.6K
11:59 84.66 84.66 84.34 84.34 1.9K
12:00 84.49 85.11 84.49 85.10 2.7K
12:01 85.39 85.39 85.06 85.06 5.3K
12:05 85.38 86.00 85.38 86.00 2.5K
12:06 86.09 86.23 86.09 86.23 3.4K
12:07 86.31 86.31 86.08 86.08 1.9K
12:08 86.50 86.50 86.03 86.03 1.2K
12:10 86.14 86.14 86.14 86.14 0.5K
12:12 86.37 86.37 86.37 86.37 0.6K
12:13 86.10 86.10 86.10 86.10 5.5K
12:14 86.50 86.79 86.50 86.79 5.2K
12:15 86.68 86.75 86.68 86.75 0.7K
12:16 86.50 86.50 86.50 86.50 1.9K
12:18 87.30 87.30 87.30 87.30 1.9K
12:19 87.48 87.48 87.45 87.45 2.8K
12:21 86.81 86.81 86.81 86.81 0.8K
12:22 86.80 86.80 86.80 86.80 1.0K
12:24 87.49 87.49 87.49 87.49 0.5K
12:25 87.77 87.77 87.77 87.77 2.3K
12:26 88.30 88.30 88.30 88.30 0.2K
12:27 88.17 88.17 88.17 88.17 1.4K
12:28 88.47 88.47 88.47 88.47 1.4K
12:30 88.66 89.00 88.66 89.00 2.6K
12:31 89.11 89.11 88.04 88.04 7.0K
12:32 87.97 87.97 87.95 87.95 3.0K
12:33 87.89 87.89 87.66 87.66 3.2K
12:35 87.31 87.31 87.31 87.31 0.5K
12:36 87.98 87.98 87.98 87.98 0.5K
12:37 88.31 88.31 88.31 88.31 0.9K
12:39 88.13 88.13 88.13 88.13 3.0K
12:41 88.13 88.13 88.13 88.13 2.0K
12:45 87.61 87.61 87.61 87.61 1.4K
12:48 87.58 87.58 87.32 87.32 3.1K
12:49 87.08 87.08 87.08 87.08 1.5K
12:51 86.99 86.99 86.99 86.99 0.2K
12:53 86.97 86.97 86.97 86.97 0.6K
12:54 87.13 87.13 87.13 87.13 0.7K
12:55 87.69 87.69 87.69 87.69 2.5K
13:00 88.18 88.18 88.18 88.18 1.7K
13:01 89.00 89.00 89.00 89.00 0.5K
13:02 89.31 89.42 89.17 89.17 1.9K
13:03 89.51 89.56 89.32 89.32 1.7K
13:04 88.79 88.79 88.79 88.79 0.3K
13:05 88.95 88.95 88.95 88.95 1.2K
13:08 89.85 89.85 89.64 89.64 0.8K
13:10 89.00 89.46 89.00 89.46 2.0K
13:12 90.00 90.36 90.00 90.34 7.8K
13:13 89.56 89.56 89.28 89.49 6.1K
13:15 89.55 89.55 89.55 89.55 0.6K
13:16 89.62 89.62 89.62 89.62 0.4K
13:17 89.61 89.61 89.61 89.61 3.6K
13:24 89.13 89.13 89.13 89.13 1.4K
13:26 89.03 89.03 89.03 89.03 1.7K
13:30 89.71 89.71 89.71 89.71 0.6K
13:31 90.14 90.14 90.14 90.14 0.2K
13:32 89.79 89.92 89.79 89.92 0.5K
13:33 89.83 89.83 89.83 89.83 1.8K
13:36 90.44 90.44 90.44 90.44 7.0K
13:37 90.03 90.03 90.03 90.03 0.3K
13:38 89.73 89.74 89.73 89.74 0.7K
13:39 90.03 90.22 90.03 90.22 1.6K
13:40 90.46 90.46 90.46 90.46 0.6K
13:41 90.63 90.63 90.24 90.24 3.6K
13:45 90.93 90.93 90.93 90.93 0.4K
13:46 91.15 91.15 91.15 91.15 0.4K
13:47 90.71 90.71 90.71 90.70 0.4K
13:48 90.94 90.94 90.94 90.94 2.4K
13:50 91.00 91.00 91.00 91.00 1.2K
13:53 91.29 91.29 91.29 91.29 1.8K
13:56 91.80 91.80 91.74 91.74 5.7K
14:00 90.32 90.32 90.32 90.32 0.7K
14:02 90.43 90.43 90.43 90.43 1.5K
14:03 90.41 90.41 90.41 90.41 1.5K
14:04 90.66 90.66 90.66 90.66 0.5K
14:05 90.16 90.62 90.16 90.62 5.7K
14:07 91.20 91.35 91.20 91.35 7.1K
14:08 91.54 91.62 91.54 91.62 1.0K
14:09 91.62 91.95 91.62 91.95 3.1K
14:10 91.89 91.89 91.83 91.83 1.8K
14:11 92.53 92.53 92.53 92.53 0.7K
14:13 91.75 91.75 91.75 91.75 5.8K
14:14 91.77 91.77 91.77 91.77 0.1K
14:15 92.58 92.59 92.47 92.47 2.7K
14:16 92.14 92.14 92.14 92.14 0.3K
14:17 92.41 92.41 92.41 92.41 0.6K
14:18 92.36 92.36 92.36 92.36 0.5K
14:19 91.92 91.92 91.92 91.92 2.7K
14:20 92.87 93.55 92.87 93.24 11.6K
14:21 92.98 93.61 92.98 93.54 3.9K
14:22 93.96 93.96 93.66 93.66 1.0K
14:23 93.66 93.99 93.66 93.99 2.8K
14:24 93.27 93.60 93.27 93.60 6.6K
14:25 93.54 93.65 93.54 93.65 1.6K
14:26 93.81 93.81 93.81 93.81 2.5K
14:27 92.98 93.28 92.98 93.28 0.9K
14:28 93.36 93.36 93.32 93.32 1.0K
14:29 93.35 93.35 93.35 93.35 0.6K
14:30 93.06 93.06 92.85 92.85 1.3K
14:31 93.33 93.33 93.33 93.33 0.4K
14:32 93.32 94.00 93.32 94.00 8.7K
14:33 93.88 93.88 93.88 93.88 5.5K
14:34 94.07 94.10 93.99 93.99 1.9K
14:35 94.25 95.03 94.25 94.93 12.4K
14:36 95.00 95.00 94.96 94.96 3.4K
14:38 95.24 95.24 95.01 95.01 1.9K
14:39 95.09 95.09 95.09 95.09 2.3K
14:40 95.11 95.12 95.01 95.01 8.6K
14:41 94.73 94.73 94.69 94.69 0.7K
14:42 94.38 94.43 94.26 94.43 5.9K
14:43 94.43 94.43 94.11 94.26 4.7K
14:44 94.01 94.01 94.01 94.01 1.1K
14:45 93.73 93.73 93.50 93.50 11.2K
14:46 93.35 93.35 93.35 93.35 0.2K
14:47 92.71 93.25 92.71 93.02 4.4K
14:48 92.44 92.44 91.81 92.00 8.9K
14:49 92.71 92.71 92.03 92.15 3.2K
14:50 92.07 92.69 92.07 92.69 1.5K
14:51 91.99 92.35 91.99 92.35 1.8K
14:52 91.50 91.96 90.67 91.96 10.2K
14:53 92.21 92.21 92.21 92.21 1.7K
14:54 90.51 90.90 90.51 90.90 1.7K
14:56 91.60 92.18 91.60 92.16 2.9K
14:57 92.46 92.46 92.38 92.38 6.7K
14:58 92.30 92.30 92.30 92.30 2.1K
15:00 91.62 91.62 91.62 91.62 6.1K
15:01 92.34 92.34 92.34 92.34 10.2K
15:02 92.62 92.64 92.43 92.64 1.8K
15:04 92.94 93.20 92.94 93.15 10.5K
15:05 93.18 93.31 93.18 93.23 8.9K
15:06 93.91 94.04 93.91 94.04 0.8K
15:07 94.54 94.54 94.46 94.54 1.4K
15:08 94.47 95.04 94.47 95.04 4.6K
15:09 95.08 95.36 95.08 95.36 9.7K
15:10 95.61 96.53 95.61 96.42 6.6K
15:11 96.50 96.50 95.76 95.76 7.2K
15:12 94.87 95.17 94.34 94.36 4.8K
15:13 94.38 94.73 94.21 94.45 10.9K
15:14 93.86 94.13 93.82 94.13 3.9K
15:15 94.34 94.46 94.34 94.46 3.3K
15:16 94.18 94.28 94.10 94.22 4.1K
15:17 94.07 94.07 94.07 94.07 1.9K
15:18 93.01 93.14 93.01 93.14 1.8K
15:19 93.20 93.20 92.60 92.60 2.7K
15:21 92.81 92.81 92.81 92.81 0.7K
15:22 92.73 92.73 92.73 92.73 0.5K
15:23 92.37 92.63 92.37 92.43 2.9K
15:24 92.84 92.84 92.84 92.84 0.2K
15:25 92.90 92.90 92.68 92.89 1.7K
15:26 92.81 92.81 92.81 92.81 0.8K
15:27 93.28 93.28 93.28 93.28 1.1K
15:28 93.48 93.69 93.09 93.09 0.9K
15:29 93.38 93.38 93.38 93.38 1.1K
15:31 93.64 95.05 93.64 94.95 9.5K
15:32 94.54 94.54 93.79 94.15 2.1K
15:33 94.43 94.43 94.25 94.25 2.5K
15:34 93.70 93.70 93.70 93.70 2.8K
15:36 93.35 93.35 93.35 93.35 0.2K
15:37 93.68 93.68 93.68 93.68 3.6K
15:38 93.93 93.93 93.75 93.75 1.6K
15:39 94.17 94.17 94.08 94.08 1.4K
15:40 93.73 93.73 93.65 93.65 0.5K
15:41 93.47 93.47 93.15 93.15 2.1K
15:42 93.20 93.63 93.20 93.63 1.3K
15:43 93.68 93.68 93.19 93.19 3.2K
15:44 93.07 93.07 93.03 93.06 3.1K
15:46 92.84 92.86 92.76 92.86 2.7K
15:47 92.94 92.94 92.77 92.77 2.8K
15:49 93.61 93.61 93.61 93.61 0.3K
15:50 93.16 93.16 93.16 93.16 1.4K
15:51 93.50 93.50 93.41 93.41 0.7K
15:53 93.36 93.36 93.14 93.14 1.1K
15:54 92.79 92.79 92.79 92.79 0.9K
15:55 92.27 92.55 92.21 92.55 1.5K
15:56 92.68 92.68 92.68 92.68 1.5K
15:57 92.02 92.02 91.37 91.37 6.1K
15:58 91.40 91.40 91.25 91.25 4.0K
15:59 91.25 91.37 91.25 91.30 30.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし