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 63.50 64.69 62.61 64.39 58.4K
09:31 64.25 64.59 63.74 64.59 3.8K
09:32 64.26 65.30 64.26 65.18 14.9K
09:33 64.87 66.00 64.77 65.42 11.3K
09:34 65.46 65.46 64.92 64.92 6.7K
09:35 64.28 64.28 63.31 63.77 6.3K
09:36 63.45 63.47 62.84 63.00 6.0K
09:37 62.95 62.95 62.45 62.49 5.9K
09:38 63.11 63.11 62.66 62.66 7.3K
09:39 62.86 63.09 62.80 62.80 5.6K
09:40 62.91 63.53 62.91 63.53 3.5K
09:41 63.38 63.38 63.38 63.38 1.5K
09:42 63.31 63.31 62.93 62.94 3.9K
09:43 62.42 62.50 62.42 62.50 4.0K
09:44 62.50 62.91 62.48 62.48 5.5K
09:45 62.94 62.94 62.93 62.93 2.1K
09:46 62.76 62.83 62.62 62.63 4.9K
09:47 63.55 63.55 63.06 63.06 2.6K
09:49 63.14 63.14 63.14 63.14 4.1K
09:50 62.57 62.57 62.57 62.57 0.7K
09:51 62.57 62.57 62.46 62.46 4.0K
09:52 62.76 62.76 62.76 62.76 0.1K
09:53 63.03 63.12 62.57 62.57 4.6K
09:54 62.78 62.78 62.69 62.72 1.0K
09:55 62.66 62.66 61.72 61.72 2.8K
09:56 61.92 62.00 61.92 62.00 5.7K
09:58 62.45 62.45 62.45 62.45 0.5K
09:59 62.45 62.59 62.45 62.59 0.6K
10:00 62.67 62.75 62.67 62.74 4.4K
10:01 62.82 62.82 62.58 62.58 1.4K
10:02 62.96 62.96 62.96 62.96 5.7K
10:03 63.14 63.14 63.14 63.14 2.0K
10:04 63.34 63.88 63.34 63.88 5.1K
10:05 63.00 63.00 63.00 63.00 4.4K
10:09 64.09 64.30 64.09 64.25 6.3K
10:10 64.83 64.97 64.12 64.12 3.6K
10:11 64.14 64.30 64.14 64.30 3.5K
10:12 64.15 64.15 64.00 64.00 2.2K
10:13 64.01 64.37 64.01 64.37 1.9K
10:15 64.34 64.34 64.34 64.34 0.6K
10:16 64.49 65.01 64.49 64.79 5.8K
10:17 64.93 64.93 64.58 64.58 4.9K
10:19 64.70 64.82 64.70 64.82 1.0K
10:20 64.85 64.94 64.84 64.84 1.9K
10:21 64.47 65.19 64.47 65.19 3.0K
10:22 64.97 65.24 64.97 65.21 3.4K
10:23 64.77 64.77 64.77 64.77 1.0K
10:25 65.13 65.15 64.93 64.93 8.1K
10:26 65.07 65.07 65.05 65.05 2.9K
10:27 65.06 65.06 64.81 64.81 1.2K
10:28 64.99 65.21 64.78 65.20 6.5K
10:29 65.43 65.43 65.43 65.43 2.3K
10:30 65.13 65.35 65.12 65.12 2.9K
10:31 65.59 65.59 65.59 65.59 2.5K
10:32 65.39 65.60 65.31 65.31 2.5K
10:33 65.28 65.28 65.23 65.22 1.0K
10:34 65.17 65.17 64.79 64.79 2.0K
10:35 64.89 65.00 64.89 65.00 1.7K
10:36 64.60 64.63 64.60 64.63 2.7K
10:37 64.85 65.00 64.85 65.00 2.0K
10:39 65.14 65.14 65.14 65.14 1.0K
10:40 64.81 64.81 64.81 64.81 0.6K
10:41 64.90 64.90 64.90 64.90 1.8K
10:42 64.82 64.82 64.82 64.82 1.2K
10:44 64.70 64.70 64.70 64.69 1.8K
10:45 64.57 64.57 64.11 64.11 4.9K
10:48 64.76 64.76 64.76 64.76 0.2K
10:49 64.58 64.58 64.58 64.58 0.6K
10:50 64.40 64.40 64.40 64.40 1.0K
10:51 64.66 64.66 64.55 64.55 0.7K
10:53 64.75 64.75 64.75 64.75 0.5K
10:54 64.56 64.56 64.56 64.56 1.9K
10:55 64.34 64.45 64.18 64.18 1.5K
10:56 64.18 64.18 64.18 64.18 1.8K
10:57 64.30 64.44 64.30 64.44 1.0K
10:58 64.06 64.06 64.06 64.06 1.0K
10:59 64.40 64.40 64.19 64.33 1.7K
11:00 64.22 64.22 64.22 64.22 0.7K
11:01 64.00 64.00 63.68 63.68 7.2K
11:02 63.92 63.92 63.41 63.42 3.2K
11:03 63.36 63.61 63.36 63.52 3.0K
11:04 63.46 63.46 63.00 63.01 2.5K
11:05 63.19 63.37 63.19 63.36 3.5K
11:06 63.48 63.48 63.48 63.48 1.5K
11:07 62.99 62.99 62.90 62.98 1.9K
11:08 62.68 62.87 62.48 62.87 3.2K
11:09 63.06 63.06 62.89 62.95 1.3K
11:10 62.97 63.35 62.97 63.35 3.2K
11:11 63.46 63.57 63.43 63.43 3.9K
11:12 63.16 63.16 63.16 63.16 0.4K
11:13 63.00 63.04 62.99 63.04 0.6K
11:14 62.69 62.69 62.69 62.69 3.0K
11:16 62.42 62.42 62.42 62.42 0.3K
11:17 62.62 62.78 62.62 62.78 1.0K
11:19 62.79 63.06 62.79 62.91 3.0K
11:20 62.98 62.98 62.98 62.98 0.7K
11:21 62.93 62.93 62.93 62.93 1.9K
11:22 62.93 63.09 62.93 63.09 2.1K
11:23 63.10 63.31 63.10 63.31 3.1K
11:28 63.11 63.11 62.74 62.74 3.3K
11:30 63.00 63.09 63.00 63.09 2.0K
11:32 63.27 63.27 63.27 63.27 0.8K
11:34 63.31 63.31 63.31 63.31 0.9K
11:35 63.40 63.63 63.40 63.63 3.8K
11:36 64.06 64.06 64.06 64.06 0.6K
11:37 63.84 63.84 63.84 63.84 1.1K
11:38 63.65 63.65 63.40 63.40 2.3K
11:40 63.66 63.66 63.66 63.66 1.6K
11:45 62.91 63.12 62.91 63.12 1.7K
11:47 63.37 63.37 63.37 63.37 0.6K
11:49 63.10 63.25 63.10 63.25 1.9K
11:50 63.15 63.29 63.15 63.29 1.0K
11:51 63.25 63.25 63.25 63.25 0.3K
11:52 63.14 63.14 63.14 63.14 0.7K
11:54 62.96 62.96 62.96 62.96 0.3K
11:55 62.96 62.96 62.96 62.96 0.9K
12:00 62.91 62.91 62.91 62.91 2.7K
12:02 62.68 62.68 62.60 62.60 4.0K
12:03 62.56 62.65 62.56 62.65 1.1K
12:05 62.60 62.60 62.60 62.60 0.3K
12:06 62.93 62.93 62.93 62.93 1.9K
12:09 62.85 62.85 62.85 62.85 1.9K
12:13 62.50 62.50 62.50 62.50 1.9K
12:14 62.76 62.76 62.76 62.76 0.2K
12:15 62.91 62.91 62.91 62.91 0.4K
12:16 62.91 62.91 62.91 62.91 1.6K
12:17 62.86 62.91 62.86 62.91 0.5K
12:18 62.93 62.93 62.93 62.93 0.2K
12:19 62.75 62.75 62.75 62.75 0.7K
12:21 62.78 62.78 62.78 62.78 1.0K
12:22 63.11 63.29 63.11 63.27 0.6K
12:23 63.38 63.38 63.38 63.38 0.3K
12:24 63.49 63.54 63.49 63.54 2.1K
12:25 63.54 63.54 63.54 63.54 2.8K
12:28 63.70 63.70 63.70 63.70 0.3K
12:30 63.71 63.95 63.71 63.95 2.5K
12:33 64.04 65.47 64.04 64.82 16.4K
12:35 65.42 65.52 65.33 65.46 3.4K
12:36 65.68 66.96 65.68 66.96 21.4K
12:37 67.05 67.25 67.05 67.20 12.5K
12:38 66.82 67.12 66.34 67.12 9.5K
12:39 67.12 67.12 66.76 66.78 2.4K
12:40 67.07 67.09 66.97 66.97 2.2K
12:41 67.03 67.03 66.52 66.73 4.3K
12:42 66.55 66.55 66.55 66.55 4.3K
12:43 66.92 66.92 66.67 66.67 2.1K
12:44 66.27 66.60 66.26 66.60 3.5K
12:45 66.62 66.62 66.27 66.38 1.6K
12:46 66.64 66.64 66.00 66.00 1.5K
12:48 65.80 66.00 65.79 66.00 1.0K
12:49 66.43 67.18 66.43 66.78 4.5K
12:50 66.70 66.86 66.66 66.86 1.4K
12:52 66.53 66.53 66.53 66.53 2.2K
12:53 66.65 66.65 66.38 66.38 1.2K
12:54 66.20 66.20 66.20 66.19 0.3K
12:55 66.23 66.23 66.23 66.23 1.6K
12:56 66.32 66.32 66.32 66.32 1.0K
12:57 66.07 66.22 66.07 66.22 0.9K
12:58 66.20 66.20 66.20 66.20 3.5K
12:59 66.26 66.46 66.26 66.46 0.5K
13:00 66.68 66.76 66.68 66.76 1.8K
13:01 66.63 66.63 66.63 66.63 0.7K
13:02 66.69 66.69 66.69 66.69 0.9K
13:03 66.67 66.67 66.67 66.67 0.6K
13:04 66.90 66.90 66.75 66.80 3.4K
13:07 66.98 66.98 66.94 66.94 1.2K
13:08 67.12 67.12 67.12 67.11 1.0K
13:09 67.11 67.11 67.11 67.11 1.8K
13:11 66.93 66.93 66.93 66.93 0.4K
13:12 66.81 66.81 66.81 66.81 0.2K
13:13 66.82 67.06 66.82 67.06 1.0K
13:14 67.02 67.02 67.02 67.02 0.7K
13:15 66.65 66.65 66.50 66.50 2.2K
13:17 66.28 66.32 66.23 66.23 2.4K
13:18 66.60 66.60 66.26 66.26 5.7K
13:19 66.09 66.11 66.06 66.06 1.1K
13:20 65.74 65.74 65.74 65.74 1.2K
13:22 65.62 65.62 65.60 65.60 1.8K
13:25 65.75 65.75 65.75 65.75 2.2K
13:28 65.91 65.91 65.91 65.91 1.5K
13:30 66.33 66.33 66.33 66.33 0.2K
13:31 66.46 66.46 66.35 66.35 2.3K
13:32 65.95 66.09 65.95 66.09 2.5K
13:35 66.00 66.00 66.00 66.00 0.5K
13:36 65.93 66.01 65.93 66.01 1.3K
13:37 65.81 65.81 65.78 65.78 0.3K
13:38 65.81 66.29 65.81 66.29 3.2K
13:42 65.87 65.87 65.87 65.87 1.1K
13:45 65.74 65.74 65.65 65.65 0.8K
13:47 65.62 65.62 65.62 65.62 4.3K
13:50 65.82 65.82 65.82 65.82 0.2K
13:53 66.06 66.06 66.06 66.06 1.0K
13:55 66.27 66.27 66.10 66.10 0.8K
13:56 66.23 66.23 66.23 66.23 0.7K
13:59 66.41 66.41 66.41 66.41 0.5K
14:01 66.40 66.40 66.40 66.40 0.6K
14:02 66.05 66.05 66.05 66.05 0.3K
14:03 66.14 66.14 66.14 66.14 1.6K
14:06 67.30 67.30 67.30 67.30 0.6K
14:07 66.98 66.98 66.98 66.98 1.2K
14:08 66.92 67.01 66.92 66.93 2.7K
14:09 67.00 67.00 67.00 67.00 1.8K
14:10 67.04 67.04 67.04 67.04 1.0K
14:11 66.23 66.23 66.23 66.23 1.0K
14:12 66.63 66.63 66.63 66.63 0.8K
14:13 66.41 66.41 66.41 66.41 0.1K
14:14 66.55 66.55 66.55 66.55 1.4K
14:18 66.61 66.61 66.61 66.61 1.2K
14:22 66.91 66.93 66.91 66.93 1.2K
14:24 66.94 66.94 66.94 66.94 1.5K
14:25 66.66 66.75 66.66 66.75 1.5K
14:27 66.53 66.53 66.53 66.53 0.6K
14:29 66.56 66.56 66.56 66.56 0.5K
14:30 66.89 66.89 66.89 66.89 0.5K
14:32 66.74 66.74 66.60 66.60 1.6K
14:34 66.49 66.49 66.49 66.49 1.3K
14:38 66.52 66.52 66.52 66.52 0.1K
14:39 66.68 66.68 66.68 66.68 0.9K
14:43 66.64 66.64 66.64 66.64 0.6K
14:45 66.65 66.70 66.65 66.70 1.9K
14:48 66.55 66.84 66.55 66.84 3.9K
14:50 66.65 66.65 66.65 66.65 1.8K
14:52 66.86 66.86 66.86 66.86 1.9K
14:55 67.30 67.30 67.28 67.28 1.2K
14:56 67.90 67.90 67.88 67.88 2.1K
14:57 67.72 67.72 67.70 67.69 0.6K
14:59 67.81 67.81 67.81 67.81 0.6K
15:00 67.96 68.04 67.96 68.04 5.2K
15:01 68.47 68.50 68.15 68.50 3.4K
15:02 68.61 68.70 68.48 68.70 1.9K
15:03 68.77 69.00 68.77 68.97 4.8K
15:04 68.87 68.87 68.87 68.87 0.6K
15:05 68.46 68.46 68.38 68.38 2.5K
15:06 68.34 68.34 68.34 68.34 0.4K
15:07 68.58 68.58 68.58 68.58 1.3K
15:09 68.31 68.31 68.31 68.31 1.0K
15:10 68.66 68.80 68.66 68.80 0.7K
15:11 68.53 68.68 68.53 68.68 1.2K
15:12 68.71 68.71 68.71 68.71 0.8K
15:14 69.00 69.00 69.00 69.00 8.9K
15:19 68.95 68.95 68.78 68.78 1.5K
15:20 68.80 68.80 68.80 68.80 2.2K
15:22 69.44 69.44 69.27 69.27 3.3K
15:23 69.43 69.43 69.43 69.43 0.3K
15:24 69.69 69.88 69.69 69.88 2.7K
15:25 70.00 70.00 69.96 69.96 6.6K
15:26 70.02 70.63 70.02 70.49 12.0K
15:27 70.59 70.61 70.54 70.54 1.2K
15:28 70.50 70.92 70.50 70.92 2.9K
15:29 71.00 71.00 70.90 70.90 2.0K
15:30 71.07 71.07 71.07 71.07 0.5K
15:31 71.19 71.23 71.19 71.23 1.9K
15:32 71.29 71.53 71.29 71.53 1.6K
15:33 71.46 72.00 71.46 72.00 6.5K
15:34 72.11 72.60 72.10 72.60 4.3K
15:35 72.71 73.21 72.71 73.12 24.2K
15:36 72.87 72.95 72.51 72.51 5.1K
15:37 72.70 73.35 72.70 73.10 4.0K
15:38 73.77 73.77 73.43 73.53 3.0K
15:39 73.52 73.52 73.12 73.12 4.7K
15:40 73.10 73.38 73.05 73.11 2.3K
15:41 73.79 74.00 73.75 73.80 9.4K
15:42 73.21 73.21 72.91 73.10 3.9K
15:43 72.95 72.95 72.55 72.55 3.3K
15:44 72.27 72.39 72.27 72.35 10.0K
15:45 72.41 72.41 72.41 72.41 0.9K
15:46 72.17 72.26 72.17 72.26 3.7K
15:47 72.69 72.89 72.69 72.89 1.3K
15:48 72.46 72.46 72.46 72.46 1.1K
15:49 72.86 72.86 72.78 72.78 2.2K
15:50 72.95 72.95 72.95 72.94 0.6K
15:51 73.06 73.26 73.06 73.26 1.1K
15:52 73.35 73.40 73.35 73.40 1.5K
15:53 73.70 73.93 73.70 73.81 2.2K
15:54 73.59 73.71 73.59 73.66 1.8K
15:55 73.38 73.68 73.30 73.68 4.7K
15:56 73.90 74.20 73.85 74.20 4.1K
15:57 74.11 74.11 73.98 73.97 2.8K
15:58 73.97 74.48 73.97 74.48 2.6K
15:59 74.50 74.73 74.31 74.32 53.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし