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 62.50 62.50 61.63 62.15 49.6K
09:31 63.27 63.27 62.95 62.95 1.6K
09:32 62.88 62.95 62.88 62.95 2.6K
09:33 63.53 63.53 63.44 63.49 0.7K
09:34 63.65 63.76 62.33 62.33 3.0K
09:35 62.51 62.51 61.66 61.81 8.2K
09:36 62.36 62.36 61.92 61.92 4.8K
09:37 61.62 61.62 61.30 61.31 4.4K
09:38 61.10 61.21 61.10 61.21 5.7K
09:39 61.28 61.42 61.28 61.28 3.2K
09:40 61.23 61.74 61.23 61.73 2.5K
09:41 61.89 62.38 61.77 62.38 6.5K
09:42 62.51 62.51 62.01 62.01 1.9K
09:43 61.80 61.80 61.80 61.80 1.0K
09:44 61.57 61.57 61.23 61.32 4.0K
09:45 61.45 61.85 61.45 61.85 2.4K
09:46 61.93 61.93 61.69 61.70 5.0K
09:47 61.19 61.20 61.13 61.13 6.9K
09:48 61.00 61.12 60.95 61.06 10.6K
09:49 61.15 61.15 60.74 60.74 4.2K
09:50 60.33 60.33 60.17 60.20 4.7K
09:51 60.02 60.02 59.46 59.46 7.2K
09:52 59.19 59.46 59.17 59.46 4.0K
09:53 59.49 59.66 59.49 59.52 9.5K
09:54 59.38 59.63 59.38 59.52 1.7K
09:55 59.67 59.99 59.60 59.89 12.9K
09:56 60.18 60.18 59.73 59.80 10.3K
09:57 60.22 60.59 60.22 60.59 1.4K
09:58 60.33 60.34 59.85 59.85 5.0K
09:59 59.78 59.87 59.69 59.69 3.5K
10:00 59.00 59.41 59.00 59.41 7.9K
10:01 59.20 59.45 59.05 59.45 6.6K
10:02 58.87 59.21 58.87 59.21 2.2K
10:03 58.92 58.92 58.47 58.47 10.6K
10:04 58.37 58.37 58.00 58.01 5.6K
10:05 58.10 58.10 58.10 58.10 2.0K
10:06 58.22 58.22 57.56 57.56 15.1K
10:07 57.56 57.65 57.15 57.25 6.2K
10:08 57.31 57.35 57.23 57.26 5.5K
10:09 57.05 57.62 56.99 57.61 10.7K
10:10 57.61 57.93 57.61 57.80 6.2K
10:11 57.91 57.99 57.84 57.97 5.3K
10:12 57.75 58.33 57.74 58.33 6.1K
10:13 58.21 58.25 58.02 58.02 3.0K
10:14 58.00 58.00 57.81 57.81 2.0K
10:15 57.75 58.28 57.62 58.28 3.7K
10:16 58.14 58.20 58.14 58.20 1.5K
10:17 58.29 58.33 57.99 57.99 2.3K
10:18 58.27 58.27 58.27 58.27 0.9K
10:19 58.44 58.62 58.41 58.62 8.5K
10:20 58.66 58.96 58.66 58.78 5.0K
10:21 58.87 58.95 58.73 58.73 4.9K
10:22 58.50 58.50 58.23 58.23 3.7K
10:23 58.35 58.35 58.03 58.19 5.7K
10:24 58.03 58.03 57.75 57.86 6.0K
10:25 57.66 57.73 57.59 57.73 2.3K
10:26 57.59 57.87 57.59 57.87 3.0K
10:27 57.90 57.97 57.90 57.97 2.5K
10:28 58.00 58.06 57.98 58.06 3.3K
10:29 58.11 58.19 58.01 58.01 1.6K
10:30 58.15 58.15 58.15 58.15 1.1K
10:33 58.16 58.16 57.99 57.99 2.1K
10:34 57.90 57.90 57.90 57.90 0.9K
10:35 57.91 58.01 57.91 58.01 1.5K
10:36 57.72 58.02 57.72 58.02 2.3K
10:37 58.20 58.52 58.20 58.52 2.1K
10:38 58.00 58.00 57.65 57.69 3.8K
10:40 58.06 58.30 58.06 58.30 0.5K
10:41 58.47 58.47 58.27 58.44 2.1K
10:42 58.47 58.73 58.47 58.71 4.2K
10:43 58.86 59.01 58.86 58.91 1.1K
10:44 58.95 58.98 58.92 58.98 2.4K
10:45 58.84 58.84 58.81 58.84 1.2K
10:46 58.71 58.71 58.71 58.71 1.4K
10:47 58.96 58.96 58.90 58.90 0.8K
10:48 58.82 58.82 58.82 58.82 1.5K
10:51 58.98 59.10 58.92 59.02 2.4K
10:52 59.13 59.13 59.13 59.13 1.0K
10:53 59.10 59.10 59.10 59.10 1.6K
10:55 59.25 59.25 59.25 59.25 1.5K
10:56 59.30 59.30 59.30 59.30 0.1K
10:57 59.32 59.42 59.32 59.41 1.8K
10:58 59.25 59.37 59.25 59.37 0.9K
10:59 59.30 59.30 59.30 59.30 1.0K
11:00 59.36 59.36 59.36 59.36 1.0K
11:01 59.98 59.98 59.98 59.98 0.6K
11:02 60.03 60.03 59.87 59.87 1.5K
11:03 59.84 59.84 59.62 59.62 1.7K
11:06 59.92 59.92 59.92 59.92 2.9K
11:09 60.09 60.09 60.09 60.09 1.2K
11:10 60.04 60.17 60.04 60.17 0.4K
11:11 60.20 60.20 60.20 60.20 0.6K
11:12 60.25 60.25 60.25 60.25 0.4K
11:13 60.25 60.43 60.25 60.34 5.0K
11:14 60.51 60.51 60.51 60.51 1.5K
11:15 60.46 60.56 60.46 60.56 0.5K
11:16 60.60 60.60 60.60 60.60 0.3K
11:17 60.62 60.62 60.20 60.21 2.1K
11:18 60.35 60.35 60.33 60.33 0.9K
11:19 60.36 60.36 60.36 60.36 0.7K
11:20 60.13 60.43 60.06 60.43 0.6K
11:21 60.11 60.30 60.11 60.30 1.1K
11:22 60.17 60.49 60.17 60.49 1.5K
11:23 60.62 60.62 60.62 60.62 0.6K
11:24 60.79 60.79 60.79 60.79 2.4K
11:25 60.86 60.86 60.79 60.79 0.8K
11:26 60.70 60.71 60.67 60.67 8.2K
11:28 60.56 60.56 60.56 60.56 1.0K
11:30 60.53 60.53 60.37 60.37 1.0K
11:31 60.50 60.50 60.50 60.50 0.1K
11:32 60.40 60.50 60.40 60.50 1.3K
11:33 60.42 60.45 60.42 60.45 0.6K
11:34 60.22 60.23 60.22 60.23 0.9K
11:35 60.73 60.73 60.73 60.73 1.5K
11:37 60.83 60.83 60.75 60.75 0.5K
11:38 60.75 60.75 60.75 60.75 0.5K
11:39 60.69 60.73 60.69 60.73 0.7K
11:40 60.66 60.66 60.66 60.66 0.5K
11:41 60.50 60.50 60.50 60.50 4.0K
11:43 60.51 60.51 60.51 60.51 0.4K
11:44 60.40 60.40 59.94 59.99 3.7K
11:45 60.02 60.02 60.02 60.02 1.9K
11:47 60.05 60.05 60.05 60.05 0.2K
11:48 60.13 60.13 60.13 60.13 0.5K
11:49 59.95 60.02 59.95 60.02 4.5K
11:50 60.10 60.22 60.10 60.22 3.7K
11:52 60.37 60.37 60.37 60.37 1.1K
11:55 60.54 60.54 60.54 60.54 0.3K
11:56 60.71 60.71 60.71 60.71 0.7K
11:57 60.71 60.75 60.71 60.75 4.0K
12:00 60.50 60.50 60.50 60.50 0.9K
12:01 60.22 60.22 60.22 60.22 0.4K
12:03 60.15 60.15 60.15 60.15 0.9K
12:04 60.17 60.17 60.17 60.17 1.4K
12:07 60.45 60.45 60.45 60.45 0.9K
12:10 60.06 60.06 60.06 60.06 3.6K
12:11 59.63 59.63 59.63 59.63 2.1K
12:16 59.95 59.95 59.94 59.94 0.7K
12:17 59.78 59.78 59.78 59.78 3.2K
12:23 60.00 60.00 60.00 60.00 0.4K
12:25 60.19 60.19 60.19 60.19 0.5K
12:26 60.10 60.10 60.09 60.09 0.3K
12:27 60.20 60.20 60.20 60.20 0.7K
12:30 60.08 60.08 59.90 59.90 1.2K
12:35 59.99 59.99 59.96 59.96 1.6K
12:39 60.53 60.53 60.53 60.53 0.4K
12:40 60.70 60.79 60.69 60.72 5.9K
12:49 60.48 60.58 60.48 60.58 1.1K
12:50 60.72 60.75 60.72 60.75 2.3K
12:51 60.65 60.65 60.65 60.65 6.0K
12:52 60.88 60.88 60.88 60.88 0.6K
12:53 60.75 60.75 60.75 60.75 0.1K
12:54 61.00 61.00 61.00 61.00 0.8K
12:55 61.29 61.29 61.29 61.29 1.3K
12:56 60.94 60.94 60.94 60.94 0.5K
12:58 61.18 61.35 61.18 61.35 0.6K
12:59 61.42 61.42 61.42 61.42 3.2K
13:03 61.49 61.49 61.49 61.49 0.4K
13:04 61.48 61.48 61.48 61.48 1.5K
13:05 61.25 61.25 61.25 61.25 0.6K
13:06 61.44 61.44 61.44 61.44 0.3K
13:08 61.47 61.47 61.47 61.47 2.0K
13:14 61.27 61.27 61.27 61.27 0.3K
13:17 61.27 61.27 61.27 61.27 0.2K
13:19 61.22 61.22 61.22 61.22 1.0K
13:22 61.33 61.33 61.33 61.33 0.5K
13:24 61.38 61.38 61.38 61.38 0.2K
13:25 61.35 61.35 61.35 61.35 0.5K
13:26 61.55 61.55 61.55 61.55 3.6K
13:30 61.79 61.79 61.79 61.79 0.8K
13:31 61.67 61.67 61.53 61.53 0.9K
13:32 61.84 61.84 61.84 61.84 1.5K
13:33 61.84 61.84 61.84 61.84 0.6K
13:35 61.78 61.78 61.78 61.78 0.7K
13:36 61.63 61.73 61.63 61.73 2.0K
13:38 61.78 61.78 61.78 61.78 0.3K
13:39 61.95 61.95 61.95 61.95 2.2K
13:41 61.95 61.95 61.95 61.95 0.4K
13:42 61.99 62.00 61.99 62.00 0.7K
13:43 61.96 61.96 61.96 61.96 0.5K
13:44 62.16 62.16 62.16 62.16 0.6K
13:46 62.36 62.36 62.36 62.36 1.1K
13:48 62.55 62.84 62.55 62.84 2.4K
13:50 62.71 62.82 62.71 62.82 1.1K
13:52 62.49 62.49 62.49 62.49 1.5K
13:53 62.64 62.64 62.64 62.64 0.7K
13:56 62.08 62.08 62.08 62.08 1.6K
14:01 62.81 62.81 62.81 62.81 0.3K
14:02 62.81 62.81 62.81 62.81 0.7K
14:06 62.78 62.78 62.78 62.78 1.0K
14:10 62.55 62.60 62.55 62.60 1.2K
14:11 62.32 62.32 62.27 62.27 1.7K
14:12 62.08 62.08 62.08 62.08 1.6K
14:13 62.03 62.45 62.03 62.45 3.3K
14:17 61.96 61.96 61.93 61.93 0.8K
14:19 61.84 61.84 61.84 61.84 0.6K
14:21 61.80 61.80 61.60 61.60 0.5K
14:23 61.40 61.40 61.40 61.40 0.5K
14:24 61.38 61.38 61.35 61.35 1.4K
14:25 61.30 61.30 61.21 61.21 1.3K
14:26 61.15 61.15 61.15 61.15 0.3K
14:27 61.15 61.25 61.15 61.25 0.9K
14:29 61.49 61.49 61.49 61.49 0.5K
14:30 61.45 61.45 61.45 61.45 0.3K
14:33 61.70 61.78 61.70 61.78 3.4K
14:46 61.60 61.70 61.60 61.70 0.6K
14:47 61.31 61.31 61.31 61.31 2.3K
14:51 60.78 60.96 60.78 60.85 1.8K
14:55 60.65 60.65 60.65 60.65 2.5K
14:56 60.71 60.71 60.71 60.71 0.2K
14:57 60.91 60.91 60.91 60.91 0.1K
14:59 60.74 60.76 60.74 60.76 1.0K
15:00 60.78 60.78 60.78 60.78 1.9K
15:03 60.77 60.77 60.77 60.77 1.5K
15:04 61.00 61.00 61.00 61.00 0.7K
15:08 60.74 60.74 60.74 60.74 0.7K
15:09 60.61 60.61 60.61 60.61 1.5K
15:14 60.75 60.75 60.75 60.75 1.2K
15:18 60.76 60.76 60.76 60.76 0.4K
15:19 60.80 60.80 60.80 60.80 1.4K
15:20 60.63 60.63 60.63 60.63 0.1K
15:21 60.75 60.75 60.75 60.75 2.4K
15:22 60.88 60.88 60.88 60.88 0.4K
15:24 60.79 60.79 60.79 60.79 0.6K
15:25 60.77 60.77 60.77 60.77 0.7K
15:26 61.02 61.02 61.02 61.02 0.1K
15:28 61.03 61.03 61.03 61.03 0.8K
15:29 61.27 61.27 61.22 61.22 0.7K
15:31 61.48 61.48 61.48 61.48 0.9K
15:33 61.36 61.36 61.35 61.35 0.9K
15:34 61.39 61.39 61.39 61.38 1.0K
15:37 61.52 61.52 61.52 61.52 0.4K
15:39 61.28 61.28 61.28 61.28 0.3K
15:40 61.24 61.24 61.08 61.08 6.8K
15:43 61.22 61.22 61.17 61.17 0.8K
15:45 61.29 61.29 61.29 61.29 0.4K
15:46 61.32 61.32 61.32 61.32 0.1K
15:47 61.55 61.55 61.55 61.55 0.7K
15:49 61.48 61.54 61.48 61.54 1.0K
15:52 61.42 61.50 61.42 61.50 1.0K
15:54 61.28 61.28 61.28 61.28 0.9K
15:57 61.67 61.91 61.67 61.91 0.5K
15:58 61.97 61.97 61.97 61.97 1.5K
15:59 62.03 62.14 61.99 62.14 14.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし