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 54.44 55.19 54.33 55.19 71.3K
09:31 55.79 55.99 55.79 55.93 5.6K
09:32 55.54 55.70 55.02 55.02 4.5K
09:33 54.64 54.97 54.55 54.71 3.8K
09:34 54.10 54.21 54.01 54.14 5.5K
09:35 54.34 55.49 54.34 55.05 5.0K
09:36 55.24 55.24 55.20 55.23 4.0K
09:37 55.73 55.93 55.65 55.93 6.3K
09:38 55.83 56.00 55.58 55.58 8.8K
09:39 55.73 55.73 55.37 55.37 2.5K
09:40 55.52 56.09 55.49 56.09 6.6K
09:41 56.14 56.14 55.56 55.57 4.4K
09:42 55.89 56.47 55.89 56.18 3.2K
09:43 56.17 56.17 55.80 55.97 5.8K
09:44 56.06 56.06 55.89 55.90 2.6K
09:45 55.56 55.56 55.22 55.22 3.1K
09:46 55.36 55.52 55.36 55.52 3.9K
09:47 55.56 55.56 55.56 55.56 0.6K
09:48 55.30 55.30 55.30 55.30 2.2K
09:50 55.42 55.46 55.42 55.46 1.5K
09:51 55.69 55.69 55.40 55.40 1.0K
09:52 55.67 55.91 55.67 55.91 1.2K
09:53 56.28 56.60 56.24 56.60 5.1K
09:54 56.83 56.83 56.46 56.48 5.4K
09:55 56.40 56.57 56.40 56.43 5.1K
09:56 56.20 56.30 56.07 56.30 2.5K
09:57 56.43 56.82 56.41 56.41 6.0K
09:58 56.26 56.37 56.26 56.37 2.1K
10:00 56.33 56.33 56.33 56.33 2.1K
10:01 56.69 56.69 56.00 56.00 1.7K
10:02 56.53 56.53 55.80 56.25 2.5K
10:03 56.29 56.84 56.29 56.84 3.1K
10:04 56.88 57.01 56.68 56.68 2.7K
10:05 56.56 56.56 56.56 56.56 2.5K
10:06 56.64 56.64 56.44 56.44 2.4K
10:07 56.51 56.82 56.51 56.70 4.1K
10:08 56.70 57.30 56.66 57.11 4.8K
10:09 57.13 57.13 57.05 57.05 1.4K
10:10 56.83 56.83 56.41 56.46 3.3K
10:12 56.51 56.51 56.51 56.51 0.8K
10:13 56.84 57.14 56.84 57.14 1.2K
10:14 57.11 57.23 56.92 56.92 2.1K
10:15 56.88 56.90 56.79 56.90 3.4K
10:16 56.90 57.12 56.89 57.12 2.2K
10:17 57.38 57.45 57.19 57.19 3.6K
10:18 57.36 57.36 57.36 57.36 0.1K
10:19 57.27 57.49 57.24 57.49 0.8K
10:20 57.49 58.01 57.49 57.94 8.4K
10:21 57.97 58.23 57.86 57.92 3.6K
10:22 57.95 57.95 57.86 57.86 3.4K
10:23 57.92 58.20 57.92 58.20 2.2K
10:24 58.40 58.75 58.40 58.75 4.8K
10:25 58.54 58.77 58.40 58.40 3.4K
10:26 58.49 58.81 58.49 58.74 4.6K
10:27 58.76 58.76 58.56 58.57 1.8K
10:28 58.30 58.30 57.98 58.12 4.4K
10:29 58.24 58.43 58.16 58.16 2.1K
10:30 58.23 58.50 58.23 58.28 5.2K
10:32 58.55 58.72 58.46 58.72 3.4K
10:33 58.53 58.97 58.53 58.91 4.2K
10:34 59.12 59.12 58.61 58.61 4.6K
10:35 58.69 58.75 58.61 58.74 3.4K
10:37 58.45 58.72 58.34 58.34 6.9K
10:38 58.29 58.43 58.29 58.43 1.7K
10:39 58.25 58.51 58.25 58.51 2.2K
10:40 58.69 59.02 58.69 58.85 2.3K
10:41 58.83 58.83 58.83 58.83 2.4K
10:42 58.99 59.07 58.96 58.96 2.7K
10:43 58.96 58.96 58.96 58.96 0.8K
10:44 58.85 58.85 58.64 58.77 3.4K
10:45 58.40 58.40 58.36 58.36 2.4K
10:46 58.40 58.40 58.24 58.24 3.2K
10:47 57.87 57.91 57.77 57.91 7.2K
10:48 58.00 58.18 58.00 58.18 2.3K
10:49 58.09 58.12 58.09 58.12 3.1K
10:50 58.13 58.13 58.01 58.01 1.5K
10:51 58.08 58.08 58.08 58.08 0.9K
10:52 58.12 58.12 58.12 58.12 3.1K
10:54 58.57 58.57 58.38 58.38 1.4K
10:55 58.37 58.37 58.37 58.37 1.7K
10:58 58.31 58.31 58.16 58.16 3.0K
10:59 58.43 58.61 58.43 58.61 2.4K
11:00 58.63 58.63 58.63 58.63 2.7K
11:02 59.08 59.08 58.70 58.74 1.3K
11:03 58.62 58.68 58.60 58.68 2.3K
11:04 58.67 58.67 58.67 58.67 0.5K
11:05 58.61 58.61 58.42 58.42 1.3K
11:06 58.58 58.58 58.38 58.38 3.1K
11:07 58.47 58.47 58.47 58.47 1.1K
11:08 58.79 58.79 58.79 58.79 1.4K
11:09 58.99 58.99 58.77 58.77 0.9K
11:10 58.77 58.77 58.77 58.77 0.5K
11:11 58.68 58.68 58.63 58.64 2.2K
11:12 58.93 58.93 58.93 58.93 0.9K
11:13 58.78 58.78 58.78 58.78 0.6K
11:14 58.75 59.03 58.75 59.03 3.1K
11:15 59.05 59.08 58.99 58.99 5.4K
11:16 59.13 59.15 58.98 58.98 3.2K
11:18 58.77 58.77 58.77 58.77 0.1K
11:19 59.07 59.14 59.07 59.14 11.5K
11:23 59.21 59.21 59.21 59.21 0.8K
11:24 59.26 59.46 59.26 59.42 2.3K
11:25 59.51 59.51 59.44 59.44 1.6K
11:26 59.37 59.51 59.37 59.51 1.5K
11:27 59.76 59.76 59.68 59.68 3.7K
11:28 59.51 59.60 59.51 59.60 10.8K
11:29 59.26 59.26 59.03 59.03 3.1K
11:30 59.15 59.15 59.15 59.15 0.9K
11:31 59.17 59.20 59.17 59.20 1.6K
11:32 59.45 59.45 59.25 59.33 1.4K
11:33 59.29 59.29 59.29 59.29 1.6K
11:34 59.28 59.28 59.28 59.28 1.3K
11:35 59.11 59.11 59.11 59.11 0.2K
11:36 59.02 59.02 58.73 58.73 5.0K
11:37 58.82 58.82 58.73 58.73 3.2K
11:38 58.57 58.57 58.25 58.25 3.7K
11:39 58.26 58.26 58.11 58.11 2.8K
11:40 57.92 57.92 57.36 57.36 5.0K
11:41 57.05 57.15 57.05 57.15 4.3K
11:42 57.01 57.03 56.71 57.03 4.6K
11:43 56.90 56.90 56.77 56.89 2.2K
11:44 56.90 57.10 56.90 57.10 2.8K
11:45 56.91 56.91 56.89 56.89 0.3K
11:46 57.04 57.06 56.92 57.06 1.5K
11:47 57.30 57.36 57.28 57.35 5.0K
11:48 57.42 57.63 57.42 57.63 1.1K
11:49 57.45 57.45 57.45 57.45 0.7K
11:50 57.53 57.63 57.53 57.63 1.2K
11:51 57.72 57.72 57.72 57.72 1.1K
11:52 57.60 57.68 57.60 57.68 1.9K
11:53 57.69 57.69 57.69 57.69 0.6K
11:54 57.46 57.46 57.46 57.46 2.6K
11:56 56.91 56.97 56.84 56.88 2.6K
11:57 56.49 56.57 56.49 56.57 2.9K
11:58 56.68 56.73 56.60 56.73 2.1K
12:00 56.72 56.72 56.45 56.45 3.7K
12:01 56.51 56.85 56.51 56.85 0.8K
12:02 56.84 56.84 56.84 56.84 0.6K
12:03 56.76 56.76 56.76 56.76 0.6K
12:04 56.76 56.76 56.76 56.76 0.5K
12:05 56.54 56.54 56.54 56.54 1.7K
12:07 56.71 56.71 56.71 56.71 1.0K
12:08 56.39 56.39 56.39 56.39 0.7K
12:09 56.44 56.51 56.30 56.35 1.4K
12:10 56.27 56.27 56.18 56.18 3.2K
12:11 56.22 56.22 56.22 56.22 1.1K
12:13 56.42 56.42 56.42 56.42 2.2K
12:16 56.87 56.87 56.87 56.87 0.3K
12:17 56.93 56.93 56.93 56.93 4.5K
12:19 56.93 57.02 56.93 57.02 2.9K
12:21 57.20 57.20 57.12 57.12 0.8K
12:22 57.06 57.06 57.06 57.06 0.7K
12:23 56.84 56.84 56.84 56.84 0.4K
12:24 56.81 56.81 56.81 56.81 0.9K
12:26 57.10 57.10 57.10 57.10 1.3K
12:28 57.24 57.24 57.02 57.02 0.7K
12:29 57.00 57.01 57.00 57.01 0.6K
12:30 57.01 57.01 57.01 57.01 2.1K
12:35 57.10 57.10 57.01 57.01 0.9K
12:36 56.91 56.91 56.91 56.91 2.6K
12:39 57.14 57.15 57.14 57.15 0.7K
12:40 57.08 57.08 57.08 57.08 0.8K
12:41 57.13 57.13 57.13 57.13 0.4K
12:44 57.31 57.31 57.31 57.31 0.5K
12:45 57.24 57.24 57.24 57.24 5.7K
12:50 57.20 57.30 57.20 57.30 0.8K
12:51 57.29 57.29 57.29 57.29 0.4K
12:53 57.37 57.37 57.37 57.37 0.7K
12:54 57.62 57.62 57.54 57.54 2.5K
12:58 57.70 57.70 57.70 57.70 0.8K
13:00 57.87 58.01 57.87 58.00 2.2K
13:01 58.00 58.00 58.00 58.00 0.5K
13:02 57.71 57.71 57.71 57.71 1.9K
13:04 57.65 57.65 57.65 57.65 0.5K
13:06 57.71 57.71 57.71 57.71 0.2K
13:07 57.75 57.75 57.75 57.75 1.3K
13:08 57.69 57.69 57.69 57.69 0.5K
13:09 57.71 57.71 57.71 57.71 0.3K
13:10 57.81 57.81 57.81 57.81 1.1K
13:14 57.97 57.97 57.97 57.97 0.6K
13:15 58.60 58.60 58.60 58.60 1.1K
13:17 58.59 58.59 58.50 58.50 1.2K
13:18 58.61 58.78 58.61 58.78 1.6K
13:20 59.05 59.05 59.00 59.00 0.8K
13:21 59.14 59.15 59.05 59.05 3.2K
13:22 58.96 58.96 58.90 58.90 2.2K
13:23 58.57 58.66 58.57 58.66 1.7K
13:24 58.55 58.55 58.45 58.45 2.3K
13:25 58.15 58.21 58.15 58.21 1.3K
13:27 58.39 58.39 58.39 58.39 0.3K
13:28 58.10 58.10 58.10 58.10 0.8K
13:29 58.07 58.20 58.07 58.20 1.8K
13:31 58.37 58.37 58.28 58.28 2.3K
13:32 57.95 57.95 57.84 57.84 4.0K
13:34 58.01 58.01 58.01 58.01 0.6K
13:36 57.89 57.89 57.42 57.42 1.5K
13:37 58.13 58.13 58.13 58.13 0.2K
13:38 58.26 58.26 58.26 58.26 0.5K
13:39 58.51 58.51 58.51 58.51 1.4K
13:40 58.47 58.47 58.47 58.47 0.8K
13:42 58.74 58.74 58.74 58.74 1.1K
13:43 58.89 58.89 58.77 58.77 2.3K
13:46 58.49 58.49 58.40 58.40 2.5K
13:48 58.57 58.71 58.57 58.71 1.3K
13:50 58.94 58.94 58.94 58.94 1.1K
13:52 59.13 59.13 59.13 59.13 0.6K
13:55 58.84 58.84 58.84 58.84 1.1K
13:56 59.17 59.19 59.13 59.13 0.3K
13:57 59.17 59.17 59.17 59.17 0.5K
13:58 59.03 59.03 59.03 59.03 0.6K
13:59 58.96 59.10 58.96 59.00 1.3K
14:00 59.15 59.80 59.15 59.80 4.3K
14:01 59.46 59.46 59.46 59.46 0.4K
14:02 59.24 59.24 59.00 59.00 1.3K
14:03 59.17 59.17 59.17 59.17 1.4K
14:04 58.62 58.72 58.62 58.72 0.9K
14:05 58.39 58.48 58.13 58.22 3.3K
14:06 58.39 58.53 58.38 58.53 1.0K
14:07 58.84 59.02 58.74 59.02 1.7K
14:08 59.17 59.50 59.17 59.36 4.0K
14:09 59.05 59.05 59.05 59.05 0.5K
14:10 59.01 59.01 58.86 58.86 1.0K
14:11 58.82 59.02 58.82 58.98 3.2K
14:13 58.75 58.75 58.75 58.75 0.3K
14:14 59.08 59.08 59.08 59.08 0.4K
14:16 59.24 59.29 59.03 59.03 3.5K
14:17 59.29 59.29 59.28 59.28 0.6K
14:18 59.23 59.28 59.23 59.28 1.8K
14:20 58.70 58.70 58.70 58.70 2.6K
14:22 58.70 58.70 58.70 58.70 0.6K
14:23 58.84 58.84 58.84 58.84 1.3K
14:24 58.51 58.59 58.51 58.59 1.0K
14:26 58.64 58.64 58.64 58.64 0.5K
14:27 58.33 58.39 58.33 58.39 2.8K
14:28 58.32 58.32 58.32 58.32 1.3K
14:30 58.37 58.37 58.37 58.37 0.7K
14:31 58.63 58.64 58.63 58.64 1.3K
14:32 58.71 58.71 58.71 58.71 1.5K
14:33 58.67 58.67 58.54 58.54 2.5K
14:35 58.28 58.28 58.07 58.07 1.1K
14:36 58.05 58.29 58.05 58.27 3.1K
14:37 58.13 58.20 58.13 58.20 1.4K
14:39 58.40 58.40 58.34 58.34 1.0K
14:40 58.34 58.36 58.23 58.36 2.3K
14:41 58.58 58.58 58.58 58.58 0.4K
14:42 58.64 58.70 58.64 58.70 1.9K
14:43 58.63 58.63 58.53 58.53 0.7K
14:44 58.52 58.52 58.52 58.52 0.7K
14:46 58.37 58.58 58.37 58.58 1.6K
14:50 58.55 58.55 58.39 58.39 1.0K
14:51 58.32 58.32 58.30 58.30 0.7K
14:52 58.16 58.16 58.16 58.16 0.6K
14:53 57.79 57.81 57.79 57.81 0.6K
14:54 57.81 57.81 57.72 57.72 2.6K
14:55 57.97 57.97 57.82 57.82 2.7K
14:56 57.62 57.65 57.62 57.64 2.3K
14:57 57.38 57.40 57.36 57.40 1.6K
14:58 57.26 57.26 56.92 57.24 2.8K
14:59 56.93 57.06 56.62 56.95 5.5K
15:00 56.74 56.92 56.74 56.92 2.3K
15:01 56.92 57.38 56.92 57.38 3.4K
15:02 57.34 57.34 57.34 57.34 0.3K
15:03 57.70 57.70 57.70 57.70 0.4K
15:04 57.70 57.78 57.70 57.78 0.6K
15:05 58.08 58.08 57.93 57.93 1.1K
15:06 57.83 57.83 57.68 57.68 3.3K
15:07 57.56 57.56 57.56 57.56 0.5K
15:08 57.66 57.66 57.66 57.66 2.0K
15:09 57.53 57.73 57.53 57.73 4.3K
15:10 57.77 57.77 57.77 57.77 0.3K
15:11 57.90 57.90 57.90 57.90 0.3K
15:12 58.13 58.13 57.87 57.87 1.3K
15:13 57.67 58.18 57.67 58.18 1.3K
15:14 58.43 58.43 58.27 58.27 3.8K
15:15 58.20 58.20 58.20 58.20 2.6K
15:16 58.30 58.30 58.30 58.30 0.5K
15:17 58.57 58.57 58.35 58.35 0.5K
15:18 58.38 58.38 58.09 58.09 2.3K
15:19 58.47 58.47 58.47 58.47 0.8K
15:20 58.39 58.75 58.39 58.75 3.9K
15:21 58.77 58.77 58.77 58.77 0.2K
15:22 58.81 58.88 58.81 58.88 2.1K
15:23 59.04 59.27 59.04 59.23 1.1K
15:24 59.30 59.52 59.30 59.52 2.9K
15:25 59.32 59.42 59.32 59.41 6.6K
15:26 59.34 59.74 59.34 59.53 4.6K
15:27 59.57 59.65 59.47 59.55 1.4K
15:28 59.37 59.37 59.04 59.04 3.2K
15:29 58.70 58.72 58.66 58.72 2.9K
15:30 59.19 59.19 59.19 59.19 2.4K
15:31 59.03 59.03 59.03 59.03 3.2K
15:32 59.41 59.48 59.41 59.48 1.4K
15:33 59.80 59.80 59.70 59.70 1.2K
15:34 59.57 59.57 59.57 59.57 1.2K
15:36 59.77 59.80 59.60 59.67 4.2K
15:37 59.72 59.80 59.72 59.80 0.5K
15:38 59.61 59.61 59.61 59.61 0.5K
15:39 59.63 59.63 59.63 59.63 0.6K
15:41 59.78 59.80 59.78 59.80 1.8K
15:42 59.80 59.80 59.80 59.80 1.0K
15:43 59.81 60.28 59.81 60.28 4.5K
15:44 60.27 60.27 60.07 60.07 3.3K
15:45 59.89 59.89 59.89 59.89 0.5K
15:47 60.05 60.05 59.92 59.93 4.5K
15:48 59.91 59.91 59.91 59.91 0.5K
15:49 59.95 60.01 59.95 60.01 1.3K
15:50 60.23 60.30 60.23 60.27 1.4K
15:51 60.16 60.20 60.16 60.20 3.3K
15:52 60.20 60.31 60.02 60.31 6.0K
15:53 60.27 60.27 60.16 60.16 3.1K
15:54 60.34 60.39 60.32 60.39 2.3K
15:55 60.40 60.40 60.37 60.37 2.1K
15:56 60.50 60.60 60.50 60.60 2.1K
15:57 60.58 60.61 60.49 60.49 3.5K
15:58 60.49 60.63 60.49 60.61 2.2K
15:59 60.75 60.80 60.57 60.57 37.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし