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 63.38 65.86 63.38 65.86 95.8K
09:31 66.09 66.79 66.09 66.38 13.3K
09:32 66.58 66.58 65.34 65.34 6.1K
09:33 65.62 65.62 64.68 64.96 4.7K
09:34 64.62 64.62 64.10 64.19 5.2K
09:35 64.15 64.74 64.00 64.74 4.4K
09:36 64.26 64.26 63.54 63.54 4.9K
09:37 63.21 63.21 62.24 62.42 9.6K
09:38 62.43 62.90 62.43 62.52 5.0K
09:39 62.52 62.79 62.13 62.67 4.8K
09:40 62.66 62.66 60.89 61.00 9.2K
09:41 60.92 61.12 60.57 60.57 2.7K
09:42 61.02 61.35 60.57 61.00 14.1K
09:43 61.40 61.90 61.20 61.90 9.6K
09:44 61.85 61.85 61.85 61.85 0.4K
09:45 61.56 61.84 61.56 61.84 3.9K
09:46 61.68 61.68 60.89 61.18 5.8K
09:47 61.14 61.31 61.14 61.31 0.8K
09:48 61.15 61.15 61.13 61.13 2.2K
09:49 61.18 61.18 60.82 60.94 1.8K
09:50 60.56 60.71 60.56 60.65 2.4K
09:51 60.70 60.93 60.70 60.92 1.1K
09:52 60.81 60.81 60.80 60.80 2.7K
09:53 60.17 60.17 59.47 59.60 9.9K
09:54 59.63 60.18 59.63 60.18 4.2K
09:55 60.22 60.22 60.02 60.02 3.8K
09:56 59.69 59.69 59.69 59.69 1.6K
09:57 59.66 59.66 59.52 59.52 0.3K
09:58 59.64 59.64 59.44 59.61 2.3K
09:59 59.54 59.64 59.54 59.64 6.9K
10:00 59.64 59.64 59.09 59.09 6.4K
10:01 58.91 58.91 58.50 58.69 4.6K
10:02 58.52 58.52 58.31 58.31 1.4K
10:03 58.40 58.40 58.40 58.40 1.2K
10:04 59.16 59.16 59.14 59.14 2.1K
10:05 59.07 59.07 59.07 59.07 0.6K
10:06 58.50 59.60 58.50 59.60 3.8K
10:07 60.19 60.19 59.98 59.98 3.7K
10:08 60.17 60.38 60.17 60.24 3.9K
10:09 60.24 60.24 59.86 60.13 7.5K
10:10 60.13 60.13 59.95 59.94 1.3K
10:11 60.00 60.00 59.90 59.90 3.0K
10:14 59.81 59.93 59.81 59.93 4.1K
10:15 59.70 59.71 59.70 59.71 0.8K
10:16 59.71 59.83 59.70 59.83 3.3K
10:17 60.08 60.08 60.08 60.08 0.7K
10:18 60.36 60.36 60.36 60.36 0.4K
10:19 60.58 60.58 60.21 60.37 3.9K
10:20 60.25 60.25 60.25 60.25 2.7K
10:21 60.56 60.56 60.37 60.37 2.7K
10:22 60.88 61.00 60.88 60.93 6.6K
10:23 60.88 60.88 60.88 60.88 1.9K
10:24 60.81 60.81 60.81 60.81 1.2K
10:25 60.68 60.89 60.68 60.89 2.2K
10:26 60.93 60.93 60.73 60.73 3.3K
10:27 61.01 61.01 61.01 61.01 1.0K
10:28 61.01 61.01 60.89 60.90 6.7K
10:31 61.10 61.10 61.10 61.10 1.2K
10:32 61.00 61.50 61.00 61.50 4.3K
10:33 61.93 61.98 61.78 61.78 2.8K
10:34 62.05 62.05 62.05 62.05 0.7K
10:35 62.45 62.45 62.30 62.37 2.1K
10:36 62.54 62.90 62.54 62.90 3.9K
10:37 62.95 63.45 62.85 62.85 6.2K
10:38 63.09 63.09 62.00 62.00 2.7K
10:39 62.07 62.07 61.62 61.75 2.5K
10:40 61.74 61.76 61.74 61.76 2.3K
10:41 61.30 61.49 61.30 61.49 2.4K
10:43 61.17 61.17 60.74 60.74 1.5K
10:44 60.66 60.66 60.66 60.66 2.4K
10:45 60.99 60.99 60.99 60.99 1.1K
10:46 61.17 61.17 61.17 61.17 0.2K
10:47 61.27 61.38 61.27 61.38 3.7K
10:49 60.67 60.67 60.67 60.67 0.9K
10:51 60.68 60.86 60.68 60.86 2.5K
10:52 60.50 60.50 60.50 60.50 1.0K
10:53 60.32 60.36 60.17 60.17 1.6K
10:54 60.17 60.17 60.17 60.17 1.7K
10:59 61.38 61.38 61.38 61.38 0.8K
11:00 61.43 61.43 61.28 61.28 1.9K
11:03 60.68 60.68 60.68 60.68 1.8K
11:04 60.25 60.25 60.25 60.25 0.9K
11:06 60.07 60.29 60.07 60.11 3.2K
11:09 60.15 60.15 60.15 60.15 1.5K
11:10 60.33 60.33 60.33 60.33 0.1K
11:11 60.73 60.73 60.73 60.73 3.6K
11:17 61.14 61.14 61.14 61.14 0.2K
11:18 61.00 61.00 61.00 61.00 1.5K
11:22 60.72 60.72 60.66 60.66 2.9K
11:25 61.35 61.35 61.35 61.35 0.4K
11:27 61.47 61.47 61.47 61.47 0.3K
11:28 61.44 61.44 61.13 61.13 1.1K
11:31 61.46 61.46 61.46 61.46 0.3K
11:33 61.44 61.44 61.44 61.44 0.5K
11:34 61.31 61.31 61.31 61.31 1.9K
11:37 61.85 61.85 61.82 61.82 4.4K
11:39 62.08 62.08 62.08 62.08 0.7K
11:40 62.03 62.03 62.03 62.03 1.1K
11:41 62.07 62.07 62.07 62.07 0.4K
11:42 62.05 62.05 62.05 62.05 1.1K
11:43 62.14 62.14 62.14 62.14 0.5K
11:45 61.90 61.90 61.90 61.90 0.4K
11:46 61.84 61.84 61.84 61.84 2.0K
11:51 62.23 62.23 62.23 62.23 1.1K
11:53 62.52 62.52 62.45 62.45 1.6K
11:55 62.45 62.45 62.45 62.45 2.5K
11:58 61.90 61.90 61.90 61.90 0.3K
11:59 62.20 62.33 62.20 62.33 0.9K
12:03 62.34 62.34 62.34 62.34 0.7K
12:04 62.51 62.51 62.51 62.51 0.3K
12:05 62.39 62.39 62.39 62.38 0.9K
12:07 62.36 62.36 62.36 62.36 0.6K
12:11 62.01 62.01 62.01 62.01 1.7K
12:13 62.05 62.05 62.03 62.03 2.5K
12:15 62.00 62.00 62.00 62.00 0.3K
12:16 62.03 62.03 62.03 62.03 1.1K
12:20 62.05 62.05 62.05 62.05 0.4K
12:25 61.61 61.61 61.52 61.52 0.6K
12:26 61.50 61.50 61.50 61.50 0.7K
12:27 61.36 61.36 61.18 61.20 1.8K
12:28 61.23 61.23 61.23 61.23 0.2K
12:30 61.61 61.61 61.57 61.57 0.2K
12:33 61.68 61.68 61.68 61.68 1.5K
12:37 61.19 61.19 61.09 61.09 0.7K
12:38 61.38 61.38 61.38 61.38 0.5K
12:39 61.42 61.42 61.42 61.42 0.3K
12:40 61.61 61.61 61.61 61.61 0.3K
12:43 61.17 61.17 61.17 61.17 2.3K
12:44 61.20 61.20 61.20 61.20 2.1K
12:48 61.56 61.56 61.56 61.56 0.3K
12:51 61.36 61.36 61.36 61.36 1.7K
12:54 61.88 61.88 61.88 61.88 0.1K
12:55 61.89 61.89 61.89 61.89 0.8K
12:58 62.32 62.32 62.32 62.32 5.2K
12:59 62.00 62.00 62.00 62.00 0.2K
13:01 61.89 62.43 61.89 62.43 0.8K
13:03 62.38 62.38 62.38 62.38 0.4K
13:04 62.55 62.55 62.55 62.55 1.1K
13:09 62.84 62.84 62.71 62.71 1.4K
13:10 62.90 62.90 62.90 62.90 0.9K
13:11 62.47 62.64 62.47 62.64 0.5K
13:12 62.51 62.56 62.51 62.56 2.9K
13:14 62.46 62.46 62.23 62.37 0.6K
13:15 62.30 62.30 62.30 62.30 0.7K
13:16 62.58 62.58 62.58 62.58 1.1K
13:17 62.30 62.70 62.30 62.70 1.7K
13:18 62.48 62.48 62.48 62.48 0.3K
13:20 62.28 62.39 62.28 62.39 3.0K
13:28 62.46 62.46 62.46 62.46 0.5K
13:29 62.19 62.19 62.19 62.19 0.5K
13:31 62.51 62.51 62.51 62.51 0.2K
13:33 62.44 62.44 62.44 62.44 0.3K
13:37 62.40 62.40 62.40 62.40 2.2K
13:39 62.61 62.68 62.61 62.68 3.3K
13:52 62.84 62.84 62.84 62.84 2.8K
13:56 63.02 63.02 63.02 63.02 0.7K
13:58 63.26 63.26 63.26 63.26 1.7K
14:05 63.41 63.41 63.41 63.41 0.2K
14:06 63.78 63.78 63.78 63.78 0.4K
14:07 63.78 63.78 63.78 63.78 0.6K
14:08 63.61 63.61 63.61 63.61 1.1K
14:09 63.16 63.16 62.97 62.97 0.9K
14:11 63.26 63.57 63.26 63.57 0.6K
14:12 63.58 63.70 63.58 63.70 1.5K
14:14 63.48 63.48 63.48 63.48 1.1K
14:15 63.58 63.58 63.58 63.58 1.4K
14:16 64.00 64.00 64.00 64.00 1.0K
14:17 64.10 64.19 64.10 64.19 1.2K
14:18 64.32 64.32 64.32 64.32 2.2K
14:20 64.45 64.45 64.45 64.45 0.7K
14:21 64.45 64.45 64.45 64.45 0.7K
14:22 64.78 64.80 64.78 64.80 7.5K
14:23 64.87 64.87 64.26 64.26 2.6K
14:24 64.34 64.34 64.34 64.34 0.5K
14:27 64.57 64.75 64.57 64.75 1.0K
14:29 64.77 64.90 64.77 64.90 0.3K
14:30 65.10 65.17 64.69 64.69 4.1K
14:34 64.24 64.24 64.12 64.12 1.2K
14:35 64.38 64.38 64.35 64.35 0.8K
14:36 64.52 64.56 64.52 64.56 0.5K
14:37 64.56 64.56 64.56 64.56 0.2K
14:39 64.21 64.21 64.21 64.21 1.6K
14:42 64.60 64.73 64.45 64.45 2.4K
14:43 64.81 64.81 64.79 64.79 0.4K
14:44 64.80 64.91 64.80 64.91 2.0K
14:45 64.88 64.88 64.70 64.70 1.5K
14:49 64.66 64.66 64.66 64.66 0.4K
14:50 64.53 64.53 64.53 64.53 2.6K
14:52 64.79 64.79 64.79 64.79 0.5K
14:54 64.79 64.79 64.79 64.79 0.6K
14:55 65.00 65.00 65.00 65.00 0.4K
14:56 65.00 65.00 65.00 65.00 1.1K
14:57 65.06 65.06 65.06 65.06 1.7K
14:59 65.04 65.04 65.04 65.04 0.5K
15:01 65.21 65.31 65.21 65.31 1.9K
15:02 65.54 65.54 65.23 65.23 2.8K
15:03 65.63 65.63 65.63 65.63 0.8K
15:04 65.41 65.41 65.41 65.41 0.7K
15:06 65.49 65.49 65.49 65.49 0.2K
15:07 65.61 65.61 65.47 65.47 1.4K
15:09 65.24 65.31 65.20 65.31 3.7K
15:10 65.29 65.29 65.28 65.28 1.3K
15:11 65.28 65.28 65.28 65.28 0.1K
15:12 65.13 65.27 65.13 65.27 0.6K
15:13 65.30 65.30 65.30 65.30 0.6K
15:14 65.17 65.17 65.17 65.17 0.2K
15:15 65.14 65.17 64.90 64.90 1.6K
15:16 65.00 65.00 65.00 65.00 0.9K
15:19 64.62 64.62 64.62 64.62 0.9K
15:20 64.73 64.80 64.73 64.80 2.8K
15:24 65.10 65.71 65.10 65.71 1.9K
15:25 65.42 65.57 65.42 65.57 0.6K
15:27 65.73 65.73 65.73 65.73 1.0K
15:28 65.61 65.61 65.61 65.61 0.3K
15:29 65.42 65.63 65.42 65.63 4.8K
15:30 65.71 65.71 65.71 65.71 0.8K
15:32 65.65 65.65 65.65 65.64 1.3K
15:33 65.64 65.64 65.64 65.64 0.4K
15:34 65.44 65.44 65.44 65.44 0.4K
15:35 65.38 65.38 65.38 65.38 0.1K
15:36 65.39 65.39 65.22 65.22 1.3K
15:37 66.09 66.09 66.00 66.09 4.4K
15:38 65.95 65.95 65.95 65.95 0.6K
15:39 66.16 66.16 66.00 66.00 1.9K
15:40 66.13 66.13 65.92 65.92 1.6K
15:41 65.90 65.90 65.77 65.77 1.5K
15:45 65.93 65.93 65.80 65.80 0.9K
15:46 65.75 65.92 65.75 65.92 2.4K
15:47 65.90 65.90 65.90 65.90 0.6K
15:48 66.00 66.00 65.87 65.87 4.4K
15:50 66.15 66.25 66.15 66.25 5.0K
15:51 66.20 66.20 66.20 66.20 3.1K
15:52 66.11 66.18 66.10 66.18 2.9K
15:54 66.18 66.18 66.18 66.18 1.8K
15:55 65.64 65.64 65.64 65.64 0.2K
15:56 65.98 65.98 65.98 65.98 0.4K
15:57 65.44 65.70 65.44 65.70 0.4K
15:58 65.79 65.79 65.56 65.59 3.8K
15:59 65.48 65.48 65.31 65.31 17.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし