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 79.02 80.99 78.31 79.48 83.3K
09:31 79.50 82.00 79.50 81.41 15.4K
09:32 81.36 83.31 81.36 83.31 12.4K
09:33 83.00 84.21 82.67 83.71 22.3K
09:34 83.63 83.63 82.18 82.18 7.7K
09:35 82.67 83.67 82.67 83.39 17.5K
09:36 83.30 83.54 82.71 82.94 5.5K
09:37 82.39 82.72 82.26 82.26 6.6K
09:38 81.75 82.79 81.51 82.23 9.3K
09:39 82.83 82.98 82.53 82.75 7.9K
09:40 82.48 82.48 81.34 82.07 8.3K
09:41 82.68 83.02 81.63 81.63 7.6K
09:42 82.00 82.00 80.23 80.89 13.1K
09:43 80.57 80.89 79.99 80.32 14.9K
09:44 80.59 81.00 80.36 80.36 7.3K
09:45 80.43 81.85 80.31 81.20 6.8K
09:46 81.05 81.06 80.61 81.06 5.2K
09:47 80.73 81.13 80.69 80.94 4.0K
09:48 80.85 81.06 80.71 81.06 2.3K
09:49 81.08 82.00 81.08 82.00 1.9K
09:50 81.96 81.96 80.86 80.86 6.5K
09:51 80.30 80.80 80.30 80.80 2.3K
09:52 80.93 80.93 80.92 80.92 1.5K
09:53 80.91 81.00 80.45 80.56 3.6K
09:54 80.90 80.90 80.69 80.71 2.8K
09:55 80.71 80.71 80.30 80.30 3.7K
09:56 80.25 80.25 80.25 80.25 0.6K
09:57 80.84 81.17 80.82 81.17 2.7K
09:58 81.66 82.21 81.66 82.21 5.4K
09:59 82.13 82.14 81.85 81.85 3.2K
10:00 81.98 81.98 81.98 81.98 0.2K
10:01 81.30 81.30 81.03 81.29 4.4K
10:02 80.57 80.93 80.57 80.93 1.5K
10:04 81.00 81.55 81.00 81.55 3.7K
10:05 81.94 82.01 81.16 81.65 3.0K
10:06 81.93 81.94 81.65 81.80 7.7K
10:07 81.41 81.41 81.41 81.41 0.3K
10:08 81.14 81.33 80.97 80.97 2.2K
10:09 80.89 80.89 80.69 80.75 1.4K
10:10 80.90 80.90 80.90 80.90 0.2K
10:11 80.98 80.98 80.70 80.89 3.0K
10:12 81.12 81.65 81.12 81.30 1.5K
10:13 81.64 81.64 81.64 81.64 2.5K
10:14 81.50 81.52 80.86 80.89 2.5K
10:15 80.69 80.69 80.30 80.49 4.1K
10:17 80.75 80.75 80.53 80.53 0.7K
10:18 80.87 80.87 80.72 80.73 0.7K
10:19 80.82 80.82 80.34 80.34 1.8K
10:20 80.27 80.67 80.27 80.67 2.0K
10:21 79.60 79.60 79.22 79.59 5.6K
10:22 79.80 79.80 79.44 79.44 1.7K
10:23 79.30 79.30 78.36 78.52 13.9K
10:24 78.71 78.71 78.50 78.50 2.3K
10:25 78.41 79.11 78.41 78.69 2.3K
10:26 79.33 80.06 79.33 80.06 1.7K
10:27 80.20 80.30 80.06 80.05 1.8K
10:28 80.03 80.90 80.03 80.65 5.2K
10:30 80.38 80.38 80.06 80.14 3.9K
10:32 79.59 79.72 79.57 79.63 2.9K
10:33 79.33 79.33 79.27 79.27 1.8K
10:34 79.27 79.27 79.27 79.27 1.8K
10:35 79.27 79.27 79.26 79.26 3.8K
10:36 78.74 78.74 78.74 78.74 0.2K
10:37 78.77 79.03 78.77 79.03 3.9K
10:38 78.80 78.80 78.40 78.40 2.8K
10:39 78.56 78.56 78.15 78.24 6.0K
10:41 78.60 78.60 78.59 78.59 3.9K
10:42 78.61 78.93 78.61 78.93 1.2K
10:43 78.84 78.84 78.75 78.79 1.3K
10:44 78.72 78.75 78.72 78.75 0.6K
10:45 78.82 78.82 78.45 78.45 4.1K
10:46 78.27 78.27 78.20 78.20 1.2K
10:47 78.17 78.41 78.17 78.41 1.7K
10:50 78.45 78.45 78.45 78.45 3.4K
10:51 78.85 78.85 78.51 78.54 1.4K
10:52 78.00 78.00 78.00 78.00 1.8K
10:53 77.13 77.50 77.09 77.35 4.0K
10:54 77.34 77.34 77.24 77.24 4.4K
10:57 77.22 77.31 77.22 77.31 1.0K
10:58 77.29 77.29 77.29 77.29 0.6K
10:59 77.69 77.69 77.69 77.69 1.7K
11:00 77.85 77.85 77.85 77.85 0.3K
11:01 78.18 78.18 78.18 78.18 1.7K
11:02 77.76 77.76 77.76 77.76 3.0K
11:03 76.81 76.84 76.81 76.83 2.4K
11:04 76.79 76.79 76.50 76.53 2.9K
11:05 76.49 76.87 76.49 76.87 3.0K
11:06 76.20 76.29 76.20 76.29 4.5K
11:07 76.00 76.06 75.65 76.06 7.7K
11:08 76.17 76.32 76.17 76.32 2.2K
11:09 76.25 76.25 76.13 76.15 1.4K
11:10 76.40 76.48 76.40 76.48 1.6K
11:11 76.41 76.41 76.40 76.40 1.1K
11:12 76.32 76.32 76.32 76.32 1.6K
11:13 76.10 76.10 76.00 76.00 4.3K
11:14 75.64 75.64 75.18 75.18 3.6K
11:15 75.18 75.27 75.12 75.27 3.1K
11:16 75.70 75.70 75.58 75.62 3.1K
11:17 75.56 75.56 75.56 75.56 1.4K
11:18 75.37 75.37 75.37 75.37 2.3K
11:19 75.21 75.91 75.21 75.91 4.7K
11:20 75.68 75.68 75.24 75.24 9.5K
11:21 75.25 75.25 75.04 75.04 3.1K
11:22 75.00 75.01 74.76 74.94 9.0K
11:23 75.28 75.43 75.28 75.30 1.4K
11:24 75.00 75.02 74.99 74.99 0.8K
11:25 75.02 75.04 74.96 75.04 3.2K
11:27 75.40 75.54 75.40 75.54 2.5K
11:28 75.43 75.43 75.30 75.30 0.9K
11:29 74.80 75.09 74.77 75.09 3.7K
11:33 75.57 75.57 75.46 75.46 3.8K
11:36 75.39 75.39 75.17 75.17 4.1K
11:39 75.15 75.15 75.15 75.15 1.1K
11:41 75.45 75.45 75.45 75.45 0.9K
11:43 75.72 75.85 75.72 75.85 1.7K
11:46 75.50 75.74 75.50 75.74 2.3K
11:49 76.28 76.28 76.21 76.21 0.8K
11:50 76.28 76.28 76.28 76.28 1.7K
11:51 76.61 76.61 76.61 76.61 1.8K
11:54 76.32 76.32 76.16 76.16 0.8K
11:55 76.16 76.22 76.16 76.22 3.8K
11:57 76.50 76.50 76.40 76.45 2.9K
11:58 76.64 76.78 76.64 76.72 5.6K
12:00 76.54 76.67 76.54 76.67 4.4K
12:06 76.95 77.06 76.95 77.06 1.2K
12:07 77.35 77.35 77.35 77.35 0.2K
12:08 77.31 77.31 77.30 77.30 3.1K
12:09 77.30 77.30 77.30 77.30 0.8K
12:10 77.75 77.75 77.75 77.75 3.1K
12:11 77.83 77.83 77.83 77.83 0.9K
12:13 77.93 77.94 77.83 77.83 3.5K
12:15 77.39 77.39 77.39 77.39 2.8K
12:19 77.70 77.70 77.65 77.65 1.1K
12:20 77.42 77.42 77.42 77.42 8.4K
12:21 77.54 77.62 77.40 77.40 1.2K
12:22 77.42 77.42 77.23 77.23 0.8K
12:23 76.92 77.57 76.92 77.57 1.7K
12:26 77.93 77.93 77.93 77.93 1.4K
12:28 77.91 77.92 77.87 77.87 2.3K
12:29 77.55 77.55 77.55 77.55 1.5K
12:31 77.55 77.55 77.55 77.55 0.5K
12:32 77.48 77.48 77.34 77.34 2.0K
12:33 77.31 77.31 77.31 77.31 0.7K
12:34 77.36 77.36 77.36 77.36 0.2K
12:35 77.00 77.00 76.38 76.54 3.8K
12:36 76.54 76.54 76.54 76.54 0.4K
12:37 76.53 76.53 76.53 76.53 0.4K
12:38 76.61 76.61 76.61 76.61 0.8K
12:40 76.97 76.97 76.97 76.97 0.3K
12:42 77.21 77.21 77.21 77.21 1.7K
12:44 77.16 77.16 77.16 77.16 0.4K
12:47 77.54 77.54 77.54 77.54 1.0K
12:52 77.47 77.47 77.47 77.47 0.3K
12:53 77.43 77.43 77.43 77.43 0.4K
12:55 77.86 77.86 77.78 77.78 1.0K
12:56 77.59 77.59 77.59 77.59 1.5K
12:57 77.53 77.53 77.53 77.53 0.6K
12:58 77.33 77.33 77.33 77.33 0.1K
12:59 77.50 77.50 77.50 77.50 3.7K
13:03 78.15 78.18 78.15 78.18 0.5K
13:04 78.20 78.20 78.19 78.19 2.1K
13:07 77.96 77.96 77.96 77.96 0.2K
13:08 77.94 78.00 77.94 78.00 0.4K
13:09 78.23 78.23 78.23 78.23 2.3K
13:11 78.20 78.56 78.20 78.45 4.0K
13:12 78.47 78.47 78.47 78.47 0.6K
13:13 78.60 78.60 78.50 78.50 0.9K
13:14 78.94 78.94 78.94 78.94 0.3K
13:15 79.04 79.04 79.04 79.04 1.2K
13:16 79.01 79.01 79.01 79.01 1.8K
13:17 78.82 78.82 78.82 78.82 0.2K
13:18 78.41 78.41 78.19 78.19 2.3K
13:19 78.30 78.30 78.30 78.30 0.7K
13:20 78.57 78.57 78.57 78.57 0.4K
13:21 78.46 78.46 78.46 78.46 1.0K
13:22 78.00 78.00 77.90 77.99 3.2K
13:26 77.77 77.77 77.77 77.76 0.3K
13:27 78.23 78.23 78.23 78.23 0.6K
13:30 78.41 78.41 78.25 78.25 2.1K
13:31 77.80 77.80 77.64 77.64 3.6K
13:33 77.80 77.80 77.80 77.80 0.6K
13:34 77.14 77.33 77.09 77.09 1.0K
13:35 77.00 77.00 77.00 77.00 1.4K
13:36 77.23 77.23 77.23 77.23 0.5K
13:37 77.08 77.08 77.08 77.08 1.0K
13:39 76.99 76.99 76.99 76.99 0.5K
13:41 77.50 77.50 77.50 77.50 1.3K
13:43 77.86 77.86 77.86 77.86 0.3K
13:45 77.80 77.80 77.80 77.80 1.6K
13:46 77.59 77.76 77.59 77.76 0.9K
13:49 77.90 77.90 77.90 77.90 0.2K
13:51 78.09 78.09 78.09 78.09 0.7K
13:53 78.06 78.06 77.87 77.87 1.8K
13:57 78.44 78.44 78.44 78.43 0.9K
14:00 78.14 78.14 78.14 78.14 0.5K
14:01 78.11 78.11 78.11 78.11 1.4K
14:08 78.50 78.50 78.50 78.50 1.8K
14:13 78.55 78.55 78.55 78.55 0.8K
14:15 78.01 78.01 78.01 78.01 0.4K
14:17 77.73 77.73 77.73 77.73 1.7K
14:19 77.75 77.75 77.59 77.59 1.9K
14:20 77.00 77.00 76.59 76.59 2.1K
14:21 76.05 76.05 75.78 75.78 1.2K
14:22 76.17 76.32 76.17 76.32 1.7K
14:24 76.39 76.44 76.39 76.44 1.4K
14:25 76.00 76.00 76.00 76.00 1.8K
14:26 75.08 75.08 75.08 75.08 0.9K
14:27 75.39 75.80 75.39 75.80 3.5K
14:28 75.64 75.64 75.45 75.45 1.6K
14:29 75.66 75.66 75.66 75.66 3.7K
14:30 75.95 75.95 75.95 75.95 1.9K
14:31 75.51 75.54 75.51 75.54 1.4K
14:32 75.82 75.85 75.82 75.85 1.4K
14:33 75.84 75.91 75.84 75.91 1.5K
14:34 76.14 76.29 76.14 76.20 5.5K
14:35 76.36 76.36 76.36 76.36 2.1K
14:36 76.61 76.73 76.61 76.73 2.3K
14:40 76.85 76.85 76.85 76.85 0.3K
14:41 77.07 77.07 77.07 77.07 1.4K
14:42 76.67 76.67 76.67 76.67 1.6K
14:43 77.09 77.09 77.09 77.09 1.0K
14:44 76.78 76.78 76.78 76.78 1.4K
14:46 77.12 77.12 76.90 76.90 2.7K
14:51 75.97 75.97 75.74 75.74 0.6K
14:53 75.87 75.87 75.87 75.87 1.8K
14:55 75.85 75.85 75.85 75.85 0.3K
14:56 75.78 75.78 75.78 75.78 2.1K
14:58 75.44 75.44 75.18 75.18 2.1K
15:00 75.48 75.48 75.48 75.48 1.4K
15:01 75.42 75.42 75.42 75.42 0.3K
15:02 75.49 75.49 75.49 75.49 0.4K
15:03 75.50 75.50 75.50 75.50 0.6K
15:04 74.89 74.89 74.89 74.89 5.1K
15:05 75.34 75.34 75.08 75.08 0.7K
15:06 74.78 74.92 74.78 74.92 2.1K
15:07 74.85 74.85 74.74 74.76 2.1K
15:08 74.45 74.45 74.45 74.44 0.8K
15:09 74.07 74.24 74.07 74.24 2.9K
15:10 74.22 74.22 74.22 74.22 0.6K
15:12 74.11 74.11 74.11 74.11 1.8K
15:14 74.43 74.43 74.43 74.43 1.1K
15:15 74.32 74.32 74.32 74.32 0.6K
15:16 74.16 74.16 74.16 74.16 0.8K
15:17 74.38 74.38 74.38 74.38 0.9K
15:18 74.38 74.50 74.38 74.50 5.1K
15:19 74.39 74.55 74.39 74.55 1.0K
15:20 74.80 74.80 74.80 74.80 1.9K
15:22 74.33 74.35 74.33 74.35 3.6K
15:27 74.00 74.00 74.00 74.00 1.2K
15:28 73.91 73.91 73.91 73.91 2.5K
15:33 74.16 74.16 74.16 74.16 1.1K
15:34 74.07 74.07 74.07 74.07 3.4K
15:41 74.24 74.67 74.24 74.61 4.5K
15:43 74.48 74.48 74.48 74.48 0.1K
15:44 74.49 74.49 74.26 74.26 2.9K
15:46 74.49 74.49 74.34 74.34 0.9K
15:47 74.31 74.31 74.31 74.31 1.0K
15:48 74.40 74.40 74.40 74.40 1.2K
15:49 74.29 74.29 74.29 74.29 0.3K
15:50 74.49 74.49 74.49 74.49 1.8K
15:54 74.70 74.72 74.70 74.72 1.5K
15:55 75.23 75.23 75.23 75.23 1.6K
15:57 75.15 75.20 75.15 75.20 1.9K
15:58 75.30 75.30 75.30 75.30 1.5K
15:59 74.82 75.02 74.82 75.02 22.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし