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 92.64 92.64 91.85 91.85 59.8K
09:31 91.50 94.80 91.50 94.68 16.7K
09:32 94.64 96.11 94.64 94.74 8.2K
09:33 92.56 92.56 89.98 89.98 19.4K
09:34 89.59 89.98 89.23 89.94 9.9K
09:35 89.35 89.35 87.92 87.92 8.9K
09:36 86.92 86.92 86.00 86.48 8.8K
09:37 85.00 87.98 85.00 87.98 19.4K
09:38 87.88 88.09 87.32 87.46 8.7K
09:39 87.18 87.18 85.00 85.47 7.1K
09:40 85.51 85.89 84.61 85.63 9.0K
09:41 86.04 86.46 84.08 84.17 11.3K
09:42 84.19 84.55 83.29 84.05 13.1K
09:43 83.28 83.73 82.74 83.35 9.9K
09:44 83.50 83.78 83.02 83.26 5.9K
09:45 82.50 83.30 82.47 82.85 5.1K
09:46 82.52 84.41 82.52 84.41 14.5K
09:47 84.51 86.14 84.50 86.04 23.5K
09:48 86.22 86.35 84.81 85.50 10.9K
09:49 84.58 85.28 83.70 83.70 19.5K
09:50 84.28 85.71 84.17 85.60 18.7K
09:51 85.74 86.42 84.97 86.42 7.0K
09:52 86.54 86.59 85.26 85.26 7.6K
09:53 85.17 85.38 84.45 84.77 7.3K
09:54 84.80 84.80 84.80 84.80 1.1K
09:55 85.16 85.77 85.16 85.77 3.1K
09:56 86.30 86.30 86.01 86.22 4.6K
09:57 85.45 85.82 85.45 85.82 3.1K
09:58 85.81 85.92 85.81 85.92 2.3K
09:59 86.28 86.28 86.28 86.28 1.7K
10:00 86.02 86.13 86.00 86.00 5.6K
10:01 85.82 86.00 85.38 86.00 2.9K
10:02 85.68 87.72 85.68 87.23 5.1K
10:03 86.91 86.91 85.54 85.54 3.6K
10:04 86.04 86.28 85.80 85.89 5.6K
10:05 85.49 85.49 84.56 84.56 9.1K
10:06 84.57 84.77 84.50 84.77 3.5K
10:07 84.62 84.62 84.18 84.54 6.9K
10:10 85.03 85.10 84.69 84.69 4.0K
10:11 84.40 84.40 84.21 84.21 3.5K
10:12 84.50 84.50 83.81 84.08 6.7K
10:13 83.80 83.85 83.30 83.30 4.7K
10:14 84.37 84.55 84.37 84.55 2.4K
10:15 84.63 84.84 84.51 84.51 3.4K
10:16 84.47 84.47 84.19 84.19 3.3K
10:17 83.63 83.63 83.00 83.23 5.6K
10:18 83.43 83.47 83.13 83.13 1.8K
10:19 83.18 83.25 83.12 83.14 4.8K
10:20 83.22 83.27 83.11 83.11 4.5K
10:21 83.11 83.14 82.00 82.42 14.3K
10:22 81.99 81.99 81.99 81.99 1.6K
10:23 82.29 82.29 81.75 82.14 5.0K
10:24 82.00 82.28 81.91 82.28 1.7K
10:25 82.55 82.72 82.32 82.67 22.2K
10:26 82.57 83.51 82.45 83.41 25.3K
10:27 83.42 83.89 83.31 83.89 6.0K
10:28 83.67 83.67 83.39 83.41 2.6K
10:29 83.37 83.37 83.37 83.37 0.9K
10:30 83.19 83.27 83.08 83.19 2.4K
10:31 82.88 82.88 82.58 82.62 1.9K
10:32 82.63 82.63 81.52 81.57 7.3K
10:33 81.41 81.55 81.41 81.48 1.6K
10:34 81.51 81.57 81.17 81.17 4.6K
10:35 81.36 81.67 81.36 81.67 5.6K
10:36 81.65 81.65 80.84 80.84 10.4K
10:37 80.77 80.77 80.65 80.71 3.7K
10:38 80.60 80.74 79.31 79.31 7.9K
10:39 79.23 79.69 79.23 79.53 6.2K
10:40 79.14 79.14 78.37 78.52 8.6K
10:41 79.17 79.46 79.11 79.46 4.4K
10:42 79.16 79.18 79.07 79.07 4.3K
10:43 78.86 79.23 78.86 79.23 2.4K
10:44 78.92 79.15 78.92 79.15 2.5K
10:45 79.06 79.64 79.06 79.64 1.9K
10:46 80.04 80.04 79.50 79.50 7.6K
10:47 80.15 80.68 80.08 80.68 10.9K
10:48 80.71 81.05 80.35 81.05 7.4K
10:49 81.05 81.05 80.75 80.75 4.3K
10:50 80.71 80.94 80.67 80.94 4.4K
10:51 80.98 81.35 80.98 81.33 7.4K
10:52 81.35 81.35 81.35 81.35 2.0K
10:53 81.59 81.59 81.33 81.33 1.5K
10:54 81.91 81.91 81.91 81.91 2.3K
10:55 81.79 81.79 81.59 81.59 1.0K
10:56 81.99 81.99 81.99 81.99 2.1K
10:57 82.15 82.44 82.15 82.32 5.0K
10:58 82.76 82.76 82.73 82.73 1.7K
10:59 82.60 82.65 82.60 82.65 0.7K
11:00 82.75 82.75 82.63 82.72 2.6K
11:02 82.72 82.72 82.72 82.72 1.5K
11:03 82.71 82.99 82.49 82.49 4.5K
11:04 81.97 81.97 81.97 81.97 5.3K
11:06 82.50 82.50 82.20 82.20 2.0K
11:08 81.81 81.81 81.80 81.80 0.9K
11:09 81.69 81.69 81.69 81.69 0.8K
11:10 81.74 82.06 81.74 82.06 1.2K
11:11 82.63 82.63 82.63 82.63 0.9K
11:12 83.05 83.12 83.05 83.12 3.0K
11:13 82.17 82.17 82.01 82.01 5.3K
11:14 81.99 81.99 81.72 81.97 1.4K
11:16 82.34 82.40 82.34 82.40 0.4K
11:17 82.45 82.45 82.45 82.44 0.5K
11:18 82.40 82.40 82.40 82.40 0.4K
11:19 82.02 82.02 81.68 81.71 0.9K
11:20 81.56 81.77 81.56 81.77 1.5K
11:22 81.90 81.90 81.90 81.90 0.5K
11:23 81.80 81.85 81.80 81.85 0.4K
11:24 81.81 81.81 81.75 81.75 0.6K
11:25 81.59 81.59 81.07 81.07 3.1K
11:26 81.17 81.52 81.17 81.52 1.5K
11:27 81.33 81.33 81.33 81.33 0.3K
11:28 81.69 82.27 81.69 82.27 0.8K
11:29 82.37 82.37 81.73 81.73 1.5K
11:30 81.64 81.64 81.63 81.63 0.6K
11:31 81.80 81.80 81.48 81.48 2.3K
11:32 81.39 81.39 81.39 81.39 0.6K
11:34 81.03 81.12 81.03 81.11 1.3K
11:35 81.71 81.71 81.56 81.59 1.4K
11:37 81.00 81.00 80.04 80.04 6.2K
11:38 80.08 80.08 79.86 79.86 4.1K
11:39 79.43 79.43 79.43 79.43 1.5K
11:40 79.77 79.77 79.77 79.77 1.7K
11:42 79.65 79.65 79.65 79.65 2.0K
11:43 79.40 79.40 79.40 79.40 0.9K
11:44 79.30 79.30 79.30 79.30 4.7K
11:45 79.19 79.23 79.08 79.08 2.9K
11:46 78.41 79.55 78.41 79.55 10.5K
11:47 79.70 79.70 79.70 79.70 1.4K
11:48 78.94 78.94 78.94 78.94 0.1K
11:49 79.03 79.14 78.62 78.95 4.2K
11:50 79.08 79.08 79.08 79.08 2.4K
11:51 79.85 79.85 79.82 79.82 0.6K
11:52 79.53 79.64 79.53 79.64 1.6K
11:53 79.89 79.89 79.89 79.89 0.7K
11:54 79.78 79.78 79.78 79.78 1.0K
11:56 79.78 79.78 79.78 79.78 1.0K
11:57 79.37 79.37 78.26 78.26 3.6K
11:58 78.19 78.30 77.92 77.92 6.2K
11:59 77.80 78.14 77.80 78.14 2.2K
12:00 78.27 78.27 77.50 77.75 2.5K
12:01 78.47 78.47 78.47 78.47 0.9K
12:02 78.28 78.28 78.28 78.28 0.2K
12:03 77.89 77.89 77.89 77.89 0.7K
12:04 78.34 78.63 78.34 78.63 1.7K
12:05 78.39 78.39 78.39 78.39 1.6K
12:06 78.08 78.22 78.08 78.22 4.0K
12:07 78.77 78.77 78.77 78.77 1.4K
12:08 79.08 79.08 78.73 78.73 1.2K
12:09 78.90 78.90 78.90 78.90 7.6K
12:10 78.58 78.75 78.58 78.75 0.4K
12:11 78.77 78.77 78.77 78.77 1.2K
12:13 78.44 78.44 78.44 78.44 0.6K
12:14 78.34 78.34 78.34 78.34 2.9K
12:15 78.76 78.76 78.76 78.76 0.9K
12:16 78.71 78.71 78.71 78.71 1.1K
12:18 77.70 77.70 77.70 77.69 8.4K
12:19 77.82 77.84 77.82 77.84 1.7K
12:20 77.71 77.71 77.59 77.59 5.8K
12:21 77.69 78.27 77.45 77.45 7.7K
12:22 77.51 77.55 77.30 77.30 1.5K
12:24 78.01 78.01 78.01 78.01 2.2K
12:27 77.70 77.70 77.70 77.70 0.1K
12:28 77.43 77.66 77.39 77.52 3.2K
12:29 77.45 77.74 77.45 77.74 1.8K
12:30 78.11 78.11 78.11 78.11 1.2K
12:32 77.87 77.87 77.87 77.87 0.8K
12:33 77.82 77.82 77.82 77.82 0.2K
12:34 77.86 78.35 77.86 78.25 1.6K
12:35 78.14 78.14 78.14 78.14 0.5K
12:36 78.41 78.46 78.40 78.40 1.4K
12:37 78.45 78.45 77.72 77.72 2.3K
12:38 77.76 77.76 77.76 77.76 1.2K
12:39 78.01 78.29 78.01 78.29 1.1K
12:40 78.32 78.57 78.32 78.57 4.4K
12:41 78.54 78.54 78.46 78.46 1.1K
12:42 78.53 78.53 78.53 78.53 1.8K
12:44 78.70 78.70 78.70 78.69 0.7K
12:46 79.23 79.23 79.01 79.12 3.5K
12:47 79.35 79.35 79.14 79.19 3.4K
12:48 79.22 79.22 78.55 78.55 2.4K
12:49 78.63 78.63 78.63 78.63 0.5K
12:52 78.71 78.82 78.71 78.82 0.9K
12:53 79.09 79.26 79.09 79.26 1.5K
12:54 78.99 79.02 78.99 79.02 0.8K
12:56 79.05 79.05 78.62 78.62 1.2K
12:57 78.84 78.84 78.84 78.84 0.6K
12:58 78.98 78.98 78.98 78.98 0.8K
12:59 79.61 79.96 79.61 79.96 2.9K
13:00 79.85 79.85 79.85 79.85 0.8K
13:02 79.93 80.05 79.93 80.05 1.5K
13:03 80.18 80.18 80.18 80.18 1.2K
13:05 80.04 80.04 80.04 80.04 1.6K
13:06 79.92 79.92 79.92 79.92 0.7K
13:07 79.41 79.41 79.41 79.41 0.6K
13:08 79.54 79.63 79.54 79.63 0.7K
13:09 79.28 79.28 79.28 79.28 1.3K
13:10 79.00 79.00 79.00 79.00 0.4K
13:11 79.41 79.41 79.41 79.41 2.5K
13:12 79.50 79.50 79.50 79.50 1.3K
13:13 79.35 79.56 79.35 79.56 2.4K
13:14 79.71 79.71 79.71 79.71 0.7K
13:15 79.74 79.82 79.74 79.82 2.8K
13:16 79.79 80.14 79.79 80.14 0.4K
13:17 80.00 80.00 80.00 80.00 1.4K
13:19 79.63 79.63 79.60 79.60 4.8K
13:20 79.91 79.91 79.91 79.91 0.6K
13:21 80.25 80.25 80.25 80.25 1.3K
13:23 79.83 79.83 79.83 79.83 0.2K
13:24 79.79 79.79 79.79 79.79 0.4K
13:25 79.85 79.85 79.85 79.85 1.2K
13:26 79.83 79.83 79.83 79.83 0.2K
13:27 79.68 79.68 79.68 79.68 0.9K
13:28 79.81 79.99 79.81 79.99 2.9K
13:30 80.31 80.31 80.31 80.31 0.3K
13:32 80.74 80.74 80.47 80.47 3.0K
13:35 80.07 80.07 80.07 80.07 0.9K
13:36 79.73 79.73 79.73 79.73 0.7K
13:38 79.31 79.31 79.31 79.31 0.4K
13:39 79.45 79.80 79.45 79.80 0.7K
13:41 80.25 80.25 80.25 80.25 0.5K
13:43 79.53 79.53 79.53 79.53 0.5K
13:47 80.04 80.04 80.04 80.04 0.4K
13:50 79.65 79.65 79.65 79.65 0.2K
13:51 80.01 80.01 80.01 80.01 0.9K
13:53 80.00 80.18 80.00 80.18 0.5K
13:54 80.39 80.39 80.39 80.39 3.2K
13:55 80.01 80.01 80.01 80.01 5.1K
14:00 78.93 79.28 78.93 79.28 1.0K
14:01 78.58 78.58 78.58 78.58 0.5K
14:02 78.58 78.58 78.58 78.58 1.7K
14:04 78.35 78.35 78.35 78.35 1.1K
14:05 78.56 78.57 78.56 78.57 1.1K
14:06 78.69 78.69 78.69 78.69 1.4K
14:09 78.85 78.85 78.85 78.85 1.1K
14:10 78.71 78.84 78.71 78.84 1.5K
14:14 78.91 78.91 78.76 78.76 0.6K
14:16 78.61 78.73 78.61 78.73 4.2K
14:18 77.90 77.90 77.58 77.58 9.2K
14:19 77.58 77.58 77.58 77.58 0.4K
14:20 77.49 77.49 77.06 77.08 4.9K
14:21 77.06 77.06 77.02 77.02 1.2K
14:22 76.62 76.82 76.61 76.73 3.3K
14:23 77.15 77.15 77.15 77.15 1.0K
14:24 76.95 76.95 76.95 76.95 1.0K
14:25 76.77 76.77 76.48 76.48 3.0K
14:27 76.74 76.74 76.40 76.40 1.5K
14:28 76.67 76.67 76.67 76.67 0.8K
14:29 77.00 77.00 77.00 77.00 1.1K
14:30 77.53 77.53 77.53 77.53 0.2K
14:31 77.47 77.69 77.47 77.54 1.4K
14:32 77.64 77.64 77.64 77.64 0.9K
14:33 77.65 77.65 77.65 77.65 1.0K
14:35 77.56 77.56 77.56 77.56 0.7K
14:36 77.77 77.78 77.77 77.78 1.6K
14:38 77.86 77.87 77.86 77.87 1.9K
14:39 77.89 78.02 77.89 78.02 0.3K
14:40 78.06 78.15 78.06 78.15 0.4K
14:41 78.53 78.53 78.44 78.44 0.8K
14:42 78.72 78.72 78.72 78.72 0.5K
14:43 78.80 78.80 78.80 78.80 0.4K
14:44 79.20 79.20 79.20 79.20 0.8K
14:45 79.00 79.00 79.00 79.00 0.7K
14:46 78.66 78.66 78.63 78.63 0.8K
14:50 78.57 78.59 78.57 78.59 0.8K
14:51 77.92 77.92 77.92 77.92 0.3K
14:52 77.94 78.11 77.94 78.11 0.3K
14:53 78.07 78.07 78.07 78.07 0.7K
14:55 78.16 78.16 78.16 78.16 1.2K
14:57 77.97 77.97 77.97 77.97 0.7K
14:58 77.53 77.53 77.22 77.22 2.2K
14:59 77.40 77.40 77.40 77.40 0.9K
15:02 77.32 77.32 77.32 77.32 0.4K
15:03 77.13 77.13 77.13 77.13 0.1K
15:04 77.36 77.36 77.36 77.36 0.6K
15:06 77.01 77.01 77.01 77.01 0.9K
15:07 76.77 76.77 76.61 76.61 0.5K
15:08 76.79 76.79 76.79 76.79 0.9K
15:10 76.79 76.79 76.79 76.79 0.3K
15:11 76.98 76.98 76.63 76.63 2.6K
15:16 76.13 76.13 76.13 76.13 0.8K
15:18 76.58 76.59 76.58 76.59 0.9K
15:19 76.76 76.82 76.76 76.82 0.9K
15:20 77.00 77.17 77.00 77.17 1.7K
15:25 76.40 76.40 76.40 76.40 0.3K
15:26 76.40 76.40 76.40 76.40 1.1K
15:28 76.21 76.21 75.95 75.95 2.2K
15:29 75.86 75.86 75.86 75.86 1.8K
15:33 75.74 75.74 75.74 75.74 0.4K
15:34 75.70 75.70 75.47 75.47 1.4K
15:35 75.48 75.48 75.37 75.37 1.9K
15:36 75.80 75.80 75.80 75.80 0.5K
15:37 75.75 75.75 75.71 75.71 1.0K
15:38 76.11 76.11 75.82 75.82 1.5K
15:40 76.03 76.33 76.03 76.33 0.6K
15:41 75.67 75.80 75.67 75.80 1.6K
15:43 75.34 75.34 75.34 75.34 0.5K
15:44 75.25 75.25 75.25 75.25 0.6K
15:45 74.90 74.93 74.90 74.93 2.5K
15:47 74.99 74.99 74.99 74.99 1.4K
15:49 75.08 75.08 75.06 75.06 0.9K
15:50 74.86 74.86 74.86 74.86 1.0K
15:51 74.33 74.66 74.33 74.66 2.3K
15:52 74.34 74.34 74.34 74.34 5.2K
15:53 74.33 74.33 73.77 73.77 19.6K
15:54 73.84 74.00 73.84 74.00 3.1K
15:55 74.00 74.08 73.97 74.08 5.6K
15:57 74.04 74.04 73.93 73.93 1.8K
15:58 74.16 74.16 74.00 74.00 4.9K
15:59 73.91 74.60 73.87 74.60 83.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし