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 79.64 81.00 78.24 79.33 217.9K
09:31 79.53 82.00 79.53 80.26 15.0K
09:32 82.16 82.16 76.66 77.27 17.5K
09:33 76.70 76.70 72.84 73.16 23.9K
09:34 72.33 72.74 71.97 72.74 15.2K
09:35 74.17 74.17 71.76 72.34 16.3K
09:36 72.61 72.61 69.72 70.07 30.2K
09:37 70.18 70.74 70.12 70.56 25.8K
09:38 71.00 72.40 70.99 71.85 14.0K
09:39 70.88 71.69 70.77 71.60 6.7K
09:40 71.00 71.00 70.47 70.87 8.1K
09:41 70.95 72.09 70.27 72.09 13.7K
09:42 72.28 72.47 71.94 71.94 9.4K
09:43 72.27 72.27 71.57 72.11 8.0K
09:44 72.14 72.71 72.00 72.10 4.2K
09:45 72.58 72.58 71.75 71.93 9.6K
09:46 71.72 71.72 71.39 71.65 9.3K
09:47 72.49 72.49 72.30 72.30 3.9K
09:48 73.24 73.34 73.03 73.10 6.0K
09:49 73.03 73.03 72.83 72.83 2.9K
09:50 73.30 73.43 73.30 73.43 5.8K
09:51 74.07 74.07 73.59 73.59 7.2K
09:52 73.07 73.25 72.93 72.93 2.2K
09:53 73.57 73.57 71.73 71.73 9.7K
09:54 71.92 71.92 71.51 71.51 3.9K
09:55 71.00 71.00 70.33 70.73 10.2K
09:56 70.79 71.05 70.26 70.26 9.5K
09:57 70.45 70.68 70.45 70.68 2.2K
09:58 70.00 70.23 69.70 69.78 21.3K
09:59 69.82 69.82 69.50 69.56 4.0K
10:00 69.00 69.27 68.87 69.03 13.1K
10:01 68.42 68.42 68.25 68.36 13.4K
10:02 68.74 68.74 68.50 68.50 3.2K
10:03 68.75 69.56 68.61 69.04 11.8K
10:04 68.54 68.54 68.16 68.47 5.5K
10:05 68.89 69.12 68.62 69.12 6.4K
10:06 69.40 69.40 69.40 69.40 1.2K
10:07 69.22 69.22 69.08 69.21 2.3K
10:08 69.33 70.18 69.33 70.18 5.6K
10:09 70.18 70.94 70.18 70.88 6.9K
10:10 70.90 70.90 70.36 70.36 2.5K
10:12 70.37 70.37 70.14 70.14 1.7K
10:13 70.39 70.47 70.39 70.47 5.6K
10:14 70.05 70.05 70.05 70.05 1.1K
10:15 71.00 71.31 70.99 71.31 6.9K
10:16 71.15 71.15 71.15 71.15 1.3K
10:17 70.79 70.79 70.79 70.79 0.8K
10:18 71.38 71.38 70.93 70.93 1.8K
10:19 70.75 70.75 70.75 70.75 0.9K
10:20 71.17 71.17 70.93 70.93 4.1K
10:21 70.64 70.64 70.64 70.64 1.0K
10:23 70.45 70.45 70.42 70.42 1.0K
10:24 70.40 70.43 70.40 70.43 7.1K
10:26 70.86 70.86 70.86 70.86 0.9K
10:27 71.80 72.37 71.80 72.31 3.7K
10:28 72.00 72.00 72.00 72.00 1.7K
10:29 71.80 71.80 71.79 71.79 1.7K
10:30 72.00 72.00 71.74 71.74 0.8K
10:31 72.12 72.45 72.12 72.45 1.8K
10:32 72.03 72.66 71.76 72.66 3.5K
10:34 72.27 72.27 72.02 72.02 2.9K
10:35 71.87 72.11 71.87 72.11 0.8K
10:36 72.78 73.09 72.44 72.44 4.4K
10:37 72.33 72.33 72.33 72.33 2.6K
10:38 72.28 72.28 72.21 72.21 3.3K
10:39 72.59 72.59 72.57 72.57 1.7K
10:40 72.56 72.81 72.56 72.81 1.9K
10:41 73.39 73.49 73.13 73.30 6.9K
10:42 73.61 73.62 73.30 73.30 3.4K
10:43 72.81 72.81 72.81 72.81 0.9K
10:44 73.10 73.18 73.10 73.17 2.5K
10:45 73.03 73.03 73.03 73.03 0.3K
10:46 72.97 72.97 72.97 72.97 3.1K
10:47 72.15 72.18 72.01 72.01 2.9K
10:48 72.03 72.16 71.80 71.80 3.5K
10:49 72.05 72.05 72.05 72.05 1.6K
10:51 72.65 72.65 72.00 72.00 1.5K
10:52 71.88 71.88 71.76 71.76 2.1K
10:54 72.47 72.47 72.47 72.47 0.4K
10:55 71.87 71.87 71.87 71.87 0.5K
10:56 71.61 71.61 71.61 71.61 2.2K
10:57 71.28 71.53 71.28 71.53 1.7K
10:58 71.34 71.51 71.06 71.51 2.0K
10:59 71.37 71.37 71.37 71.37 1.4K
11:01 72.26 72.26 72.26 72.26 0.4K
11:02 72.06 72.06 72.06 72.06 1.7K
11:03 72.81 72.81 72.81 72.81 1.1K
11:04 72.50 72.50 72.50 72.50 0.4K
11:05 72.36 72.36 72.00 72.00 3.6K
11:08 71.91 71.93 71.91 71.93 3.5K
11:13 72.57 72.57 72.57 72.57 0.7K
11:15 72.82 72.82 72.82 72.82 0.8K
11:16 73.00 73.22 73.00 73.03 2.3K
11:17 72.86 72.86 72.86 72.86 1.4K
11:19 72.60 72.60 72.50 72.50 0.5K
11:20 71.80 71.80 71.80 71.80 6.8K
11:21 71.66 71.96 71.66 71.96 1.2K
11:22 72.07 72.10 72.07 72.10 1.1K
11:24 72.05 72.05 72.05 72.04 2.7K
11:26 72.44 73.18 72.44 73.18 3.4K
11:27 73.10 73.10 72.71 72.71 1.0K
11:28 72.85 72.85 72.73 72.73 1.1K
11:30 72.77 72.77 72.71 72.71 1.3K
11:31 72.50 72.50 72.50 72.50 1.0K
11:34 72.52 72.52 72.52 72.52 0.8K
11:36 72.46 72.46 72.46 72.46 2.1K
11:38 73.22 73.40 73.00 73.34 3.7K
11:39 73.23 73.50 73.23 73.50 3.2K
11:40 73.75 73.82 73.75 73.82 2.4K
11:41 73.80 73.80 73.80 73.80 0.6K
11:42 73.89 73.89 73.89 73.89 3.2K
11:43 73.78 73.85 73.78 73.85 6.6K
11:47 73.44 73.44 73.44 73.44 0.8K
11:48 73.90 73.90 73.90 73.90 3.1K
11:50 74.04 74.04 74.04 74.04 1.5K
11:51 74.13 74.13 74.13 74.13 0.7K
11:52 74.12 74.12 74.12 74.12 2.2K
11:55 74.08 74.08 74.08 74.08 2.0K
11:58 74.20 74.20 73.58 73.58 1.8K
11:59 73.66 73.97 73.66 73.97 0.6K
12:00 73.97 73.97 73.97 73.97 1.1K
12:01 74.80 74.80 74.80 74.80 3.5K
12:02 74.80 74.80 74.77 74.77 3.4K
12:03 74.59 74.59 74.59 74.59 0.5K
12:04 74.64 74.64 74.60 74.60 0.9K
12:06 73.93 74.29 73.93 74.29 1.1K
12:07 74.03 74.14 74.03 74.14 1.1K
12:08 74.19 74.19 74.19 74.19 0.4K
12:10 74.80 74.84 74.57 74.57 3.6K
12:11 74.56 74.56 74.56 74.56 1.0K
12:12 73.70 73.70 73.70 73.70 2.5K
12:14 73.24 73.24 73.00 73.17 4.0K
12:16 72.63 72.63 72.63 72.63 1.1K
12:17 72.29 72.29 72.29 72.29 0.1K
12:18 72.51 72.69 72.51 72.51 1.4K
12:19 72.68 72.68 72.37 72.37 3.8K
12:20 72.16 72.16 71.43 71.43 5.0K
12:21 71.35 71.35 71.00 71.23 3.8K
12:22 70.50 70.73 70.31 70.73 3.6K
12:23 72.15 72.15 71.82 71.82 1.7K
12:24 71.87 71.87 71.50 71.50 2.3K
12:25 71.17 71.20 71.01 71.01 0.9K
12:26 71.15 71.49 71.15 71.49 1.4K
12:27 72.00 72.17 72.00 72.16 1.3K
12:28 71.88 71.88 71.88 71.88 1.3K
12:30 72.05 72.55 72.05 72.55 2.5K
12:31 72.52 72.52 72.52 72.52 1.4K
12:33 72.99 73.01 72.77 72.77 1.5K
12:34 73.49 73.55 73.49 73.55 0.7K
12:35 73.60 73.60 73.60 73.60 3.4K
12:38 72.84 72.84 72.56 72.56 0.5K
12:39 72.26 72.26 72.26 72.26 1.6K
12:42 72.26 72.26 72.26 72.26 0.9K
12:44 71.95 71.95 71.95 71.95 0.5K
12:46 71.60 71.60 71.60 71.60 0.9K
12:47 71.98 71.98 71.98 71.98 0.1K
12:48 71.33 71.66 71.33 71.66 1.8K
12:49 71.56 71.56 71.56 71.56 2.4K
12:55 71.60 71.60 71.60 71.60 1.3K
12:56 71.69 71.69 71.69 71.68 0.5K
12:59 72.08 72.08 72.08 72.08 1.9K
13:00 72.30 72.69 72.30 72.69 2.8K
13:01 72.76 72.76 72.76 72.76 1.2K
13:02 72.87 73.00 72.77 72.77 8.0K
13:06 72.75 72.75 72.75 72.75 1.8K
13:09 72.77 73.37 72.77 73.37 1.3K
13:10 73.43 73.43 73.43 73.43 1.0K
13:11 73.75 73.75 73.75 73.75 1.8K
13:12 74.00 74.15 74.00 74.15 2.5K
13:13 74.06 74.21 74.06 74.21 2.5K
13:14 74.29 74.29 74.29 74.29 1.2K
13:16 74.17 74.17 74.17 74.17 0.4K
13:17 74.99 75.23 74.99 75.03 5.9K
13:18 74.94 74.94 74.72 74.72 1.7K
13:19 74.67 74.72 74.58 74.58 0.8K
13:20 74.72 74.72 74.59 74.61 2.2K
13:21 74.62 74.62 74.61 74.61 0.9K
13:22 74.30 74.30 74.30 74.30 1.0K
13:23 74.41 74.78 74.41 74.78 1.4K
13:25 74.35 74.35 74.00 74.00 1.6K
13:26 74.01 74.03 73.94 73.94 2.1K
13:27 73.98 74.00 73.98 74.00 1.6K
13:29 74.53 74.53 74.53 74.53 0.5K
13:30 74.63 75.00 74.63 74.77 4.0K
13:31 75.21 75.26 75.04 75.07 2.5K
13:32 75.25 75.25 75.08 75.23 2.4K
13:34 74.69 74.69 74.69 74.69 0.4K
13:35 74.54 74.74 74.54 74.74 0.6K
13:36 74.95 74.95 74.95 74.95 0.4K
13:40 74.64 74.73 74.64 74.73 0.9K
13:43 74.51 74.51 74.39 74.39 0.8K
13:44 74.46 74.46 74.46 74.46 0.9K
13:46 74.83 74.83 74.83 74.83 0.3K
13:47 74.30 74.34 74.30 74.34 0.9K
13:49 74.74 74.74 74.74 74.74 0.6K
13:50 74.62 74.62 74.62 74.62 3.0K
13:56 74.84 74.84 74.84 74.84 1.1K
13:59 75.25 75.25 75.25 75.25 1.9K
14:00 75.19 75.19 75.19 75.19 0.3K
14:01 75.10 75.31 75.10 75.31 1.5K
14:02 75.31 75.44 75.31 75.44 0.6K
14:03 75.37 75.37 75.37 75.37 0.6K
14:04 75.28 75.51 75.28 75.51 1.2K
14:06 75.15 75.15 75.15 75.15 0.9K
14:07 75.11 75.11 74.96 75.04 1.1K
14:08 75.05 75.05 75.05 75.05 0.1K
14:09 74.79 74.79 74.79 74.79 1.7K
14:16 73.97 74.05 73.96 74.05 0.6K
14:17 74.04 74.04 73.90 73.90 0.7K
14:18 73.73 73.73 73.44 73.44 0.8K
14:19 73.31 73.31 73.29 73.29 2.2K
14:20 72.77 72.77 72.68 72.68 1.4K
14:21 72.39 72.39 72.39 72.39 0.9K
14:22 72.42 72.63 72.42 72.63 0.4K
14:23 72.80 72.91 72.79 72.91 9.3K
14:24 72.94 73.42 72.94 73.42 1.2K
14:25 73.56 73.87 73.48 73.48 3.5K
14:27 72.75 72.75 72.75 72.75 2.4K
14:29 72.00 72.00 71.91 71.91 2.4K
14:30 71.91 71.91 71.91 71.91 0.4K
14:32 72.19 72.19 72.19 72.19 1.3K
14:34 71.99 71.99 71.99 71.99 0.7K
14:35 72.09 72.09 72.09 72.09 0.9K
14:36 72.40 72.40 72.27 72.27 0.7K
14:37 72.38 72.38 72.34 72.34 0.6K
14:39 71.98 72.41 71.98 72.41 2.5K
14:40 72.39 72.39 72.39 72.39 0.5K
14:41 72.53 72.53 72.53 72.53 1.4K
14:43 72.75 72.75 72.75 72.75 0.5K
14:45 72.95 72.97 72.89 72.97 7.1K
14:46 72.89 72.89 72.89 72.89 1.2K
14:48 72.89 72.89 72.89 72.89 0.3K
14:49 73.04 73.04 72.89 72.89 2.5K
14:50 73.24 73.24 73.24 73.24 2.1K
14:51 73.18 73.51 73.18 73.51 7.9K
14:52 73.57 73.57 73.57 73.57 0.4K
14:54 73.65 73.77 73.65 73.77 0.8K
14:56 73.65 73.65 73.65 73.65 0.7K
14:57 73.85 73.86 73.85 73.86 2.5K
15:00 74.26 74.26 74.26 74.26 0.3K
15:01 74.35 74.35 74.35 74.35 0.3K
15:02 73.89 73.93 73.89 73.93 9.2K
15:07 74.23 74.23 74.23 74.23 0.1K
15:08 74.26 74.26 74.07 74.07 3.5K
15:12 74.80 74.80 74.80 74.80 1.1K
15:13 74.53 74.53 74.53 74.53 1.3K
15:17 74.40 74.40 74.36 74.36 2.0K
15:20 74.24 74.24 74.13 74.13 0.5K
15:21 74.09 74.09 74.09 74.09 1.2K
15:23 74.28 74.28 74.28 74.28 3.5K
15:26 74.42 74.42 74.36 74.36 1.4K
15:30 74.44 74.77 74.44 74.77 3.0K
15:31 74.66 74.66 74.60 74.60 1.3K
15:33 74.89 74.90 74.80 74.80 5.3K
15:35 75.29 75.46 75.13 75.13 1.2K
15:36 75.36 75.36 75.25 75.25 1.2K
15:37 75.32 75.32 75.28 75.28 1.1K
15:38 75.17 75.32 75.17 75.32 0.5K
15:39 75.26 75.50 75.26 75.35 4.6K
15:40 75.20 75.20 75.20 75.20 0.5K
15:42 74.96 74.96 74.96 74.96 1.5K
15:43 74.82 74.97 74.82 74.97 0.9K
15:45 74.97 75.16 74.97 75.16 1.2K
15:46 75.06 75.06 75.06 75.06 0.2K
15:47 75.01 75.04 75.01 75.04 1.3K
15:48 75.22 75.22 75.22 75.22 0.3K
15:49 75.38 75.48 75.38 75.48 1.5K
15:50 75.48 75.48 75.48 75.48 1.1K
15:51 75.29 75.29 75.29 75.29 0.3K
15:53 75.39 75.39 75.35 75.35 1.0K
15:54 75.16 75.16 75.16 75.16 0.2K
15:55 75.11 75.54 75.11 75.54 2.1K
15:56 75.60 75.69 75.60 75.68 1.4K
15:57 75.72 76.00 75.72 75.94 2.8K
15:58 76.00 76.12 75.88 75.88 6.1K
15:59 75.99 75.99 75.60 75.64 18.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし