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 55.51 55.94 54.97 54.97 85.4K
09:31 54.51 54.51 54.38 54.38 1.2K
09:32 54.00 54.00 53.17 53.75 4.6K
09:33 53.54 53.65 53.43 53.56 3.2K
09:34 53.75 53.75 53.36 53.42 4.6K
09:35 53.45 53.66 53.41 53.66 2.9K
09:36 53.74 53.84 53.41 53.62 3.5K
09:37 53.57 54.81 53.49 54.81 4.7K
09:38 54.80 55.58 54.80 55.55 7.5K
09:39 55.53 55.57 55.02 55.02 8.3K
09:40 55.20 55.63 55.20 55.40 9.2K
09:41 55.45 55.78 55.45 55.78 4.7K
09:42 55.92 55.92 55.58 55.77 4.0K
09:43 55.75 55.82 55.60 55.82 2.9K
09:44 55.79 55.88 55.31 55.31 5.3K
09:45 55.44 55.70 55.00 55.00 7.7K
09:46 55.11 55.20 55.02 55.20 8.6K
09:47 55.02 55.18 55.02 55.18 0.9K
09:48 55.18 55.84 55.18 55.84 8.9K
09:49 55.81 56.22 55.80 56.22 8.0K
09:50 56.28 56.84 56.28 56.67 6.5K
09:51 56.25 56.30 55.75 55.75 9.8K
09:52 55.94 56.82 55.94 56.47 3.6K
09:53 56.24 56.43 56.17 56.43 3.3K
09:54 56.30 56.30 56.06 56.06 2.3K
09:55 56.43 56.43 55.80 55.80 3.5K
09:56 55.70 56.01 55.20 55.45 5.9K
09:57 55.57 56.25 55.52 56.12 5.7K
09:58 55.60 55.76 55.60 55.67 2.1K
09:59 55.98 56.21 55.93 56.21 3.5K
10:00 56.50 56.50 55.90 55.90 5.3K
10:01 55.94 55.94 55.94 55.94 2.7K
10:02 55.63 55.63 55.51 55.61 2.9K
10:03 55.22 55.79 55.22 55.79 7.3K
10:04 55.91 55.91 55.64 55.64 2.8K
10:05 55.86 55.86 55.57 55.57 1.1K
10:06 55.42 55.79 55.35 55.79 3.7K
10:07 55.80 55.80 55.80 55.80 1.3K
10:08 55.55 55.89 55.55 55.89 2.8K
10:09 55.90 56.17 55.90 56.16 3.1K
10:10 56.18 56.30 56.10 56.23 5.8K
10:11 56.36 56.36 55.91 55.97 8.0K
10:12 56.43 56.64 56.42 56.41 5.1K
10:13 56.40 56.46 56.24 56.24 7.0K
10:14 56.41 56.41 56.26 56.34 2.8K
10:15 56.32 56.32 56.24 56.24 1.7K
10:16 56.37 56.37 55.83 55.86 4.5K
10:17 56.03 56.18 55.87 56.17 2.4K
10:18 56.15 56.20 56.00 56.13 3.4K
10:19 56.20 56.23 56.11 56.23 2.9K
10:20 56.29 56.29 56.29 56.29 1.0K
10:21 56.38 57.29 56.38 57.29 9.9K
10:22 57.17 57.24 56.88 56.88 4.9K
10:23 57.03 57.05 56.94 57.05 2.6K
10:24 57.22 57.32 57.16 57.32 4.0K
10:25 56.91 57.12 56.91 57.03 2.8K
10:26 56.99 57.38 56.99 57.38 8.5K
10:27 57.34 57.64 57.27 57.62 6.9K
10:28 57.58 57.60 57.42 57.42 4.6K
10:29 57.32 57.66 57.31 57.66 4.3K
10:30 57.71 58.12 57.71 57.99 4.7K
10:31 58.10 58.40 58.07 58.21 4.0K
10:32 57.54 58.03 57.45 58.03 5.4K
10:33 58.20 58.47 58.20 58.31 5.0K
10:34 58.39 58.48 58.18 58.48 6.3K
10:35 58.08 58.08 57.93 57.93 1.1K
10:36 58.00 58.00 57.89 57.89 1.9K
10:37 58.02 58.02 58.02 58.02 0.4K
10:38 58.23 58.23 58.04 58.04 1.9K
10:39 57.90 58.03 57.90 58.03 4.7K
10:40 57.94 58.12 57.94 58.12 2.7K
10:41 58.01 58.14 58.01 58.14 3.7K
10:42 58.42 58.78 58.42 58.78 1.7K
10:43 58.82 58.82 58.62 58.62 1.4K
10:44 58.62 58.67 58.53 58.67 8.5K
10:45 58.84 58.84 58.65 58.65 2.5K
10:46 58.92 58.92 58.92 58.92 2.4K
10:47 59.17 59.17 59.06 59.06 2.3K
10:48 59.06 59.06 58.94 58.97 2.0K
10:49 59.10 59.16 59.10 59.16 1.1K
10:50 59.12 59.20 59.11 59.20 3.0K
10:51 59.16 59.36 59.16 59.36 2.2K
10:52 59.30 59.45 59.28 59.45 3.2K
10:53 59.18 59.18 59.18 59.18 2.2K
10:55 59.28 59.34 59.22 59.30 2.5K
10:56 59.58 59.70 59.56 59.56 1.5K
10:57 59.37 59.43 59.17 59.17 3.6K
10:58 59.51 59.52 59.51 59.52 2.0K
10:59 59.38 59.38 59.38 59.38 0.6K
11:00 59.35 59.75 59.35 59.75 4.1K
11:01 59.57 60.16 59.57 60.10 9.4K
11:02 60.21 60.22 60.21 60.22 3.3K
11:03 60.21 60.21 59.61 60.05 9.6K
11:04 59.96 59.96 59.75 59.75 1.9K
11:05 59.99 59.99 59.88 59.88 2.0K
11:06 59.76 59.86 59.53 59.85 6.8K
11:07 59.89 59.90 59.70 59.70 4.5K
11:08 59.93 59.93 59.74 59.74 0.9K
11:09 59.64 59.69 59.46 59.69 3.2K
11:10 59.49 59.49 59.31 59.31 1.6K
11:11 59.31 59.31 58.95 58.95 6.6K
11:12 58.96 59.11 58.96 59.00 1.9K
11:13 59.05 59.05 58.93 58.93 1.9K
11:14 59.19 59.19 59.11 59.11 1.5K
11:15 59.14 59.14 58.75 58.98 3.4K
11:16 58.98 58.98 58.65 58.65 1.4K
11:17 58.88 58.88 58.41 58.45 2.0K
11:18 58.44 58.44 58.13 58.13 4.8K
11:19 58.13 58.13 58.13 58.13 1.7K
11:20 57.92 57.93 57.59 57.59 5.0K
11:21 57.62 57.67 57.43 57.43 2.3K
11:22 57.45 57.85 57.45 57.82 1.8K
11:23 58.23 58.35 57.98 57.98 6.0K
11:25 58.23 58.31 58.23 58.31 0.9K
11:26 57.96 57.96 57.82 57.82 0.7K
11:27 57.75 57.88 57.75 57.87 1.3K
11:28 57.70 57.70 57.70 57.70 0.6K
11:29 57.79 57.79 57.79 57.79 1.5K
11:30 58.18 58.19 58.18 58.19 0.4K
11:31 58.00 58.00 58.00 58.00 0.4K
11:32 58.05 58.05 58.05 58.05 1.9K
11:33 58.00 58.00 57.81 57.81 1.6K
11:34 57.77 57.77 57.75 57.75 2.7K
11:35 57.70 57.70 57.44 57.53 3.3K
11:36 57.46 57.46 57.34 57.34 0.9K
11:37 57.26 57.52 57.26 57.52 2.5K
11:38 57.52 57.52 57.52 57.52 2.2K
11:39 57.56 57.56 57.56 57.56 1.4K
11:40 57.62 57.79 57.62 57.79 1.8K
11:41 57.72 57.82 57.72 57.77 0.6K
11:42 57.90 57.90 57.76 57.76 1.1K
11:43 57.79 57.79 57.79 57.79 0.4K
11:44 57.69 57.80 57.69 57.80 1.8K
11:48 58.60 58.69 58.59 58.69 4.8K
11:49 58.59 58.66 58.59 58.66 1.9K
11:50 58.88 58.96 58.88 58.95 1.4K
11:51 59.21 59.21 59.02 59.02 1.2K
11:52 59.02 59.24 59.02 59.24 1.2K
11:53 59.32 59.32 59.27 59.27 1.1K
11:54 59.27 59.27 59.00 59.00 1.2K
11:55 59.13 59.20 59.10 59.10 0.5K
11:56 59.17 59.17 59.17 59.17 1.1K
11:57 58.91 58.91 58.91 58.91 1.0K
11:58 59.08 59.16 59.08 59.16 1.7K
11:59 59.40 59.40 59.40 59.40 1.2K
12:00 59.37 59.39 59.10 59.10 6.7K
12:03 59.14 59.14 59.14 59.14 0.6K
12:04 59.17 59.50 59.17 59.45 2.2K
12:05 59.60 59.71 59.60 59.71 1.5K
12:06 59.48 59.48 59.42 59.42 0.8K
12:07 59.55 59.96 59.55 59.96 1.6K
12:08 59.90 59.90 59.75 59.75 3.6K
12:09 59.77 59.77 59.77 59.77 4.3K
12:10 60.08 60.17 60.08 60.11 5.5K
12:11 60.25 60.40 60.25 60.40 4.1K
12:12 60.61 60.61 60.36 60.36 2.7K
12:13 60.37 60.40 60.37 60.40 3.0K
12:14 60.43 60.43 60.34 60.34 4.3K
12:15 60.59 60.59 60.26 60.26 1.6K
12:16 60.39 60.39 60.33 60.38 6.4K
12:17 60.46 60.62 60.46 60.62 1.2K
12:18 60.45 60.45 60.01 60.01 2.9K
12:20 60.11 60.11 60.11 60.11 0.8K
12:21 60.15 60.18 60.15 60.18 1.9K
12:22 60.09 60.09 60.09 60.09 1.1K
12:23 60.28 60.38 60.28 60.38 1.0K
12:24 60.48 60.48 60.38 60.38 1.5K
12:25 60.26 60.26 60.26 60.26 0.2K
12:26 60.50 60.58 60.48 60.48 3.2K
12:27 60.59 60.69 60.55 60.69 4.8K
12:28 60.77 60.96 60.56 60.62 1.5K
12:29 60.59 60.66 60.42 60.55 3.6K
12:30 60.39 60.39 60.38 60.38 5.4K
12:32 60.35 60.35 60.35 60.35 0.4K
12:33 59.95 59.95 59.83 59.83 2.8K
12:35 60.09 60.22 60.09 60.22 1.2K
12:38 60.12 60.12 60.12 60.12 0.7K
12:39 60.06 60.06 60.06 60.06 2.1K
12:40 59.99 60.14 59.99 60.14 1.0K
12:41 60.13 60.14 60.13 60.14 0.9K
12:42 60.00 60.00 60.00 60.00 1.0K
12:44 59.91 59.92 59.91 59.92 2.0K
12:45 59.96 59.96 59.83 59.95 1.2K
12:46 59.97 60.20 59.97 60.20 2.0K
12:47 60.08 60.08 60.08 60.08 0.7K
12:49 60.43 60.43 60.43 60.43 1.4K
12:51 60.27 60.34 60.27 60.34 1.0K
12:53 60.23 60.32 60.23 60.32 0.7K
12:54 60.39 60.39 60.39 60.39 1.1K
12:55 59.95 59.95 59.95 59.95 0.5K
12:56 60.05 60.10 59.94 60.10 3.9K
12:59 60.18 60.18 60.18 60.18 0.4K
13:00 60.26 60.26 60.26 60.26 0.4K
13:01 60.26 60.26 60.26 60.26 0.9K
13:03 60.34 60.45 60.34 60.45 1.1K
13:04 60.48 60.50 60.48 60.50 1.1K
13:05 60.50 60.59 60.50 60.59 1.8K
13:06 60.51 60.51 60.51 60.51 2.2K
13:07 60.59 60.59 60.59 60.59 0.8K
13:08 60.43 60.44 60.32 60.32 2.6K
13:10 60.69 60.88 60.69 60.88 7.2K
13:11 60.87 60.87 60.87 60.87 1.9K
13:13 61.19 61.20 61.15 61.20 0.9K
13:14 61.07 61.07 61.04 61.04 1.2K
13:15 60.74 60.74 60.74 60.74 3.8K
13:18 60.78 60.78 60.78 60.78 0.6K
13:19 61.22 61.22 61.22 61.22 0.1K
13:20 61.24 61.34 61.24 61.34 1.1K
13:21 61.16 61.23 61.02 61.02 1.7K
13:22 60.97 60.97 60.97 60.97 0.7K
13:23 60.88 61.06 60.88 61.06 2.0K
13:24 60.88 60.94 60.88 60.94 3.6K
13:25 60.95 60.95 60.95 60.95 0.1K
13:26 60.81 60.81 60.81 60.81 0.3K
13:27 61.20 61.20 61.20 61.20 2.3K
13:28 61.14 61.14 61.14 61.14 0.6K
13:29 61.15 61.15 61.15 61.15 0.2K
13:30 61.33 61.57 61.33 61.57 1.9K
13:31 61.74 61.74 61.74 61.74 0.7K
13:32 61.60 61.60 61.60 61.60 1.8K
13:34 61.64 61.64 61.64 61.64 0.7K
13:35 61.54 61.54 61.47 61.47 0.9K
13:37 61.37 61.37 61.36 61.36 1.7K
13:40 61.55 61.56 61.55 61.56 0.8K
13:43 61.35 61.35 61.35 61.35 0.6K
13:45 61.59 61.59 61.59 61.59 0.4K
13:47 61.72 61.72 61.71 61.71 0.4K
13:48 61.84 62.12 61.84 62.12 3.8K
13:49 62.10 62.10 62.10 62.10 2.2K
13:51 61.67 61.67 61.67 61.67 3.3K
13:52 61.51 61.51 61.51 61.51 0.9K
13:53 61.51 61.51 61.51 61.51 1.5K
13:56 61.53 61.53 61.53 61.53 4.0K
14:01 61.66 61.66 61.47 61.47 0.7K
14:02 61.44 61.50 61.44 61.50 1.7K
14:04 61.28 61.28 61.18 61.18 0.5K
14:05 61.23 61.36 61.23 61.36 2.0K
14:06 61.44 61.53 61.42 61.42 2.0K
14:08 61.55 61.55 61.55 61.55 0.5K
14:10 61.42 61.42 61.34 61.40 1.0K
14:11 61.46 61.51 61.46 61.51 1.8K
14:13 61.82 61.82 61.82 61.82 0.7K
14:14 61.67 61.67 61.67 61.67 0.9K
14:15 61.89 61.89 61.89 61.89 0.1K
14:16 61.89 61.92 61.77 61.92 2.0K
14:17 61.87 61.87 61.87 61.87 1.2K
14:20 61.99 61.99 61.95 61.95 0.7K
14:21 61.81 61.81 61.81 61.81 0.7K
14:22 61.84 61.84 61.84 61.84 0.4K
14:23 61.79 61.79 61.46 61.46 1.8K
14:24 61.46 61.46 61.46 61.46 1.0K
14:25 61.51 61.51 61.51 61.51 0.3K
14:26 61.20 61.25 61.20 61.25 0.9K
14:27 61.31 61.31 61.31 61.31 0.5K
14:28 61.36 61.36 61.36 61.36 1.2K
14:29 61.31 61.31 61.31 61.31 0.2K
14:30 61.48 61.48 61.40 61.40 2.5K
14:31 61.34 61.34 61.34 61.34 0.8K
14:32 61.34 61.34 61.34 61.34 0.8K
14:33 61.39 61.52 61.39 61.50 3.8K
14:34 61.58 61.58 61.58 61.58 0.2K
14:35 61.29 61.44 61.29 61.32 1.1K
14:36 61.17 61.17 61.17 61.17 0.8K
14:38 61.06 61.19 61.00 61.00 1.5K
14:39 60.92 60.92 60.82 60.82 1.3K
14:40 60.92 60.92 60.83 60.89 2.5K
14:41 61.10 61.10 61.10 61.10 0.8K
14:42 60.96 60.96 60.81 60.81 1.5K
14:44 60.72 60.72 60.68 60.68 2.9K
14:45 60.52 60.52 60.52 60.52 1.1K
14:46 60.61 60.61 60.61 60.61 0.6K
14:48 60.22 60.22 60.14 60.20 1.9K
14:49 60.28 60.28 60.28 60.28 0.5K
14:50 60.43 60.43 60.41 60.41 0.8K
14:52 60.22 60.22 60.13 60.13 7.3K
14:53 60.10 60.10 60.04 60.04 0.8K
14:55 59.91 59.91 59.91 59.91 2.0K
14:57 59.88 59.88 59.88 59.88 2.2K
15:00 59.65 59.67 59.65 59.67 0.9K
15:01 59.83 59.83 59.66 59.66 2.8K
15:02 59.84 59.84 59.84 59.84 1.9K
15:03 59.84 59.84 59.84 59.84 0.7K
15:04 60.01 60.09 60.01 60.09 2.2K
15:05 60.03 60.13 60.01 60.13 2.2K
15:06 60.18 60.18 60.18 60.18 0.4K
15:07 60.25 60.59 60.25 60.56 1.9K
15:08 60.59 60.71 60.50 60.51 1.9K
15:09 60.42 60.42 60.31 60.31 1.4K
15:10 60.21 60.21 60.21 60.21 0.7K
15:11 59.96 59.96 59.87 59.87 2.8K
15:12 59.86 59.86 59.78 59.86 3.0K
15:14 59.72 59.72 59.72 59.72 0.4K
15:15 59.62 59.62 59.62 59.62 0.9K
15:16 59.92 60.03 59.88 60.03 3.1K
15:17 60.03 60.03 59.86 59.86 0.8K
15:18 59.98 60.00 59.96 60.00 5.5K
15:19 60.06 60.07 59.98 60.07 1.6K
15:20 59.98 59.98 59.83 59.83 3.0K
15:21 59.77 59.81 59.55 59.81 3.4K
15:22 59.82 59.95 59.82 59.95 2.2K
15:23 60.09 60.09 60.09 60.09 0.3K
15:24 60.07 60.07 60.01 60.01 1.2K
15:25 60.20 60.20 60.18 60.18 1.0K
15:26 60.17 60.18 60.17 60.18 0.7K
15:27 60.14 60.14 60.14 60.14 0.9K
15:28 60.02 60.02 59.97 59.96 1.6K
15:29 60.07 60.07 60.07 60.07 0.5K
15:30 60.16 60.16 60.16 60.16 0.8K
15:31 60.12 60.12 60.12 60.12 0.8K
15:33 59.75 59.76 59.65 59.76 2.7K
15:36 59.97 59.97 59.94 59.94 0.5K
15:37 59.87 59.87 59.87 59.87 0.6K
15:38 59.70 59.70 59.70 59.70 0.5K
15:39 59.73 59.79 59.62 59.62 12.5K
15:41 59.65 59.65 59.65 59.65 0.8K
15:43 59.53 59.60 59.53 59.60 1.2K
15:44 59.83 59.83 59.83 59.83 0.1K
15:45 60.01 60.06 59.98 60.04 2.5K
15:48 60.00 60.00 60.00 60.00 0.6K
15:49 59.66 59.66 59.64 59.64 0.6K
15:50 59.68 59.68 59.68 59.68 1.4K
15:51 59.82 59.82 59.82 59.82 0.4K
15:52 59.53 59.63 59.41 59.63 1.5K
15:54 59.72 59.72 59.72 59.72 0.5K
15:55 59.49 59.70 59.49 59.70 1.5K
15:56 59.59 59.65 59.59 59.65 0.5K
15:58 59.53 59.53 59.48 59.48 1.3K
15:59 59.61 59.61 59.41 59.53 11.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし