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 72.60 74.95 72.30 74.91 55.4K
09:31 75.51 76.40 74.75 74.81 11.2K
09:32 74.48 74.48 72.94 73.44 3.6K
09:33 72.18 72.18 71.59 71.69 2.4K
09:34 71.45 71.86 71.23 71.55 8.6K
09:35 71.62 72.27 71.13 72.27 4.9K
09:36 72.43 72.43 71.81 72.17 4.2K
09:37 72.29 72.47 72.14 72.15 6.5K
09:38 71.98 71.98 71.07 71.07 3.3K
09:39 71.92 71.92 71.60 71.66 1.6K
09:40 70.42 70.76 70.25 70.31 6.6K
09:41 71.00 71.00 70.40 70.40 1.4K
09:42 71.42 71.42 71.42 71.42 0.4K
09:43 71.00 71.00 71.00 71.00 2.3K
09:45 70.75 71.92 70.75 71.25 4.0K
09:46 70.90 70.90 70.90 70.90 2.9K
09:47 71.43 71.43 71.43 71.43 0.7K
09:48 71.27 71.27 71.27 71.27 1.8K
09:49 71.35 71.35 71.24 71.24 2.2K
09:50 71.00 71.01 71.00 71.01 1.1K
09:51 70.97 71.25 70.97 71.25 6.1K
09:52 71.40 71.40 71.40 71.40 0.6K
09:53 71.11 71.11 71.11 71.11 1.4K
09:54 71.06 71.06 70.93 70.93 1.0K
09:55 71.17 71.17 70.93 70.93 1.0K
09:56 71.13 71.13 71.13 71.13 0.5K
09:57 71.44 71.44 71.17 71.17 1.0K
09:58 71.19 71.19 70.93 70.93 4.0K
10:00 70.80 70.86 70.80 70.86 1.4K
10:01 70.38 70.41 70.01 70.39 3.6K
10:02 70.28 70.46 70.28 70.46 2.5K
10:03 70.60 70.60 70.47 70.47 2.1K
10:05 70.26 70.26 69.99 69.99 2.1K
10:06 70.24 70.26 70.23 70.26 5.4K
10:08 70.31 70.31 70.24 70.24 0.9K
10:09 69.92 69.92 69.72 69.72 1.8K
10:10 69.84 70.26 69.81 70.26 4.3K
10:11 70.33 70.55 70.09 70.55 1.4K
10:12 70.54 70.54 70.49 70.49 2.9K
10:13 70.40 70.40 70.23 70.23 2.2K
10:14 69.75 69.99 69.75 69.99 0.6K
10:15 69.97 70.14 69.97 70.14 1.1K
10:16 70.07 70.07 69.38 69.38 1.6K
10:17 69.42 69.42 69.24 69.25 2.4K
10:18 69.42 70.14 69.42 70.00 3.0K
10:19 69.63 69.76 69.63 69.76 1.0K
10:20 69.60 69.60 69.60 69.60 0.6K
10:21 69.58 69.58 69.41 69.41 1.5K
10:25 69.86 69.86 69.63 69.63 1.5K
10:26 69.51 69.86 69.51 69.86 2.0K
10:27 69.90 69.90 69.74 69.77 2.3K
10:28 69.77 69.77 69.77 69.77 0.8K
10:29 69.80 69.93 69.80 69.85 0.8K
10:30 69.70 69.70 69.39 69.47 4.8K
10:32 70.02 70.46 70.02 70.44 8.1K
10:33 70.38 70.38 70.38 70.38 0.3K
10:34 70.42 71.01 70.42 71.01 4.7K
10:35 71.01 71.01 70.30 70.30 7.5K
10:36 69.97 69.97 69.97 69.97 0.4K
10:38 70.35 70.51 70.35 70.51 1.5K
10:39 70.79 70.79 70.79 70.79 1.2K
10:42 70.76 70.76 70.76 70.76 2.1K
10:45 70.29 70.36 70.29 70.36 3.0K
10:46 70.02 70.02 70.02 70.02 0.5K
10:47 70.05 70.14 70.05 70.14 2.9K
10:50 70.32 70.32 70.32 70.32 0.2K
10:51 70.20 70.20 70.20 70.20 0.4K
10:52 70.15 70.15 69.90 69.90 1.3K
10:55 71.00 71.04 71.00 71.04 2.2K
10:57 71.19 71.19 71.10 71.10 2.1K
10:58 71.10 71.10 71.10 71.10 0.3K
10:59 70.77 70.82 70.77 70.82 1.5K
11:00 70.94 70.94 70.94 70.94 0.6K
11:02 71.10 71.10 71.10 71.10 0.4K
11:03 71.04 71.04 70.82 70.82 2.5K
11:07 70.66 70.66 70.66 70.66 0.4K
11:08 70.98 71.30 70.98 71.30 0.9K
11:09 71.14 71.14 70.78 70.78 1.4K
11:10 71.06 71.08 70.98 71.08 0.8K
11:11 71.22 71.24 71.22 71.24 1.3K
11:15 70.75 70.75 70.75 70.75 0.3K
11:16 70.70 70.83 70.70 70.83 0.7K
11:17 70.61 70.61 70.39 70.39 1.7K
11:18 70.59 70.59 70.58 70.58 0.2K
11:20 70.98 70.98 70.98 70.97 0.4K
11:22 70.74 70.77 70.73 70.77 1.4K
11:25 71.11 71.11 71.11 71.11 0.6K
11:26 70.82 70.82 70.77 70.77 1.2K
11:31 71.07 71.07 71.07 71.07 1.7K
11:34 71.34 71.35 71.33 71.35 0.7K
11:35 71.09 71.09 71.09 71.09 1.9K
11:36 71.48 71.48 71.48 71.48 1.6K
11:38 71.27 71.27 71.24 71.24 0.6K
11:39 71.18 71.19 71.14 71.19 1.1K
11:40 71.40 71.40 71.40 71.40 0.7K
11:41 71.69 71.77 71.65 71.77 1.7K
11:42 71.72 71.72 71.51 71.51 0.7K
11:43 71.19 71.19 71.19 71.19 1.1K
11:47 71.20 71.20 70.97 70.97 2.6K
11:48 71.10 71.10 71.10 71.10 0.9K
11:50 71.28 71.35 71.28 71.35 0.7K
11:51 71.27 71.27 71.17 71.17 1.4K
11:53 71.80 72.01 71.61 72.01 4.1K
11:54 72.12 72.12 72.12 72.12 0.8K
11:55 72.09 72.09 71.96 71.96 4.6K
11:56 71.93 71.95 71.93 71.95 2.5K
11:57 71.87 71.87 71.72 71.71 1.7K
11:59 71.79 71.79 71.79 71.79 0.7K
12:00 71.63 71.63 71.63 71.63 1.1K
12:01 72.41 72.45 72.41 72.45 4.7K
12:02 72.70 72.70 72.45 72.56 2.7K
12:03 72.50 72.65 72.50 72.65 0.9K
12:04 72.50 72.50 72.50 72.50 0.4K
12:05 72.39 72.55 72.39 72.55 2.2K
12:06 73.14 73.25 73.14 73.20 4.8K
12:07 73.00 73.12 73.00 73.12 3.9K
12:08 73.09 73.09 73.09 73.09 2.3K
12:09 72.57 72.57 72.57 72.57 0.8K
12:10 72.51 72.51 72.42 72.51 1.3K
12:11 72.50 72.50 72.50 72.50 1.1K
12:14 73.02 73.02 73.02 73.02 0.8K
12:15 72.52 72.52 72.52 72.52 0.7K
12:17 72.34 72.73 72.27 72.73 2.3K
12:18 72.25 72.25 72.25 72.25 2.2K
12:19 72.03 72.03 71.82 72.00 7.6K
12:20 71.93 71.93 71.50 71.50 2.4K
12:21 71.57 71.79 71.57 71.79 0.6K
12:22 71.71 71.71 71.71 71.71 0.2K
12:23 71.92 71.92 71.92 71.91 1.0K
12:25 71.90 71.90 71.90 71.90 0.8K
12:26 72.20 72.20 72.20 72.19 0.8K
12:27 72.39 72.39 72.39 72.39 1.8K
12:29 72.85 72.85 72.78 72.80 0.4K
12:30 72.64 72.64 72.64 72.64 0.7K
12:31 72.92 72.92 72.92 72.92 1.9K
12:32 72.83 72.83 72.83 72.83 2.7K
12:35 73.17 73.17 73.17 73.17 2.2K
12:36 72.86 72.86 72.86 72.86 0.1K
12:37 72.70 72.70 72.70 72.70 0.4K
12:38 72.83 72.83 72.83 72.83 0.4K
12:39 72.51 72.51 72.30 72.30 1.6K
12:40 72.92 72.92 72.92 72.92 2.1K
12:41 73.10 73.10 73.10 73.10 2.8K
12:43 72.82 72.82 72.82 72.82 0.4K
12:45 72.59 72.59 72.59 72.59 0.4K
12:46 72.69 72.76 72.69 72.76 1.4K
12:50 72.66 72.67 72.66 72.67 1.5K
12:52 72.30 72.30 72.12 72.12 1.8K
12:54 72.00 72.00 72.00 72.00 0.6K
12:55 72.12 72.35 72.12 72.35 1.6K
12:56 72.50 72.70 72.32 72.70 1.8K
12:57 72.78 72.97 72.78 72.97 2.4K
12:58 73.10 73.10 73.01 73.01 0.7K
12:59 73.02 73.21 72.95 73.21 7.1K
13:00 73.21 73.21 73.21 73.21 7.6K
15:59 72.89 72.89 72.89 72.89 3.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし