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 77.30 80.17 77.25 79.10 106.2K
09:31 79.33 79.62 78.06 78.06 10.6K
09:32 78.25 79.52 77.89 79.22 10.1K
09:33 79.17 79.67 78.75 79.67 8.2K
09:34 79.72 79.72 78.77 79.00 1.9K
09:35 79.66 80.00 79.39 79.59 6.8K
09:36 78.90 78.90 78.74 78.76 5.1K
09:37 78.48 79.02 78.48 78.69 5.1K
09:38 78.72 78.75 78.24 78.71 4.9K
09:39 78.85 78.85 78.24 78.38 5.4K
09:40 78.92 79.59 78.88 79.35 6.1K
09:41 79.78 79.84 79.27 79.47 7.7K
09:42 79.33 79.33 78.75 78.75 2.1K
09:43 78.93 79.89 78.93 79.66 6.0K
09:44 79.92 80.00 79.59 79.59 8.9K
09:45 80.60 80.60 80.60 80.60 5.3K
09:46 80.60 81.19 80.47 81.16 6.5K
09:47 80.68 80.72 80.09 80.09 2.6K
09:48 81.06 81.74 81.06 81.74 6.3K
09:49 81.30 82.25 81.30 82.25 8.0K
09:50 81.99 82.00 81.77 81.77 8.1K
09:51 81.55 81.75 81.08 81.08 9.1K
09:52 81.04 81.39 80.97 81.19 4.1K
09:53 81.15 81.15 80.67 80.67 2.1K
09:54 79.84 80.71 79.84 80.71 5.4K
09:55 80.40 80.67 80.40 80.67 1.5K
09:56 80.34 80.34 80.17 80.17 1.6K
09:57 80.10 80.10 79.81 79.81 2.8K
09:58 79.87 79.87 79.51 79.83 6.7K
10:00 79.75 79.98 79.75 79.98 2.3K
10:01 79.97 80.10 79.97 80.10 2.0K
10:02 81.55 81.75 80.80 80.80 5.7K
10:03 80.14 80.14 80.14 80.14 1.0K
10:04 79.87 79.87 79.67 79.67 3.7K
10:05 79.55 79.67 79.55 79.67 1.6K
10:06 79.87 79.87 79.02 79.02 2.1K
10:07 79.46 79.46 79.00 79.00 3.0K
10:08 78.87 78.91 78.37 78.76 4.5K
10:09 78.19 78.23 77.89 78.02 5.1K
10:10 78.11 78.90 78.11 78.90 3.4K
10:11 78.95 79.18 78.93 79.18 3.3K
10:12 78.90 78.90 78.39 78.39 1.2K
10:13 78.11 78.11 77.18 77.44 6.2K
10:14 77.32 77.53 77.30 77.53 3.3K
10:15 77.21 77.73 77.21 77.73 2.1K
10:16 77.39 77.56 77.26 77.26 2.9K
10:17 77.37 77.60 77.37 77.40 2.3K
10:18 77.53 77.75 77.53 77.75 1.5K
10:19 77.79 77.84 77.79 77.84 1.9K
10:20 77.88 77.88 77.73 77.73 8.1K
10:21 77.44 77.44 77.06 77.06 1.3K
10:22 77.24 77.24 77.24 77.24 4.5K
10:23 77.39 77.39 77.39 77.39 0.4K
10:24 77.45 77.45 77.45 77.45 1.4K
10:25 76.81 77.26 76.81 77.26 3.1K
10:26 77.00 77.00 76.25 76.25 1.6K
10:27 76.33 76.33 75.62 75.62 6.2K
10:28 75.51 75.51 74.91 74.95 9.7K
10:29 74.80 75.05 74.80 75.05 5.0K
10:30 75.35 75.39 75.34 75.34 4.5K
10:31 75.02 75.30 74.80 75.02 12.5K
10:32 75.16 75.16 75.05 75.05 6.0K
10:33 75.51 75.98 75.51 75.98 3.2K
10:34 75.88 75.88 75.84 75.84 2.2K
10:35 75.65 75.65 75.59 75.59 1.4K
10:36 75.39 75.39 75.39 75.39 5.3K
10:37 76.69 76.74 76.26 76.26 9.4K
10:38 76.03 76.03 76.03 76.03 1.2K
10:40 76.65 76.75 76.58 76.75 1.9K
10:41 76.84 76.85 76.79 76.79 5.3K
10:42 76.60 76.60 76.60 76.60 1.9K
10:43 76.96 76.96 76.51 76.66 1.1K
10:44 76.63 76.63 76.24 76.24 3.5K
10:45 76.22 76.22 76.22 76.22 0.5K
10:46 76.16 76.16 75.94 75.94 1.5K
10:47 75.46 75.65 75.45 75.45 1.5K
10:48 75.33 75.39 75.25 75.39 1.2K
10:49 75.26 75.26 75.25 75.25 0.5K
10:50 75.35 75.35 75.00 75.16 3.3K
10:51 75.24 75.24 75.24 75.24 0.5K
10:52 75.44 75.44 75.12 75.39 8.9K
10:53 75.76 75.76 75.76 75.76 1.2K
10:54 75.54 75.54 75.30 75.30 1.8K
10:55 75.37 75.38 75.37 75.38 2.0K
10:57 75.92 75.92 75.92 75.92 0.8K
10:58 76.15 76.15 76.10 76.10 2.3K
10:59 76.09 76.09 75.54 75.54 9.3K
11:00 75.02 75.31 75.02 75.31 3.5K
11:01 75.48 75.55 75.32 75.32 8.9K
11:02 75.27 75.27 75.27 75.27 0.9K
11:04 75.30 75.61 75.27 75.27 9.0K
11:05 75.18 75.18 75.18 75.18 2.1K
11:06 74.85 74.86 74.85 74.86 2.1K
11:07 74.85 74.85 74.85 74.85 1.4K
11:08 74.97 75.16 74.96 75.16 6.0K
11:09 75.54 75.54 75.44 75.44 1.2K
11:11 75.01 75.01 75.01 75.01 1.1K
11:14 75.14 75.14 74.76 74.78 3.1K
11:15 74.75 74.75 74.75 74.75 0.3K
11:16 75.00 75.00 74.98 74.98 2.7K
11:17 74.58 74.61 74.40 74.40 1.3K
11:18 74.40 74.60 74.39 74.60 1.5K
11:19 74.74 74.74 74.74 74.74 11.2K
11:20 75.13 75.21 75.08 75.21 2.7K
11:21 75.50 75.50 75.50 75.50 1.1K
11:22 75.31 75.31 75.25 75.25 1.8K
11:24 75.45 75.45 75.45 75.45 2.0K
11:25 75.69 75.87 75.69 75.87 1.6K
11:26 75.87 75.87 75.87 75.87 2.1K
11:28 75.10 75.26 75.10 75.26 2.2K
11:29 75.11 75.11 75.11 75.11 2.4K
11:32 74.64 74.64 74.53 74.53 5.2K
11:33 74.07 74.07 73.64 73.86 4.8K
11:34 73.86 73.86 73.86 73.86 9.0K
11:36 73.85 73.85 73.85 73.85 0.7K
11:37 73.92 73.92 73.92 73.92 3.2K
11:38 73.31 73.31 73.31 73.31 0.5K
11:39 73.40 73.40 73.40 73.40 1.8K
11:41 73.41 73.75 73.41 73.75 1.5K
11:42 73.73 73.73 73.49 73.49 1.7K
11:43 73.39 73.39 73.39 73.39 1.3K
11:44 73.53 73.53 73.53 73.53 3.7K
11:45 73.20 73.20 73.20 73.20 2.0K
11:47 73.70 73.70 73.70 73.70 2.0K
11:48 74.01 74.22 73.98 74.22 0.9K
11:49 73.99 73.99 73.89 73.89 1.0K
11:50 74.19 74.19 74.19 74.19 0.4K
11:53 73.53 73.53 73.53 73.53 0.6K
11:54 73.83 73.83 73.83 73.83 1.3K
12:00 74.51 74.51 74.51 74.51 1.3K
12:01 74.49 74.67 74.49 74.67 0.7K
12:02 74.64 74.64 74.64 74.64 2.0K
12:03 74.65 74.75 74.65 74.75 2.1K
12:04 75.01 75.01 75.01 75.01 1.8K
12:05 75.07 75.07 74.87 74.87 2.3K
12:07 74.86 74.86 74.86 74.86 1.5K
12:11 74.73 74.73 74.73 74.73 0.5K
12:12 74.64 74.64 74.60 74.60 1.7K
12:16 74.56 74.56 74.56 74.56 0.6K
12:18 74.92 74.92 74.92 74.92 0.3K
12:19 74.92 74.92 74.92 74.92 1.2K
12:22 75.07 75.07 75.07 75.07 2.4K
12:27 75.76 76.17 75.76 76.17 4.4K
12:29 75.95 75.95 75.93 75.93 1.5K
12:30 76.37 76.37 76.37 76.37 0.4K
12:31 76.60 76.60 76.23 76.23 3.9K
12:32 76.30 76.30 76.30 76.29 1.4K
12:34 76.40 76.40 76.40 76.40 0.9K
12:36 76.52 76.52 76.52 76.52 1.6K
12:37 76.26 76.26 76.26 76.26 0.8K
12:38 76.32 76.32 76.32 76.32 2.8K
12:39 76.36 76.46 76.36 76.46 2.7K
12:40 76.45 76.45 76.27 76.38 8.2K
12:41 76.52 76.52 76.27 76.27 2.2K
12:42 76.32 76.32 76.24 76.24 7.0K
12:43 76.11 76.24 76.11 76.24 6.8K
12:44 76.39 76.39 76.17 76.17 0.8K
12:45 76.39 76.39 76.32 76.39 3.1K
12:47 76.79 77.12 76.79 77.10 3.9K
12:48 77.16 77.16 77.16 77.16 0.7K
12:50 77.18 77.18 77.18 77.18 0.7K
12:51 77.24 77.24 77.24 77.24 2.2K
12:53 77.34 77.42 77.34 77.35 8.9K
12:59 76.96 76.96 76.96 76.96 1.1K
13:00 76.80 76.93 76.67 76.93 4.5K
13:02 76.97 76.97 76.91 76.95 3.3K
13:04 76.79 76.79 76.79 76.79 2.6K
13:06 77.33 77.35 77.26 77.35 2.7K
13:07 77.50 77.50 77.50 77.50 1.3K
13:08 77.84 78.00 77.84 78.00 2.3K
13:09 77.89 77.91 77.89 77.91 3.3K
13:12 77.89 77.89 77.89 77.89 0.6K
13:14 77.24 77.24 77.24 77.24 1.1K
13:15 76.41 76.68 76.41 76.68 3.7K
13:17 76.52 76.52 76.52 76.52 0.6K
13:20 76.51 76.51 76.20 76.19 2.1K
13:22 75.88 75.93 75.88 75.93 1.2K
13:23 75.92 76.05 75.92 76.05 1.3K
13:24 76.21 76.26 76.21 76.26 4.9K
13:28 76.30 76.30 76.30 76.30 0.8K
13:31 76.44 76.53 76.44 76.53 1.6K
13:35 76.62 76.62 76.62 76.62 0.7K
13:36 77.00 77.00 77.00 77.00 0.5K
13:38 76.90 76.90 76.84 76.84 0.7K
13:39 76.85 76.95 76.85 76.95 3.5K
13:40 77.09 77.09 77.09 77.09 0.7K
13:42 76.39 76.50 76.39 76.50 2.6K
13:43 76.35 76.35 76.20 76.20 3.6K
13:44 76.34 76.34 76.34 76.33 0.3K
13:45 76.29 76.29 76.22 76.22 0.9K
13:48 76.18 76.18 75.52 75.67 2.1K
13:49 75.62 75.62 75.62 75.61 0.6K
13:50 75.64 75.64 75.64 75.64 1.0K
13:51 75.69 75.70 75.63 75.64 1.8K
13:52 75.35 75.35 75.35 75.35 1.0K
13:53 75.32 75.32 75.32 75.32 2.8K
13:58 74.98 74.98 74.98 74.97 0.3K
14:01 75.19 75.43 75.19 75.37 8.0K
14:02 75.62 75.62 75.62 75.62 0.7K
14:03 75.57 75.57 75.57 75.57 0.2K
14:04 75.39 75.39 75.37 75.37 2.8K
14:05 75.48 75.64 75.48 75.64 2.2K
14:07 75.66 75.97 75.66 75.97 12.1K
14:09 75.76 75.79 75.50 75.50 3.2K
14:10 75.58 75.58 75.58 75.58 1.3K
14:16 74.85 74.95 74.85 74.95 1.0K
14:20 75.01 75.01 75.01 75.01 0.2K
14:21 75.60 75.60 75.60 75.60 1.0K
14:22 75.41 75.63 75.41 75.63 1.2K
14:23 75.71 75.71 75.71 75.71 0.1K
14:24 75.34 75.34 75.34 75.34 1.2K
14:27 75.18 75.18 75.18 75.18 1.2K
14:28 75.35 75.35 75.35 75.35 1.3K
14:31 75.05 75.05 75.05 75.05 1.6K
14:33 75.23 75.23 75.12 75.12 1.7K
14:36 75.02 75.02 75.02 75.02 0.6K
14:37 74.87 75.00 74.87 75.00 1.4K
14:38 75.15 75.15 75.15 75.15 0.2K
14:39 75.29 75.29 75.29 75.29 1.1K
14:40 75.30 75.30 75.30 75.30 2.6K
14:42 75.97 75.97 75.75 75.75 2.4K
14:43 76.01 76.01 75.76 75.89 0.7K
14:44 75.77 75.77 75.77 75.77 0.4K
14:45 76.04 76.04 76.04 76.04 1.4K
14:47 75.90 76.11 75.90 76.11 2.0K
14:48 75.97 75.97 75.97 75.97 0.5K
14:49 75.91 75.91 75.91 75.91 0.2K
14:51 75.93 75.93 75.92 75.92 1.2K
14:52 75.87 75.87 75.87 75.87 0.5K
14:53 76.02 76.02 76.02 76.02 0.3K
14:54 76.02 76.02 76.02 76.02 0.4K
14:55 76.30 76.30 76.30 76.30 1.6K
14:56 76.70 76.77 76.70 76.77 1.2K
14:57 76.90 77.00 76.85 76.93 9.2K
14:58 76.94 76.94 76.93 76.93 0.6K
14:59 76.67 76.67 76.67 76.67 0.3K
15:00 76.66 76.66 76.66 76.66 0.5K
15:01 76.66 76.66 76.66 76.66 0.5K
15:04 76.40 76.40 76.40 76.40 0.3K
15:06 76.53 76.53 76.53 76.53 0.1K
15:08 76.53 76.53 76.53 76.53 1.8K
15:11 76.91 76.91 76.91 76.91 1.0K
15:12 76.94 77.00 76.94 77.00 0.6K
15:13 76.87 76.87 76.87 76.87 0.7K
15:17 76.95 76.95 76.95 76.95 0.6K
15:19 76.77 76.87 76.77 76.87 1.4K
15:21 77.20 77.20 77.20 77.20 0.3K
15:22 77.20 77.20 77.20 77.20 0.8K
15:24 77.02 77.02 77.02 77.02 1.3K
15:26 76.88 76.88 76.88 76.88 0.6K
15:27 76.44 76.51 76.43 76.43 1.1K
15:28 76.42 76.42 76.42 76.42 1.0K
15:32 76.83 76.83 76.83 76.83 0.7K
15:36 76.74 76.74 76.74 76.74 0.6K
15:37 76.83 76.83 76.83 76.83 1.0K
15:40 77.01 77.01 76.95 76.95 1.9K
15:41 77.20 77.21 77.20 77.21 1.7K
15:42 77.11 77.11 77.09 77.09 3.7K
15:52 76.57 76.57 76.57 76.57 0.9K
15:54 76.47 76.47 76.47 76.47 0.6K
15:55 77.00 77.00 76.79 76.79 0.8K
15:56 76.87 76.87 76.87 76.87 0.3K
15:58 76.87 76.95 76.87 76.89 8.6K
15:59 76.82 77.10 76.65 76.65 13.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし