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 61.54 61.54 60.02 60.02 116.2K
09:31 60.11 61.13 60.11 60.91 4.5K
09:32 61.07 61.07 59.31 59.36 3.0K
09:33 59.17 59.79 58.89 59.59 9.8K
09:34 59.99 59.99 59.63 59.63 2.0K
09:35 59.94 60.09 59.76 60.09 6.0K
09:36 59.43 59.84 59.43 59.66 5.6K
09:37 59.25 59.49 58.70 58.70 18.5K
09:38 59.41 59.57 59.22 59.57 4.4K
09:39 59.53 59.65 59.53 59.65 1.6K
09:40 59.68 60.00 59.68 59.72 3.4K
09:41 60.16 60.45 60.16 60.45 2.6K
09:42 60.23 60.23 59.85 60.00 4.3K
09:43 60.30 60.44 60.30 60.43 4.0K
09:44 60.73 61.00 60.30 60.99 4.2K
09:45 60.88 61.52 60.51 60.51 4.8K
09:46 60.35 60.63 60.35 60.63 3.0K
09:47 60.43 60.49 60.43 60.49 1.9K
09:48 60.70 60.70 60.70 60.70 0.8K
09:49 61.00 61.13 60.45 60.59 4.5K
09:50 60.80 60.91 60.80 60.91 5.1K
09:52 60.61 61.00 60.61 61.00 4.0K
09:53 61.08 61.17 60.89 61.02 2.3K
09:54 60.90 60.90 60.31 60.33 4.0K
09:55 60.27 60.39 60.18 60.39 2.1K
09:56 60.52 60.52 60.27 60.27 0.7K
09:57 60.27 60.42 60.27 60.39 1.0K
09:58 59.98 59.98 59.98 59.98 0.6K
09:59 60.14 60.18 60.13 60.13 1.9K
10:00 59.91 60.38 59.91 60.38 1.5K
10:01 60.52 60.78 60.52 60.73 3.8K
10:02 60.50 60.77 60.50 60.77 2.2K
10:03 60.64 60.69 60.64 60.69 2.0K
10:04 61.00 61.03 60.91 60.96 2.1K
10:05 60.70 60.96 60.70 60.96 2.0K
10:06 60.30 60.44 60.19 60.37 2.2K
10:07 60.33 60.55 60.33 60.55 0.8K
10:08 60.53 60.61 60.30 60.30 1.2K
10:09 60.38 60.38 60.27 60.27 1.2K
10:10 60.26 60.26 60.26 60.26 0.8K
10:11 60.23 60.23 60.23 60.23 1.2K
10:12 60.24 60.24 60.24 60.24 0.4K
10:13 60.47 60.47 60.46 60.46 0.5K
10:14 60.78 60.78 60.78 60.78 0.9K
10:15 60.46 60.46 60.46 60.46 1.1K
10:16 60.48 60.48 60.48 60.48 0.9K
10:17 60.60 60.60 60.60 60.60 0.6K
10:18 60.77 60.83 60.77 60.83 1.4K
10:19 60.89 61.00 60.88 60.88 3.1K
10:20 60.42 60.48 60.42 60.48 2.4K
10:21 60.62 60.84 60.62 60.74 1.7K
10:22 60.87 61.32 60.68 61.32 8.6K
10:23 61.07 61.29 61.07 61.19 5.4K
10:24 60.83 60.83 60.60 60.69 2.6K
10:25 60.51 60.51 59.90 60.21 8.7K
10:26 60.40 60.40 60.40 60.40 0.3K
10:27 59.92 59.92 59.92 59.92 1.2K
10:28 60.42 60.63 60.42 60.57 1.5K
10:29 60.58 60.58 60.46 60.48 1.4K
10:30 60.42 60.42 60.08 60.08 1.0K
10:31 60.66 60.74 60.66 60.74 0.4K
10:32 60.90 61.15 60.90 60.93 5.5K
10:33 60.50 60.67 60.47 60.47 2.4K
10:34 60.67 60.67 60.31 60.31 1.1K
10:35 60.36 60.36 60.36 60.36 0.7K
10:36 60.24 60.24 60.24 60.24 1.6K
10:37 60.28 60.28 60.28 60.28 0.5K
10:39 60.61 60.61 60.61 60.61 0.7K
10:40 60.30 60.56 60.16 60.16 3.3K
10:41 60.12 60.37 60.12 60.34 2.6K
10:42 60.31 60.31 60.09 60.29 2.5K
10:43 60.21 60.21 60.21 60.21 4.2K
10:44 60.32 60.32 60.32 60.32 0.4K
10:45 60.20 60.20 60.14 60.14 0.4K
10:46 60.30 60.30 60.21 60.21 2.4K
10:47 60.32 60.49 60.32 60.49 1.5K
10:49 60.66 60.75 60.66 60.75 2.3K
10:50 60.72 60.72 60.72 60.72 0.8K
10:51 60.48 61.18 60.48 61.14 5.9K
10:52 61.86 62.46 61.47 62.46 11.3K
10:53 62.50 62.50 61.14 61.14 9.6K
10:54 60.83 61.17 60.83 61.09 4.2K
10:55 61.12 61.18 60.96 61.18 1.0K
10:56 61.02 61.47 61.02 61.47 1.1K
10:57 61.46 61.46 60.76 60.76 3.1K
10:58 60.67 60.74 60.35 60.35 3.8K
10:59 60.20 60.20 60.20 60.20 4.8K
11:00 60.26 60.26 60.26 60.26 1.0K
11:01 60.15 60.24 60.00 60.15 7.3K
11:02 59.77 59.98 59.77 59.98 1.3K
11:03 59.68 59.75 59.37 59.43 14.8K
11:04 59.49 59.58 59.49 59.58 5.0K
11:05 60.16 60.73 60.16 60.73 3.9K
11:06 60.97 61.04 60.87 60.87 4.3K
11:07 60.80 60.80 60.80 60.80 1.5K
11:08 60.86 60.94 60.86 60.94 3.3K
11:09 60.94 60.94 60.94 60.94 0.5K
11:10 60.78 61.16 60.78 61.16 1.7K
11:11 60.94 60.94 60.94 60.94 1.2K
11:13 60.92 61.04 60.92 61.04 2.6K
11:14 61.20 61.20 61.20 61.20 1.2K
11:15 61.28 61.55 61.27 61.55 6.9K
11:16 62.08 62.08 61.77 61.77 6.7K
11:17 61.72 62.08 61.69 61.88 2.9K
11:18 61.86 61.86 61.69 61.69 4.5K
11:19 61.85 61.85 61.43 61.43 2.7K
11:20 61.14 61.14 61.04 61.08 2.3K
11:21 61.80 61.80 61.74 61.74 1.1K
11:22 61.76 61.76 61.59 61.59 1.1K
11:23 61.68 61.74 61.60 61.74 2.6K
11:24 61.89 62.07 61.81 61.81 1.3K
11:25 61.95 61.95 61.79 61.79 1.2K
11:26 62.06 62.43 62.06 62.36 3.4K
11:27 62.67 63.14 62.67 63.10 14.7K
11:28 62.90 63.25 62.90 63.25 2.1K
11:29 63.47 63.57 63.27 63.30 9.4K
11:30 63.30 63.41 63.30 63.41 1.3K
11:31 63.43 63.97 63.43 63.67 6.7K
11:32 63.81 63.81 63.81 63.81 0.5K
11:33 63.63 63.64 63.63 63.64 3.1K
11:34 64.21 64.51 64.21 64.46 5.4K
11:35 64.33 64.44 64.33 64.44 3.5K
11:36 64.32 64.75 64.32 64.70 6.7K
11:37 64.75 64.79 64.51 64.51 11.5K
11:38 64.44 64.74 64.44 64.64 5.7K
11:39 64.48 64.70 64.48 64.64 7.4K
11:40 64.67 65.00 64.67 64.94 22.0K
11:41 65.36 66.09 65.36 65.44 11.8K
11:42 65.62 65.71 65.44 65.61 6.9K
11:43 65.77 65.94 65.57 65.57 4.1K
11:44 65.94 66.02 65.43 65.43 11.0K
11:45 65.52 65.52 65.40 65.52 5.4K
11:46 65.51 65.80 65.10 65.10 5.5K
11:47 65.05 65.05 64.50 64.74 16.7K
11:48 64.81 64.81 64.24 64.26 9.3K
11:49 64.41 64.60 64.36 64.36 8.3K
11:50 64.53 64.53 64.53 64.53 1.5K
11:51 64.92 65.83 64.92 65.60 3.8K
11:52 65.47 65.49 65.15 65.15 2.3K
11:53 65.37 65.61 65.28 65.61 3.8K
11:54 65.40 65.54 65.40 65.54 0.8K
11:55 65.72 65.84 65.61 65.61 6.1K
11:56 65.16 65.16 65.16 65.16 1.7K
11:57 65.00 65.23 65.00 65.07 6.2K
11:58 65.12 65.19 65.12 65.19 0.9K
11:59 65.13 65.13 65.13 65.13 2.8K
12:00 65.40 66.00 65.40 66.00 5.8K
12:01 66.08 66.11 65.97 65.97 7.4K
12:02 65.63 65.63 65.55 65.55 3.0K
12:03 65.52 65.52 65.38 65.38 1.2K
12:04 65.90 65.90 65.43 65.55 3.1K
12:05 65.53 65.53 65.52 65.52 1.5K
12:06 65.11 65.12 65.05 65.05 6.2K
12:07 65.21 65.21 64.89 64.89 4.3K
12:08 64.81 65.18 64.81 65.08 1.8K
12:09 64.75 64.75 64.75 64.75 1.2K
12:10 64.67 64.67 64.42 64.44 3.0K
12:11 64.72 64.72 64.72 64.72 0.2K
12:12 64.69 64.69 64.34 64.41 3.1K
12:13 64.20 64.52 64.20 64.52 2.6K
12:14 64.26 64.26 63.74 63.74 4.4K
12:15 63.68 63.68 63.36 63.40 5.8K
12:16 63.60 63.69 63.40 63.69 2.9K
12:17 63.60 63.60 63.01 63.01 1.7K
12:18 63.18 63.53 63.18 63.53 3.2K
12:19 63.73 63.73 63.44 63.44 6.0K
12:20 63.39 63.46 63.28 63.46 3.0K
12:21 63.44 63.57 63.44 63.57 2.8K
12:22 63.42 63.42 63.34 63.33 0.7K
12:23 63.59 63.59 63.59 63.59 1.0K
12:24 63.37 63.37 63.03 63.03 2.3K
12:25 63.09 63.09 63.09 63.09 0.9K
12:26 63.25 63.25 63.03 63.03 2.4K
12:27 63.15 63.16 63.15 63.16 1.2K
12:28 63.48 63.48 63.35 63.35 4.7K
12:31 63.43 63.43 63.35 63.35 1.1K
12:32 63.13 63.19 63.13 63.19 0.7K
12:33 63.21 63.21 63.04 63.04 1.3K
12:34 63.15 63.34 63.15 63.34 1.3K
12:35 63.25 63.25 63.25 63.25 0.8K
12:36 63.50 63.58 63.50 63.58 1.2K
12:37 63.64 64.21 63.64 64.21 1.9K
12:38 64.21 64.45 64.21 64.35 3.2K
12:39 64.36 64.36 63.69 63.69 1.5K
12:40 63.71 63.72 63.54 63.54 1.2K
12:41 63.56 63.56 63.56 63.56 1.1K
12:43 63.60 63.60 63.60 63.60 0.8K
12:45 63.67 63.67 63.67 63.67 1.2K
12:46 63.60 63.60 63.60 63.60 2.8K
12:47 63.45 63.67 63.44 63.67 2.2K
12:48 63.48 63.48 63.48 63.48 2.0K
12:52 63.41 63.41 63.33 63.33 2.3K
12:54 63.18 63.18 63.18 63.18 0.5K
12:55 63.32 63.32 63.21 63.21 0.5K
12:56 63.18 63.18 63.14 63.14 0.6K
12:57 63.30 63.41 63.30 63.41 1.9K
12:59 62.61 62.92 62.61 62.92 2.4K
13:00 62.73 62.75 62.73 62.75 1.7K
13:02 62.93 62.93 62.84 62.84 1.2K
13:03 62.80 62.80 62.80 62.80 1.1K
13:04 62.55 62.66 62.55 62.55 2.0K
13:05 62.55 62.55 62.30 62.30 10.2K
13:06 62.20 62.20 61.68 61.78 2.8K
13:07 61.88 61.88 61.79 61.79 6.9K
13:08 61.70 61.70 61.42 61.42 4.3K
13:09 61.39 61.39 61.04 61.04 2.9K
13:10 60.85 61.31 60.85 61.31 4.9K
13:11 61.51 61.61 61.51 61.61 7.5K
13:12 61.80 61.82 61.80 61.82 2.5K
13:13 61.97 61.97 61.75 61.75 1.2K
13:14 61.48 61.48 61.35 61.35 0.8K
13:15 61.38 61.38 61.27 61.27 4.4K
13:16 61.39 61.39 61.34 61.34 1.1K
13:17 61.53 61.53 61.53 61.53 1.3K
13:18 61.10 61.10 60.84 60.84 6.5K
13:19 60.93 61.10 60.93 61.10 3.1K
13:21 60.72 60.75 60.72 60.75 6.8K
13:22 60.89 61.01 60.89 61.01 3.3K
13:24 60.70 60.70 60.70 60.70 6.7K
13:26 60.71 60.71 60.38 60.46 4.4K
13:27 60.21 60.21 60.18 60.18 3.3K
13:28 60.24 60.41 60.12 60.12 9.6K
13:29 60.41 60.42 60.41 60.42 1.7K
13:30 60.44 60.44 60.42 60.42 1.3K
13:31 60.29 60.29 60.14 60.14 1.6K
13:32 60.00 60.00 60.00 60.00 5.1K
13:34 60.47 60.47 60.47 60.47 2.3K
13:37 60.28 60.28 60.28 60.28 0.6K
13:38 60.53 60.75 60.53 60.74 8.2K
13:39 60.41 60.41 60.41 60.41 0.3K
13:40 60.39 60.39 60.39 60.39 0.6K
13:41 60.29 60.29 60.29 60.29 0.9K
13:42 60.14 60.14 60.14 60.14 1.3K
13:43 60.62 60.62 60.25 60.25 2.0K
13:44 60.25 60.25 60.25 60.25 2.0K
13:46 61.14 61.14 61.14 61.14 3.9K
13:47 61.14 61.14 61.14 61.14 5.6K
13:48 60.85 60.85 60.62 60.62 3.3K
13:50 61.01 61.01 61.01 61.01 0.9K
13:51 61.64 61.77 61.64 61.77 0.7K
13:52 61.47 61.55 61.33 61.33 6.5K
13:53 61.42 61.42 61.42 61.42 1.1K
13:54 61.75 61.78 61.75 61.78 0.4K
13:55 61.69 61.75 61.69 61.75 2.2K
13:57 61.65 61.65 61.65 61.65 2.6K
13:58 61.53 61.71 61.53 61.71 1.1K
13:59 61.87 61.88 61.82 61.82 1.3K
14:01 61.85 61.85 61.85 61.85 0.2K
14:02 61.76 61.76 61.67 61.67 1.8K
14:03 61.58 61.58 61.58 61.58 0.3K
14:04 61.67 61.77 61.67 61.77 1.6K
14:08 61.75 61.75 61.65 61.65 5.5K
14:10 62.46 62.66 62.24 62.25 7.4K
14:11 62.23 62.23 62.21 62.21 1.1K
14:12 61.98 61.98 61.88 61.88 1.5K
14:14 62.21 62.21 62.12 62.12 2.6K
14:19 62.30 62.39 62.30 62.39 1.3K
14:21 62.53 62.53 62.53 62.53 0.4K
14:22 62.52 62.53 62.52 62.53 0.5K
14:23 62.41 62.41 62.34 62.34 3.1K
14:28 62.38 62.38 62.38 62.38 0.9K
14:29 62.64 62.64 62.64 62.64 0.2K
14:30 62.63 62.63 62.45 62.62 2.4K
14:32 62.78 62.78 62.72 62.72 1.4K
14:33 62.65 62.65 62.65 62.65 0.9K
14:34 62.65 62.65 62.65 62.65 0.2K
14:35 62.65 62.65 62.65 62.65 3.1K
14:36 62.53 62.53 62.53 62.53 0.2K
14:37 62.45 62.54 62.45 62.54 4.7K
14:40 62.51 62.51 62.51 62.51 3.2K
14:48 62.30 62.30 62.30 62.30 0.2K
14:49 62.49 62.49 62.49 62.49 2.8K
14:51 62.82 62.82 62.82 62.82 1.5K
14:52 62.77 62.77 62.77 62.77 0.7K
14:56 62.22 62.22 61.70 61.70 2.5K
14:57 61.61 61.69 61.61 61.69 0.3K
14:58 61.57 61.58 61.57 61.58 0.5K
14:59 61.44 61.44 61.38 61.38 2.5K
15:00 61.38 61.57 61.38 61.57 1.0K
15:02 61.52 61.52 61.52 61.52 0.8K
15:03 61.69 61.99 61.69 61.99 1.4K
15:07 61.83 61.83 61.71 61.71 0.6K
15:09 61.71 61.71 61.71 61.71 0.5K
15:11 62.03 62.03 62.03 62.03 1.2K
15:12 62.18 62.29 62.18 62.29 1.3K
15:13 62.30 62.30 62.30 62.30 1.8K
15:15 62.45 62.45 62.45 62.45 0.6K
15:17 62.74 62.80 62.57 62.57 0.9K
15:18 62.69 62.69 62.69 62.69 0.3K
15:19 62.57 62.57 62.57 62.57 3.6K
15:21 62.85 62.91 62.85 62.91 0.8K
15:22 62.90 62.90 62.90 62.90 0.2K
15:24 62.63 62.77 62.63 62.77 2.8K
15:26 62.25 62.25 62.25 62.25 0.7K
15:29 62.55 62.55 62.55 62.55 1.2K
15:31 62.42 62.42 62.42 62.42 1.4K
15:32 62.37 62.37 62.37 62.37 0.5K
15:34 62.61 62.61 62.49 62.49 2.5K
15:35 62.93 63.15 62.92 63.15 2.4K
15:36 63.02 63.02 63.02 63.02 1.1K
15:39 62.72 62.72 62.56 62.56 1.2K
15:41 61.93 61.93 61.80 61.80 1.1K
15:42 61.78 61.78 61.78 61.78 1.0K
15:45 61.82 61.82 61.82 61.82 5.0K
15:46 61.58 61.58 61.58 61.58 0.6K
15:48 61.42 61.42 61.42 61.42 1.3K
15:49 61.41 61.49 61.41 61.49 0.9K
15:50 61.42 61.42 61.42 61.42 1.4K
15:51 61.32 61.32 61.32 61.32 1.9K
15:53 61.77 62.02 61.77 62.02 1.2K
15:54 61.89 61.89 61.89 61.89 2.3K
15:55 61.76 61.76 61.76 61.76 0.6K
15:56 61.73 61.97 61.73 61.97 1.1K
15:57 62.36 62.53 62.18 62.26 4.5K
15:58 62.49 62.53 62.40 62.40 3.3K
15:59 62.49 63.00 62.46 62.84 28.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし