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 55.39 56.42 54.74 55.48 78.1K
09:31 55.89 56.18 55.66 55.66 3.6K
09:32 54.81 54.81 54.81 54.81 1.7K
09:33 55.54 55.54 54.91 54.91 2.2K
09:34 55.15 55.52 55.15 55.52 1.7K
09:35 54.99 55.30 54.67 55.30 3.9K
09:36 55.25 55.25 54.05 54.05 5.5K
09:37 53.92 54.43 53.74 54.43 4.7K
09:38 54.42 54.45 54.16 54.26 8.9K
09:39 54.31 54.72 54.29 54.29 4.7K
09:40 54.17 54.26 54.17 54.26 1.4K
09:41 54.55 54.55 54.42 54.42 4.0K
09:42 53.60 53.66 53.30 53.48 8.0K
09:43 53.48 53.48 53.19 53.27 5.5K
09:44 53.00 53.10 52.82 52.89 8.5K
09:45 52.85 53.26 52.66 53.26 6.0K
09:46 53.41 53.68 53.41 53.68 6.4K
09:47 53.72 53.72 53.52 53.52 4.9K
09:48 53.68 53.68 53.61 53.65 4.9K
09:49 53.38 53.38 53.12 53.12 2.1K
09:50 53.64 53.90 53.56 53.65 5.3K
09:51 53.72 53.76 53.62 53.76 1.1K
09:52 53.96 53.96 53.71 53.84 6.4K
09:53 53.73 53.84 53.65 53.65 3.4K
09:54 53.57 53.65 53.49 53.49 2.1K
09:55 53.48 53.70 53.37 53.70 1.8K
09:56 53.50 53.71 53.50 53.71 2.2K
09:57 53.70 53.73 53.58 53.73 1.1K
09:58 53.93 54.17 53.93 54.17 3.5K
09:59 53.93 53.93 53.66 53.80 5.9K
10:00 54.85 55.01 54.85 54.97 2.6K
10:01 54.87 54.87 54.53 54.56 2.4K
10:02 55.00 55.08 54.88 55.08 1.3K
10:03 55.15 55.26 55.15 55.26 2.2K
10:04 55.09 55.09 54.63 54.69 3.3K
10:05 55.26 55.26 55.26 55.26 2.1K
10:06 55.18 55.36 55.10 55.36 2.4K
10:07 55.65 55.94 55.65 55.65 4.1K
10:08 55.70 55.85 55.70 55.85 2.9K
10:09 55.81 55.81 55.56 55.59 3.1K
10:10 55.51 55.51 55.51 55.51 1.7K
10:11 55.91 55.91 55.91 55.91 1.0K
10:12 56.25 56.42 56.25 56.30 5.2K
10:13 56.30 56.30 56.15 56.29 4.6K
10:14 55.97 55.97 55.97 55.97 2.7K
10:15 56.32 56.32 56.32 56.32 0.5K
10:16 56.20 56.20 56.20 56.20 3.4K
10:17 56.15 56.31 56.15 56.31 5.4K
10:18 56.26 56.45 56.26 56.38 3.7K
10:19 56.17 56.39 56.17 56.34 1.6K
10:20 56.13 56.13 56.01 56.01 0.9K
10:21 55.97 56.14 55.97 56.14 1.0K
10:22 56.06 56.06 56.00 56.00 7.4K
10:24 56.48 56.52 56.48 56.52 2.1K
10:26 56.42 56.42 56.42 56.42 0.9K
10:27 56.36 56.42 56.36 56.42 2.5K
10:29 56.72 56.81 56.47 56.47 2.9K
10:31 57.03 57.11 57.03 57.06 2.2K
10:32 57.32 57.32 57.16 57.16 1.3K
10:33 57.35 57.35 57.35 57.35 0.3K
10:34 57.26 57.34 57.25 57.34 1.6K
10:35 56.93 56.93 56.93 56.92 1.0K
10:36 56.95 57.80 56.95 57.64 11.0K
10:37 57.18 57.18 57.18 57.18 4.0K
10:38 57.49 57.80 57.49 57.80 2.2K
10:39 57.77 57.98 57.76 57.98 3.1K
10:40 57.76 57.76 57.23 57.23 2.3K
10:41 57.19 57.26 56.76 56.76 5.8K
10:42 56.61 56.80 56.50 56.57 4.6K
10:43 56.79 56.88 56.79 56.88 0.9K
10:44 56.70 56.70 56.70 56.70 0.4K
10:45 56.70 56.70 56.35 56.35 6.2K
10:46 56.11 56.22 56.09 56.09 2.3K
10:48 56.18 56.18 56.18 56.18 1.6K
10:49 55.80 55.83 55.80 55.83 2.3K
10:50 55.88 56.54 55.88 56.54 2.9K
10:51 56.36 56.40 56.36 56.40 0.8K
10:52 56.10 56.10 56.10 56.10 0.3K
10:53 56.44 56.44 56.18 56.18 1.0K
10:54 56.11 56.11 56.11 56.11 0.5K
10:55 56.70 56.70 56.70 56.70 1.8K
10:57 56.37 56.37 56.27 56.27 3.0K
10:58 56.53 56.53 56.53 56.53 2.0K
10:59 56.44 56.44 56.44 56.44 1.2K
11:00 56.53 56.53 56.53 56.53 1.0K
11:02 56.37 56.37 56.37 56.37 0.6K
11:03 56.14 56.14 56.14 56.14 1.1K
11:04 56.35 56.35 56.14 56.14 1.5K
11:07 56.10 56.14 56.10 56.14 0.6K
11:09 56.26 56.26 56.26 56.26 0.3K
11:10 56.46 56.50 56.46 56.50 4.5K
11:11 56.93 56.93 56.93 56.93 0.5K
11:12 56.91 56.91 56.90 56.90 1.9K
11:15 55.91 55.91 55.91 55.91 1.2K
11:16 55.75 55.75 54.92 55.01 5.4K
11:17 55.50 55.50 55.50 55.50 4.2K
11:18 55.40 55.40 55.27 55.31 1.3K
11:19 55.31 55.49 55.31 55.49 0.7K
11:20 55.51 55.51 55.51 55.51 0.6K
11:21 55.34 55.34 55.27 55.27 5.9K
11:24 55.23 55.23 55.12 55.12 2.8K
11:26 54.79 54.79 54.71 54.71 6.4K
11:28 54.54 54.72 54.54 54.72 3.2K
11:31 54.89 54.89 54.89 54.89 0.6K
11:32 54.97 54.98 54.97 54.98 1.2K
11:33 54.83 54.83 54.83 54.83 1.2K
11:35 54.60 54.60 54.60 54.60 1.2K
11:36 54.77 55.36 54.77 55.36 2.6K
11:38 55.39 55.39 55.39 55.39 1.2K
11:41 55.28 55.28 55.28 55.28 0.3K
11:44 55.30 55.36 55.30 55.36 1.5K
11:45 55.40 55.40 55.40 55.40 3.9K
11:47 55.35 55.35 55.35 55.35 0.6K
11:49 55.53 55.53 55.53 55.53 1.0K
11:50 55.55 55.55 55.55 55.55 0.3K
11:51 55.74 55.74 55.74 55.74 0.2K
11:52 55.92 55.96 55.88 55.96 1.4K
11:53 55.90 55.90 55.90 55.90 2.3K
11:54 55.86 55.86 55.84 55.84 1.5K
11:56 55.36 55.38 55.36 55.38 0.4K
11:57 55.38 55.38 55.38 55.38 0.7K
12:00 55.66 55.66 55.66 55.66 1.5K
12:01 55.56 55.56 55.32 55.32 1.1K
12:02 55.44 55.44 55.25 55.25 1.2K
12:03 55.34 55.34 55.34 55.34 1.2K
12:09 55.57 55.59 55.43 55.43 2.5K
12:11 55.85 55.85 55.77 55.77 1.3K
12:13 55.85 55.85 55.85 55.85 2.8K
12:21 55.45 55.45 55.45 55.45 5.0K
12:24 55.76 55.76 55.76 55.76 0.3K
12:25 55.99 55.99 55.99 55.99 0.3K
12:26 55.90 55.90 55.90 55.90 0.5K
12:29 56.01 56.10 56.01 56.10 0.9K
12:30 56.06 56.06 56.06 56.06 2.0K
12:31 55.96 55.96 55.96 55.96 0.1K
12:32 55.80 55.80 55.80 55.80 1.5K
12:37 55.87 55.87 55.87 55.87 1.4K
12:41 55.10 55.10 55.10 55.10 1.1K
12:42 55.13 55.13 55.13 55.13 0.6K
12:43 55.15 55.15 55.06 55.06 1.9K
12:44 55.25 55.31 55.22 55.29 2.4K
12:45 55.08 55.08 55.08 55.08 0.2K
12:46 55.08 55.08 55.08 55.08 0.2K
12:47 55.09 55.13 55.09 55.13 1.1K
12:49 54.97 54.97 54.94 54.94 1.0K
12:51 54.94 54.94 54.94 54.94 0.7K
12:52 54.71 54.71 54.71 54.71 1.9K
12:53 54.69 54.69 54.69 54.69 3.3K
12:57 54.45 54.45 54.45 54.45 1.2K
12:58 54.25 54.25 54.25 54.25 0.6K
12:59 54.30 54.67 54.30 54.67 1.8K
13:00 54.71 54.81 54.71 54.81 0.3K
13:01 54.87 54.87 54.87 54.87 3.2K
13:02 54.81 54.81 54.81 54.81 1.7K
13:03 54.48 55.52 54.48 55.52 3.8K
13:04 55.67 55.74 55.53 55.53 3.0K
13:05 55.10 55.10 54.88 54.88 1.3K
13:07 54.71 54.90 54.66 54.90 3.8K
13:08 54.88 54.88 54.88 54.88 2.9K
13:11 54.60 54.60 54.60 54.60 1.3K
13:13 54.60 54.60 54.50 54.50 2.5K
13:15 54.77 54.77 54.77 54.77 0.2K
13:16 54.62 54.62 54.58 54.58 1.2K
13:17 54.22 54.22 54.22 54.22 0.8K
13:19 54.33 54.33 54.22 54.22 1.4K
13:20 54.00 54.00 53.95 53.95 3.1K
13:21 53.95 53.95 53.95 53.95 0.5K
13:22 53.72 53.83 53.72 53.83 5.4K
13:23 53.84 53.84 53.84 53.84 0.8K
13:25 53.68 53.68 53.68 53.68 0.3K
13:26 53.64 53.69 53.43 53.48 6.5K
13:27 53.45 53.45 53.39 53.39 1.0K
13:28 53.22 53.30 53.22 53.30 2.3K
13:29 53.33 53.33 53.23 53.23 4.5K
13:30 53.01 53.34 53.01 53.12 9.1K
13:31 53.25 53.25 53.25 53.25 0.9K
13:32 53.32 53.32 53.25 53.25 3.2K
13:33 53.34 53.49 53.34 53.49 6.4K
13:34 53.50 53.65 53.36 53.65 10.3K
13:35 53.69 53.73 53.69 53.73 6.2K
13:37 53.93 53.93 53.93 53.93 0.9K
13:38 53.92 53.92 53.90 53.90 2.3K
13:41 54.22 54.22 54.22 54.22 2.4K
13:42 54.35 54.50 54.35 54.50 2.4K
13:45 54.39 54.49 54.29 54.49 0.7K
13:46 54.32 54.32 54.09 54.09 2.5K
13:47 54.28 54.28 54.28 54.28 3.3K
13:48 54.11 54.14 54.05 54.14 3.0K
13:50 53.87 53.87 53.87 53.87 3.4K
13:51 53.85 53.97 53.85 53.97 1.2K
13:52 54.15 54.15 54.15 54.15 0.1K
13:53 54.47 54.50 54.46 54.50 7.1K
13:56 54.87 54.87 54.87 54.87 0.9K
13:58 54.85 54.85 54.85 54.85 4.6K
13:59 54.87 54.87 54.87 54.87 0.2K
14:00 54.53 54.58 54.43 54.58 0.7K
14:01 54.80 54.80 54.80 54.80 0.8K
14:02 54.74 54.99 54.74 54.99 2.0K
14:03 55.16 55.16 55.16 55.16 0.2K
14:04 55.16 55.18 55.16 55.18 3.8K
14:11 55.11 55.11 55.11 55.11 0.7K
14:12 55.09 55.09 55.09 55.09 0.3K
14:14 55.27 55.27 55.27 55.27 0.2K
14:15 55.20 55.20 54.94 54.94 3.0K
14:25 54.79 54.84 54.79 54.84 1.3K
14:26 54.90 54.90 54.90 54.90 3.3K
14:29 54.75 54.75 54.75 54.75 0.9K
14:30 54.82 54.82 54.82 54.82 0.8K
14:31 55.08 55.08 55.08 55.08 4.7K
14:34 55.05 55.05 55.05 55.05 1.6K
14:38 54.73 54.73 54.73 54.73 0.2K
14:39 54.69 54.69 54.69 54.69 3.2K
14:41 54.58 54.63 54.58 54.63 2.9K
14:43 54.48 54.48 54.48 54.48 0.9K
14:44 54.14 54.25 54.14 54.25 1.0K
14:45 54.04 54.04 54.04 54.04 0.4K
14:46 54.28 54.28 54.28 54.28 1.3K
14:48 54.00 54.00 53.92 53.92 0.4K
14:49 54.00 54.05 54.00 54.05 2.9K
14:51 54.01 54.01 54.01 54.01 0.4K
14:52 54.11 54.11 54.11 54.11 0.9K
14:53 54.16 54.16 54.16 54.16 1.4K
14:57 54.44 54.44 54.44 54.44 0.2K
14:58 54.48 54.48 54.48 54.48 0.7K
14:59 54.50 54.71 54.50 54.71 0.3K
15:00 54.79 54.79 54.79 54.79 1.4K
15:02 54.92 54.92 54.92 54.92 0.8K
15:05 54.97 54.97 54.97 54.97 0.2K
15:06 55.03 55.03 55.03 55.03 2.2K
15:09 54.96 54.98 54.96 54.98 1.0K
15:10 54.68 54.90 54.68 54.90 2.8K
15:13 55.02 55.02 54.84 54.84 3.9K
15:22 55.28 55.28 55.28 55.28 1.3K
15:25 55.20 55.20 55.20 55.20 0.6K
15:27 55.24 55.24 55.24 55.24 1.2K
15:29 55.35 55.39 55.35 55.39 1.0K
15:30 55.38 55.38 55.38 55.38 2.2K
15:31 55.40 55.40 55.40 55.40 0.6K
15:32 55.47 55.63 55.47 55.63 4.2K
15:35 55.91 55.99 55.91 55.99 1.1K
15:37 56.31 56.31 56.31 56.31 1.7K
15:38 56.20 56.39 56.20 56.39 7.6K
15:39 56.38 56.38 56.20 56.24 4.1K
15:40 56.30 56.30 56.19 56.19 3.6K
15:41 56.06 56.06 56.06 56.06 1.3K
15:43 56.47 56.47 56.45 56.45 5.7K
15:44 56.38 56.38 56.38 56.38 1.0K
15:45 56.48 56.59 56.48 56.59 1.2K
15:47 56.78 56.78 56.67 56.67 3.1K
15:48 56.73 56.73 56.73 56.73 2.4K
15:49 56.61 56.69 56.61 56.69 3.3K
15:50 56.68 56.68 56.68 56.68 0.9K
15:51 56.72 56.72 56.72 56.72 1.0K
15:52 56.70 56.78 56.70 56.78 2.3K
15:53 56.80 56.80 56.80 56.80 1.8K
15:54 56.72 56.78 56.51 56.67 9.9K
15:55 56.48 56.48 56.15 56.32 5.4K
15:57 56.30 56.30 56.26 56.29 3.4K
15:58 56.08 56.08 56.08 56.08 2.4K
15:59 56.01 56.16 55.93 56.03 15.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし