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 60.61 60.61 60.21 60.21 44.6K
09:31 60.63 60.63 60.63 60.63 1.0K
09:32 59.70 59.99 59.15 59.15 4.8K
09:33 58.87 58.87 58.40 58.40 4.6K
09:34 58.53 58.53 58.30 58.39 5.2K
09:35 58.33 58.47 58.02 58.02 3.1K
09:36 57.96 58.02 57.52 57.57 4.9K
09:37 58.05 58.31 58.04 58.31 4.0K
09:38 57.97 58.19 57.68 57.68 1.5K
09:39 57.52 57.53 56.37 56.41 8.0K
09:40 56.56 56.83 56.34 56.72 9.0K
09:41 56.70 56.72 56.60 56.72 3.3K
09:42 57.23 57.29 56.97 56.97 3.3K
09:43 57.47 57.50 57.36 57.36 1.6K
09:44 57.36 57.36 56.88 56.88 6.7K
09:45 56.54 56.57 55.92 55.92 11.1K
09:46 55.50 55.54 55.43 55.49 4.3K
09:47 55.50 55.50 54.84 54.84 7.3K
09:48 54.77 54.99 54.63 54.99 8.5K
09:49 54.95 55.48 54.85 55.30 13.5K
09:50 55.84 55.84 55.34 55.34 5.5K
09:51 55.46 55.46 55.31 55.31 1.8K
09:52 55.25 55.66 55.25 55.66 2.8K
09:53 55.85 56.31 55.85 56.10 4.5K
09:54 55.91 55.91 55.32 55.65 5.0K
09:55 55.91 55.91 55.84 55.84 2.3K
09:56 55.77 55.77 55.75 55.75 3.6K
09:57 56.11 56.11 55.74 55.74 5.9K
09:58 55.90 56.12 55.75 56.12 0.8K
09:59 56.08 56.08 56.08 56.08 0.7K
10:00 56.07 56.21 56.07 56.16 2.0K
10:01 56.25 56.25 56.09 56.19 4.1K
10:02 56.41 56.57 56.22 56.22 4.8K
10:03 56.72 56.72 56.22 56.22 6.8K
10:04 56.34 56.59 56.29 56.45 2.3K
10:05 56.70 57.21 56.70 57.21 4.6K
10:07 57.07 57.24 57.06 57.24 6.7K
10:08 57.51 57.84 57.51 57.65 4.8K
10:09 57.79 57.79 57.63 57.63 1.7K
10:11 57.70 57.78 57.70 57.78 5.2K
10:12 57.77 57.77 57.77 57.77 1.3K
10:13 57.80 57.87 57.80 57.84 1.3K
10:14 57.95 58.16 57.95 58.16 1.6K
10:15 58.18 58.18 58.18 58.18 2.5K
10:16 58.14 58.14 58.14 58.14 2.3K
10:17 58.22 58.31 58.22 58.31 1.6K
10:18 58.14 58.36 58.14 58.36 0.9K
10:19 58.37 58.54 58.37 58.54 0.5K
10:20 58.60 58.63 58.47 58.47 1.3K
10:21 58.39 58.93 58.39 58.88 1.5K
10:22 58.88 58.88 58.88 58.88 0.7K
10:23 58.99 58.99 58.99 58.99 0.8K
10:24 58.95 58.95 58.95 58.95 1.1K
10:25 58.99 59.18 58.99 59.06 1.9K
10:26 59.33 59.33 59.32 59.32 1.1K
10:27 59.23 59.44 59.23 59.44 3.8K
10:28 59.51 59.51 59.51 59.51 1.1K
10:29 59.67 59.67 59.67 59.67 2.1K
10:30 59.90 59.94 59.90 59.94 2.1K
10:31 59.24 59.46 59.24 59.46 0.7K
10:32 59.34 59.34 59.14 59.14 2.5K
10:33 59.27 59.27 58.94 58.94 2.2K
10:34 59.03 59.17 58.63 58.74 9.4K
10:35 58.73 58.94 58.18 58.40 4.8K
10:36 58.45 58.50 58.42 58.50 2.8K
10:37 58.57 59.11 58.57 59.11 3.6K
10:38 59.19 59.43 59.18 59.40 6.7K
10:39 59.09 59.09 59.09 59.09 0.6K
10:40 59.07 59.07 58.61 58.61 1.5K
10:41 58.97 59.58 58.97 59.58 2.0K
10:42 59.93 60.00 59.86 59.86 2.7K
10:43 59.68 59.72 59.68 59.72 1.2K
10:44 59.62 59.62 59.62 59.62 0.8K
10:45 59.48 59.48 59.48 59.48 0.3K
10:46 59.50 60.01 59.50 60.01 5.1K
10:47 60.01 60.01 59.52 59.52 3.3K
10:48 59.47 59.47 59.09 59.09 2.1K
10:49 59.00 59.00 58.71 58.71 5.7K
10:50 58.90 58.90 58.76 58.76 1.6K
10:51 58.98 58.98 58.98 58.98 0.7K
10:52 58.61 58.61 58.61 58.61 0.1K
10:53 58.67 58.67 58.67 58.67 3.2K
10:55 59.28 59.28 59.28 59.28 5.2K
10:59 59.67 59.69 59.67 59.69 1.9K
11:00 59.60 59.60 59.46 59.49 3.1K
11:01 59.32 59.32 59.32 59.32 0.7K
11:02 59.39 59.42 59.27 59.27 5.2K
11:09 59.69 59.88 59.69 59.85 2.8K
11:12 59.94 60.09 59.94 60.00 3.0K
11:13 60.07 60.24 60.07 60.24 1.3K
11:14 60.24 60.24 60.24 60.24 1.4K
11:16 60.26 60.26 60.26 60.26 4.7K
11:18 60.49 60.49 60.34 60.34 1.7K
11:20 60.06 60.23 60.06 60.23 1.2K
11:23 60.44 60.44 60.44 60.44 0.4K
11:24 60.55 60.55 60.51 60.51 1.5K
11:25 60.37 60.78 60.37 60.78 1.6K
11:27 60.55 60.72 60.55 60.72 1.0K
11:28 60.72 60.72 60.70 60.72 0.9K
11:29 60.79 60.79 60.79 60.79 0.2K
11:30 60.74 60.74 60.71 60.71 2.4K
11:32 60.23 60.23 60.23 60.23 3.6K
11:33 59.94 59.94 59.89 59.89 0.6K
11:34 59.78 59.78 59.75 59.75 6.7K
11:37 60.05 60.05 60.01 60.01 6.6K
11:38 59.83 59.83 59.83 59.83 0.6K
11:40 60.21 60.21 60.21 60.21 0.2K
11:41 60.10 60.10 60.10 60.10 3.2K
11:43 60.08 60.08 60.08 60.08 0.9K
11:45 60.18 60.28 60.16 60.16 1.1K
11:47 60.16 60.16 60.16 60.16 0.3K
11:50 59.95 59.95 59.95 59.95 5.6K
11:55 60.21 60.21 60.21 60.21 0.4K
11:56 60.11 60.13 59.98 59.98 3.4K
11:57 60.07 60.07 59.97 59.97 0.5K
11:58 59.95 59.95 59.95 59.95 0.2K
11:59 59.98 59.98 59.98 59.98 0.7K
12:01 59.78 59.78 59.78 59.78 0.4K
12:02 59.55 59.57 59.55 59.55 7.8K
12:03 59.76 59.76 59.76 59.76 0.3K
12:04 59.99 60.12 59.93 60.12 6.4K
12:05 60.13 60.13 60.13 60.13 0.6K
12:06 60.08 60.08 60.08 60.08 0.5K
12:07 60.00 60.00 60.00 60.00 1.1K
12:11 59.55 59.55 59.55 59.55 0.2K
12:12 59.41 59.41 59.16 59.27 23.5K
12:13 59.19 59.21 59.09 59.21 0.7K
12:14 59.28 59.30 59.28 59.30 1.3K
12:17 59.21 59.21 59.21 59.21 0.7K
12:18 59.15 59.15 59.06 59.10 6.8K
12:20 59.29 59.29 59.29 59.29 0.4K
12:21 59.50 59.50 59.50 59.50 0.4K
12:22 59.21 59.21 59.21 59.21 0.9K
12:23 58.92 58.93 58.92 58.93 1.3K
12:25 59.26 59.26 59.26 59.26 0.3K
12:26 59.15 59.15 59.01 59.01 6.0K
12:27 58.90 58.90 58.90 58.90 1.9K
12:29 58.84 58.84 58.84 58.84 0.3K
12:30 58.77 58.77 58.77 58.77 0.2K
12:31 58.83 58.83 58.83 58.83 5.6K
12:32 58.35 58.35 58.31 58.31 1.3K
12:33 58.03 58.03 58.03 58.03 5.4K
12:34 57.83 57.83 57.83 57.83 1.5K
12:36 57.79 57.79 57.79 57.79 1.1K
12:37 57.45 57.45 57.45 57.45 0.3K
12:38 57.50 57.50 57.45 57.45 1.3K
12:39 57.21 57.21 57.00 57.00 3.4K
12:40 57.02 57.02 57.02 57.02 0.8K
12:41 57.07 57.16 56.93 57.16 3.5K
12:42 57.29 57.36 56.97 57.00 6.7K
12:43 56.80 56.80 56.68 56.68 2.5K
12:44 56.71 56.82 56.63 56.64 1.9K
12:45 56.55 56.55 56.18 56.23 7.3K
12:46 56.13 56.13 55.79 55.79 5.8K
12:47 55.61 55.61 55.52 55.52 1.9K
12:48 55.00 55.00 54.84 54.84 3.2K
12:49 54.81 54.81 54.75 54.75 5.5K
12:50 54.74 55.44 54.74 55.44 1.9K
12:51 55.60 55.60 55.10 55.10 9.1K
12:52 54.87 54.87 54.30 54.40 3.2K
12:53 54.76 54.95 54.76 54.88 1.5K
12:54 55.02 55.18 54.61 55.18 1.8K
12:55 55.08 55.34 54.98 55.34 5.6K
12:56 55.16 55.60 55.16 55.60 0.8K
12:57 55.58 55.58 55.34 55.38 2.4K
12:58 55.28 55.32 55.25 55.25 1.4K
12:59 55.32 55.32 55.20 55.20 1.4K
13:00 55.13 55.13 55.13 55.13 1.7K
13:01 54.97 54.97 54.86 54.90 5.4K
13:02 54.95 55.30 54.95 55.30 5.4K
13:03 55.29 55.39 55.29 55.32 2.0K
13:04 55.45 55.45 55.45 55.45 0.6K
13:05 55.86 55.96 55.86 55.94 1.3K
13:06 56.13 56.18 56.13 56.18 5.0K
13:07 56.20 56.23 56.18 56.18 2.0K
13:08 56.26 56.26 56.26 56.26 0.9K
13:09 56.79 56.88 56.79 56.88 1.0K
13:10 56.70 56.87 56.70 56.80 0.8K
13:11 56.93 56.93 56.93 56.93 0.2K
13:12 57.25 57.25 57.23 57.23 1.0K
13:13 57.51 57.51 57.03 57.03 1.3K
13:15 57.33 57.51 57.33 57.51 2.1K
13:16 57.60 57.73 57.60 57.62 3.0K
13:17 57.40 57.40 57.40 57.40 0.5K
13:18 57.31 57.31 57.31 57.31 0.1K
13:19 57.30 57.30 57.16 57.16 1.2K
13:20 57.16 57.46 57.16 57.46 0.5K
13:22 57.68 57.68 57.55 57.55 0.9K
13:23 57.55 57.55 57.55 57.55 1.3K
13:26 57.24 57.24 57.20 57.20 0.4K
13:27 57.28 57.28 57.28 57.28 0.5K
13:28 57.22 57.22 57.17 57.17 2.8K
13:30 56.86 57.05 56.86 57.05 5.5K
13:31 56.85 56.85 56.85 56.85 1.1K
13:39 56.90 56.90 56.86 56.86 4.9K
13:40 57.02 57.02 57.02 57.02 0.2K
13:42 56.86 56.86 56.86 56.86 3.0K
13:44 56.54 56.54 56.54 56.54 0.4K
13:45 56.09 56.10 56.09 56.10 0.7K
13:46 55.94 55.94 55.94 55.94 0.5K
13:47 55.99 55.99 55.99 55.99 1.4K
13:50 55.99 55.99 55.89 55.89 0.8K
13:51 55.76 55.76 55.76 55.76 0.8K
13:52 55.65 55.65 55.60 55.60 1.1K
13:55 55.63 55.63 55.63 55.63 0.5K
13:56 55.34 55.37 55.29 55.37 2.4K
13:58 55.12 55.12 55.12 55.12 0.5K
13:59 55.18 55.18 55.18 55.18 0.2K
14:00 55.28 55.45 55.12 55.40 7.0K
14:01 55.26 55.26 55.26 55.26 0.7K
14:02 55.31 55.32 55.31 55.32 1.9K
14:03 55.38 55.38 54.85 54.85 7.0K
14:05 54.62 54.62 54.62 54.62 0.7K
14:06 54.40 54.43 54.38 54.43 2.4K
14:08 54.64 54.64 54.64 54.64 0.2K
14:09 54.72 54.72 54.72 54.72 0.2K
14:10 54.79 54.79 54.66 54.66 2.4K
14:11 54.66 54.71 54.66 54.71 0.7K
14:12 54.73 54.73 54.50 54.50 2.1K
14:14 54.42 54.42 54.42 54.42 2.4K
14:16 54.26 54.26 54.26 54.26 2.2K
14:18 54.18 54.18 54.00 54.17 2.1K
14:19 54.10 54.36 54.10 54.36 2.8K
14:20 54.41 54.41 54.23 54.27 1.7K
14:21 54.25 54.29 54.25 54.29 0.9K
14:22 54.00 54.00 54.00 54.00 2.5K
14:23 54.31 54.62 54.31 54.62 1.9K
14:24 54.83 54.86 54.76 54.86 8.3K
14:25 54.85 54.85 54.85 54.85 1.2K
14:26 54.41 54.50 54.41 54.50 2.3K
14:29 54.27 54.27 54.07 54.07 6.3K
14:30 54.07 54.07 54.07 54.07 0.6K
14:31 54.00 54.00 53.99 53.99 1.2K
14:33 53.88 53.88 53.79 53.79 2.3K
14:34 53.79 53.79 53.71 53.71 1.7K
14:35 53.77 53.77 53.77 53.77 0.8K
14:36 54.26 54.26 54.26 54.26 5.1K
14:37 54.22 54.22 53.75 53.75 9.3K
14:38 53.95 53.95 53.95 53.95 4.6K
14:39 53.97 54.27 53.97 54.27 2.4K
14:40 54.42 54.42 54.42 54.42 5.6K
14:41 54.23 54.23 53.80 53.80 6.4K
14:42 54.08 54.17 54.08 54.17 1.8K
14:43 54.28 54.39 54.26 54.26 3.6K
14:44 53.80 53.82 53.80 53.82 2.4K
14:45 54.19 54.31 54.19 54.22 1.9K
14:46 54.30 54.30 54.30 54.30 0.2K
14:47 54.32 54.32 54.21 54.21 1.5K
14:49 54.15 54.15 54.15 54.15 1.1K
14:53 54.00 54.00 53.97 53.97 1.8K
14:54 53.97 53.97 53.97 53.97 1.5K
14:55 54.22 54.22 54.22 54.22 0.5K
14:58 53.87 53.87 53.87 53.87 2.5K
14:59 53.86 53.86 53.79 53.79 2.1K
15:00 53.80 53.80 53.80 53.80 0.2K
15:01 53.79 53.79 53.79 53.79 0.5K
15:02 54.01 54.01 54.01 54.01 0.7K
15:03 54.19 54.19 54.04 54.14 3.3K
15:05 54.47 54.47 54.41 54.46 0.7K
15:06 54.54 54.54 54.54 54.54 0.4K
15:07 54.34 54.34 54.34 54.34 0.9K
15:09 54.05 54.05 53.98 53.98 1.4K
15:10 54.06 54.06 54.06 54.06 0.4K
15:11 54.15 54.15 54.15 54.15 0.4K
15:13 53.95 53.95 53.70 53.70 7.8K
15:14 53.62 53.62 53.27 53.27 2.5K
15:15 53.29 53.29 53.29 53.29 1.6K
15:16 53.00 53.00 52.50 52.50 2.5K
15:17 52.47 52.47 52.12 52.33 3.0K
15:18 52.21 52.21 51.82 51.82 3.8K
15:19 51.64 51.64 51.64 51.64 1.1K
15:20 51.71 51.87 51.31 51.33 7.0K
15:21 51.41 51.41 51.02 51.02 6.4K
15:22 51.09 51.09 50.87 51.09 1.8K
15:23 51.27 51.27 50.72 50.72 0.9K
15:24 50.67 50.86 50.53 50.86 3.6K
15:25 50.85 50.85 50.85 50.84 0.9K
15:26 51.46 51.69 51.46 51.64 5.9K
15:27 51.89 52.18 51.89 52.18 1.4K
15:28 52.09 52.09 51.67 51.85 12.1K
15:29 51.89 51.89 51.89 51.89 0.7K
15:30 52.39 52.62 52.38 52.62 7.3K
15:31 52.50 52.62 52.50 52.59 1.0K
15:32 52.36 52.36 52.31 52.31 1.3K
15:33 52.59 52.59 52.59 52.59 0.2K
15:34 52.63 52.63 52.63 52.63 1.2K
15:35 52.81 52.81 52.81 52.81 2.0K
15:36 52.85 52.93 52.85 52.93 1.1K
15:37 53.09 53.24 53.09 53.24 0.8K
15:38 53.35 53.35 53.35 53.35 1.0K
15:39 53.59 53.59 53.59 53.59 1.9K
15:40 52.86 52.94 52.86 52.94 5.8K
15:41 53.15 53.15 53.15 53.15 0.3K
15:42 52.79 52.79 52.79 52.79 2.2K
15:43 53.01 53.01 52.93 52.93 0.7K
15:44 52.90 52.90 52.90 52.90 0.7K
15:45 53.37 53.37 53.37 53.37 8.3K
15:46 53.50 53.57 53.50 53.57 0.9K
15:47 53.76 53.78 53.76 53.78 0.8K
15:48 53.66 53.66 53.66 53.66 0.2K
15:49 53.65 53.65 53.65 53.65 1.1K
15:50 52.84 52.84 52.84 52.84 0.8K
15:51 53.20 53.21 53.20 53.21 1.1K
15:52 53.14 53.31 53.09 53.31 1.9K
15:53 53.18 53.18 52.33 52.33 16.8K
15:54 52.97 52.97 52.61 52.61 1.0K
15:55 52.77 52.89 52.77 52.80 1.1K
15:56 52.94 53.02 52.32 52.32 14.7K
15:57 52.60 52.60 52.60 52.60 2.0K
15:58 52.54 52.61 52.44 52.46 7.6K
15:59 52.55 52.86 52.50 52.86 77.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし