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 67.47 69.08 67.47 67.97 103.5K
09:31 68.35 70.31 67.92 69.79 20.1K
09:32 70.23 70.23 69.55 69.85 17.8K
09:33 69.59 69.61 69.00 69.00 8.5K
09:34 69.36 69.69 69.36 69.36 5.7K
09:35 69.38 69.38 68.12 68.23 8.7K
09:36 68.71 68.71 67.58 67.58 5.7K
09:37 67.66 68.27 67.66 68.27 9.5K
09:38 67.89 68.41 67.89 68.35 4.0K
09:39 67.95 68.75 67.95 68.75 3.8K
09:40 68.40 68.52 67.74 67.74 4.9K
09:41 67.64 67.89 67.61 67.89 1.3K
09:42 68.22 68.76 68.09 68.09 8.9K
09:43 68.26 68.45 68.26 68.45 11.7K
09:44 68.31 68.31 68.02 68.02 3.7K
09:45 68.02 69.41 68.02 69.41 22.6K
09:46 69.61 69.61 68.93 68.93 5.7K
09:47 68.82 69.08 68.82 68.94 2.5K
09:48 69.13 69.19 68.79 68.79 3.3K
09:49 68.79 69.18 68.79 69.18 4.5K
09:50 68.78 69.01 68.50 68.54 4.5K
09:51 68.60 68.60 68.00 68.19 5.4K
09:52 68.39 68.73 68.39 68.73 2.0K
09:53 68.68 69.00 68.68 69.00 3.2K
09:54 68.75 68.92 68.75 68.85 1.6K
09:55 68.75 68.75 68.75 68.75 1.6K
09:56 68.79 69.05 68.50 68.70 2.6K
09:57 68.28 68.55 68.03 68.21 2.9K
09:58 68.38 68.38 68.29 68.29 1.2K
09:59 68.73 68.81 68.73 68.81 2.5K
10:00 68.54 69.00 68.54 69.00 3.4K
10:01 69.30 69.50 69.25 69.50 12.4K
10:02 69.38 69.38 68.88 68.90 3.8K
10:03 69.34 69.41 68.80 69.22 2.6K
10:04 69.05 69.05 68.00 68.09 7.3K
10:05 68.40 68.40 68.40 68.40 0.7K
10:06 68.54 68.54 68.54 68.54 1.5K
10:07 68.02 68.02 67.64 67.98 5.3K
10:08 67.57 67.57 66.42 66.42 5.7K
10:09 66.88 67.43 66.57 67.43 5.6K
10:10 67.43 67.43 67.00 67.06 5.4K
10:11 66.83 66.83 66.80 66.80 1.9K
10:12 66.80 67.56 66.80 67.30 3.7K
10:13 67.32 67.39 67.32 67.39 1.3K
10:14 67.30 67.30 66.95 66.94 0.8K
10:15 66.41 66.61 66.18 66.47 5.9K
10:17 66.33 66.47 66.33 66.47 1.3K
10:18 66.74 66.74 66.54 66.54 0.7K
10:19 66.55 66.55 66.55 66.55 1.2K
10:20 66.50 66.52 66.31 66.31 2.8K
10:21 66.52 66.52 66.31 66.31 2.4K
10:22 66.31 66.94 66.31 66.94 2.3K
10:23 67.10 67.10 66.82 66.82 2.6K
10:24 67.19 67.19 66.93 66.93 1.3K
10:25 66.95 66.95 66.90 66.90 1.1K
10:26 67.20 67.20 67.20 67.20 1.3K
10:28 66.92 67.02 66.71 66.71 3.3K
10:29 67.04 67.04 67.04 67.04 0.7K
10:30 66.89 66.89 66.77 66.77 2.5K
10:32 66.91 66.92 66.91 66.92 1.8K
10:33 67.30 67.30 67.30 67.30 0.2K
10:34 67.50 67.50 67.36 67.36 1.0K
10:35 67.41 67.91 67.41 67.45 2.2K
10:36 67.46 67.89 67.46 67.86 3.1K
10:37 67.74 67.74 67.74 67.74 1.0K
10:39 67.60 67.60 67.60 67.60 1.7K
10:40 67.78 67.78 67.78 67.78 3.8K
10:41 68.14 68.15 67.71 67.71 3.9K
10:42 67.55 67.55 67.55 67.55 0.5K
10:43 67.27 67.54 67.27 67.54 1.9K
10:44 67.25 67.25 67.16 67.16 1.7K
10:45 67.59 67.61 67.50 67.50 2.0K
10:46 67.26 67.26 67.26 67.26 0.5K
10:47 67.38 67.38 67.38 67.38 1.6K
10:49 67.14 67.14 67.14 67.14 2.4K
10:53 67.42 67.42 67.42 67.42 0.3K
10:54 67.59 67.59 67.41 67.54 1.3K
10:55 67.76 67.88 67.59 67.59 1.7K
10:56 67.90 67.90 67.90 67.90 0.2K
10:57 67.80 67.80 67.80 67.80 0.9K
10:58 67.50 67.50 67.36 67.36 1.2K
10:59 67.17 67.17 67.17 67.17 0.7K
11:00 67.25 67.25 66.88 66.88 1.9K
11:01 66.99 66.99 66.52 66.72 1.4K
11:02 66.55 66.72 66.55 66.72 1.1K
11:03 66.91 66.91 66.91 66.91 0.5K
11:04 67.07 67.07 67.07 67.07 1.1K
11:07 66.75 66.75 66.28 66.28 4.8K
11:08 66.25 66.44 66.25 66.37 1.1K
11:09 66.22 66.52 66.22 66.31 2.5K
11:10 66.39 66.39 66.39 66.39 1.4K
11:11 66.36 66.36 66.36 66.36 2.1K
11:12 66.00 66.07 65.72 66.00 5.8K
11:13 66.07 66.14 66.00 66.14 2.0K
11:15 66.13 66.13 66.13 66.13 0.3K
11:16 66.05 66.05 65.87 65.97 3.4K
11:17 65.86 65.86 65.54 65.58 3.8K
11:18 65.75 65.86 65.75 65.86 1.8K
11:20 66.14 66.14 65.87 65.87 3.1K
11:21 65.68 65.68 65.57 65.57 2.1K
11:22 65.99 65.99 65.88 65.88 0.7K
11:23 65.85 65.90 65.74 65.80 1.3K
11:24 65.88 65.88 65.64 65.64 2.8K
11:25 65.97 65.97 65.97 65.97 0.8K
11:26 66.08 66.08 65.94 65.94 1.7K
11:27 66.14 66.20 66.14 66.20 1.8K
11:28 65.99 66.00 65.99 66.00 1.9K
11:29 66.38 66.38 66.38 66.37 1.1K
11:30 66.36 66.51 66.36 66.51 3.7K
11:31 66.95 66.95 66.95 66.95 0.5K
11:32 67.04 67.04 67.04 67.04 2.3K
11:33 67.71 67.71 67.71 67.71 1.0K
11:34 67.34 67.35 67.34 67.35 3.2K
11:35 67.20 67.20 67.12 67.12 1.0K
11:36 67.18 67.18 67.18 67.18 1.0K
11:37 67.00 67.00 66.84 66.84 1.2K
11:40 67.20 67.20 67.20 67.20 1.5K
11:44 67.15 67.15 67.15 67.15 0.6K
11:45 67.31 67.31 67.31 67.31 3.0K
11:49 67.37 67.47 67.37 67.47 1.5K
11:50 67.36 67.38 67.36 67.38 0.6K
11:51 67.80 68.18 67.80 67.91 4.6K
11:52 67.62 67.62 67.62 67.62 1.9K
11:55 67.64 67.64 67.64 67.64 0.6K
11:56 67.60 67.60 67.60 67.60 1.5K
11:57 67.44 67.44 67.44 67.44 0.7K
11:59 67.37 67.40 67.37 67.40 1.5K
12:00 67.53 67.53 67.53 67.53 1.1K
12:04 67.85 67.85 67.85 67.85 1.8K
12:05 67.72 67.72 67.72 67.72 3.3K
12:07 68.15 68.15 67.99 67.99 1.4K
12:08 68.00 68.00 68.00 68.00 0.3K
12:09 68.11 68.11 67.96 67.96 1.8K
12:10 67.91 68.21 67.91 68.21 2.0K
12:12 68.18 68.18 68.09 68.09 0.7K
12:13 68.23 68.23 68.23 68.23 0.2K
12:14 68.30 68.30 68.30 68.30 0.5K
12:15 68.30 68.30 68.30 68.30 0.3K
12:16 68.10 68.10 68.10 68.10 0.5K
12:17 68.10 68.10 67.95 67.95 1.0K
12:18 67.80 67.80 67.80 67.80 0.9K
12:19 67.91 67.91 67.91 67.91 1.8K
12:25 67.96 67.96 67.96 67.96 0.4K
12:26 67.91 68.00 67.91 68.00 1.0K
12:27 68.09 68.09 68.09 68.09 0.5K
12:29 68.26 68.26 68.26 68.26 0.7K
12:30 68.30 68.30 68.30 68.30 0.5K
12:31 68.30 68.30 68.30 68.30 1.8K
12:34 68.28 68.28 68.28 68.28 0.8K
12:36 68.30 68.30 68.30 68.30 1.1K
12:39 68.20 68.20 68.20 68.20 1.1K
12:42 67.79 67.79 67.79 67.79 0.5K
12:44 67.18 67.18 67.12 67.12 1.4K
12:45 67.00 67.00 66.88 66.88 1.3K
12:46 66.80 67.13 66.80 67.13 1.1K
12:47 66.96 66.96 66.91 66.91 1.1K
12:48 66.80 67.01 66.70 67.01 1.1K
12:49 67.03 67.03 67.03 67.03 0.6K
12:50 67.18 67.18 67.18 67.18 0.6K
12:52 67.21 67.21 66.95 66.94 2.5K
12:53 66.66 66.66 66.66 66.66 0.2K
12:54 66.84 66.84 66.84 66.84 0.7K
12:55 66.73 67.09 66.73 67.09 1.3K
12:56 66.89 66.92 66.89 66.92 1.5K
12:57 66.69 66.80 66.69 66.80 2.3K
12:59 67.28 67.31 67.28 67.31 1.9K
13:00 67.24 67.43 67.24 67.43 1.0K
13:01 67.20 67.20 67.20 67.19 1.3K
13:03 66.82 66.82 66.39 66.39 1.5K
13:04 66.26 66.26 66.02 66.10 1.2K
13:05 65.99 66.00 65.91 66.00 2.2K
13:06 66.27 66.27 66.27 66.27 0.3K
13:07 66.00 66.00 66.00 66.00 1.1K
13:09 66.10 66.10 66.10 66.10 3.9K
13:12 66.19 66.19 66.00 66.00 1.7K
13:14 65.41 65.41 65.24 65.33 2.1K
13:15 65.28 65.59 65.28 65.58 3.4K
13:16 65.12 65.12 65.12 65.12 1.5K
13:17 65.00 65.00 65.00 65.00 4.4K
13:18 64.67 64.67 64.65 64.65 2.7K
13:19 64.32 64.32 64.20 64.20 1.5K
13:20 64.59 64.59 64.35 64.35 1.0K
13:21 64.14 64.20 63.89 63.89 3.6K
13:22 63.59 63.65 63.59 63.65 2.6K
13:23 63.22 63.51 63.22 63.51 1.7K
13:24 63.56 63.77 63.56 63.77 0.9K
13:25 63.97 64.43 63.97 64.38 3.0K
13:26 64.37 64.37 64.28 64.28 5.5K
13:27 64.02 64.28 64.02 64.22 1.5K
13:28 64.50 64.53 64.39 64.52 3.7K
13:29 64.74 64.74 64.70 64.70 6.2K
13:30 64.55 64.55 64.55 64.55 1.1K
13:31 65.08 65.30 64.85 64.85 7.1K
13:32 64.85 64.94 64.85 64.94 3.5K
13:34 64.62 64.62 64.62 64.62 0.6K
13:35 64.64 64.64 64.64 64.64 0.5K
13:36 64.61 64.61 64.61 64.61 3.3K
13:43 64.60 64.71 64.60 64.71 0.4K
13:44 64.82 64.82 64.82 64.82 3.1K
13:52 65.48 65.48 65.48 65.48 0.5K
13:53 65.33 65.33 65.33 65.33 1.0K
13:54 65.75 65.75 65.73 65.73 0.7K
13:55 65.80 65.91 65.80 65.91 2.0K
13:56 66.01 66.01 66.01 66.01 1.5K
13:57 65.80 66.11 65.78 66.11 1.9K
13:58 65.90 66.04 65.89 66.04 1.4K
13:59 65.50 65.50 65.50 65.50 1.1K
14:00 65.45 65.45 65.45 65.45 0.8K
14:01 65.64 65.64 65.64 65.64 0.8K
14:04 65.03 65.13 64.84 64.84 1.4K
14:05 64.90 64.90 64.84 64.84 1.9K
14:07 65.28 65.28 65.28 65.28 3.1K
14:17 65.24 65.24 65.24 65.24 0.7K
14:19 65.14 65.14 65.05 65.05 1.4K
14:23 64.67 64.88 64.67 64.88 0.9K
14:25 64.67 64.79 64.67 64.79 3.7K
14:30 65.38 65.38 65.38 65.38 0.6K
14:31 65.48 65.48 65.48 65.48 0.3K
14:32 65.30 65.30 65.30 65.30 1.3K
14:35 65.44 65.44 65.44 65.44 1.5K
14:40 65.38 65.43 65.38 65.43 1.1K
14:41 65.57 65.57 65.57 65.57 1.3K
14:44 65.25 65.25 65.12 65.12 2.2K
14:45 65.21 65.21 65.21 65.21 0.6K
14:48 65.16 65.16 65.16 65.16 0.3K
14:50 65.02 65.02 65.02 65.02 3.2K
14:56 65.16 65.16 65.16 65.16 0.5K
14:57 64.89 64.89 64.89 64.89 0.4K
14:59 64.86 64.86 64.86 64.86 0.7K
15:05 64.95 64.95 64.95 64.95 0.9K
15:06 65.04 65.05 65.04 65.05 1.3K
15:07 64.97 64.97 64.97 64.97 0.3K
15:08 64.94 64.94 64.94 64.94 0.2K
15:09 65.20 65.20 65.20 65.19 0.6K
15:11 65.24 65.24 65.24 65.24 0.9K
15:13 65.14 65.14 65.14 65.14 0.5K
15:14 65.12 65.12 65.12 65.12 0.7K
15:15 65.06 65.06 65.06 65.06 0.3K
15:17 65.16 65.16 65.16 65.16 0.4K
15:18 65.07 65.07 65.07 65.07 0.5K
15:21 64.64 64.64 64.64 64.64 0.2K
15:22 64.42 64.62 64.42 64.62 1.0K
15:23 64.62 64.62 64.49 64.62 1.1K
15:24 64.62 64.62 64.62 64.62 0.3K
15:25 64.38 64.46 64.38 64.46 0.9K
15:28 64.80 64.80 64.80 64.79 1.4K
15:31 64.48 64.48 64.48 64.48 0.9K
15:32 64.49 64.54 64.49 64.50 2.2K
15:33 64.38 64.38 64.38 64.38 1.2K
15:36 64.43 64.60 64.43 64.60 0.7K
15:37 64.58 64.58 64.36 64.36 1.6K
15:38 64.37 64.43 64.37 64.43 0.7K
15:39 64.51 64.51 64.47 64.47 0.8K
15:40 64.39 64.48 64.39 64.47 0.5K
15:42 64.31 64.31 64.31 64.31 0.3K
15:43 64.10 64.10 64.00 64.06 2.9K
15:45 64.11 64.11 64.11 64.11 0.9K
15:46 63.94 63.98 63.66 63.66 1.1K
15:47 63.52 63.57 63.51 63.51 1.1K
15:48 63.50 63.50 63.50 63.50 0.7K
15:50 63.76 64.00 63.76 63.94 1.9K
15:52 63.86 63.86 63.86 63.86 0.8K
15:53 64.10 64.11 64.10 64.11 1.8K
15:55 63.89 64.25 63.89 64.25 1.1K
15:56 64.39 64.41 64.39 64.41 0.8K
15:57 64.50 64.50 64.50 64.50 1.1K
15:58 64.50 64.51 64.50 64.51 1.9K
15:59 64.24 64.35 64.24 64.35 12.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし