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 75.77 76.44 75.76 76.04 58.3K
09:31 76.09 76.24 74.86 75.17 5.9K
09:32 75.17 75.52 74.38 75.26 10.1K
09:33 75.57 75.92 75.36 75.63 4.5K
09:34 75.65 75.99 75.51 75.58 2.0K
09:35 75.47 75.61 75.32 75.61 4.2K
09:36 76.06 76.22 75.64 75.64 5.9K
09:37 74.96 75.14 74.90 74.92 4.6K
09:38 74.69 74.69 74.42 74.49 4.0K
09:39 74.31 74.63 74.31 74.33 4.1K
09:40 73.93 74.64 73.93 74.64 6.0K
09:41 74.51 75.37 74.51 75.37 5.7K
09:42 75.27 75.27 75.27 75.27 1.8K
09:43 75.06 75.06 74.96 74.96 1.6K
09:44 74.82 75.10 74.82 74.94 2.6K
09:45 74.94 74.94 74.94 74.94 0.9K
09:46 74.94 74.94 74.85 74.85 3.5K
09:47 74.65 74.70 74.65 74.70 2.1K
09:48 75.38 75.38 75.19 75.19 1.6K
09:49 75.36 75.67 75.36 75.67 1.5K
09:50 75.26 75.26 75.20 75.20 0.6K
09:51 75.41 75.41 75.23 75.23 0.5K
09:52 75.21 75.22 75.21 75.22 1.7K
09:53 75.19 75.19 75.13 75.13 2.6K
09:54 75.57 75.57 75.57 75.57 0.1K
09:55 75.72 75.72 75.72 75.72 0.9K
09:57 75.37 75.37 75.37 75.37 0.3K
09:58 75.17 75.17 73.98 74.00 8.5K
09:59 74.11 74.55 74.11 74.55 1.1K
10:00 74.65 74.75 74.34 74.75 6.7K
10:01 75.02 75.02 74.93 74.93 2.6K
10:02 74.84 74.84 74.84 74.84 0.3K
10:03 74.67 74.67 73.80 73.80 3.1K
10:04 73.80 73.80 73.70 73.70 4.1K
10:05 74.08 74.08 73.95 73.97 2.9K
10:06 74.16 74.31 74.14 74.30 2.5K
10:07 74.05 74.05 74.04 74.04 2.3K
10:08 74.73 74.73 74.73 74.72 0.8K
10:09 74.72 74.79 74.72 74.79 0.4K
10:10 74.75 74.85 74.66 74.85 3.8K
10:11 74.53 74.53 74.53 74.53 2.1K
10:12 73.97 73.97 73.95 73.95 1.8K
10:13 74.30 74.30 74.30 74.30 1.5K
10:14 74.22 74.22 74.22 74.22 0.3K
10:15 74.33 74.81 74.33 74.81 2.6K
10:16 74.70 74.70 74.70 74.70 1.6K
10:17 75.40 75.40 75.40 75.40 1.9K
10:18 75.48 75.70 75.48 75.70 5.5K
10:21 75.00 75.00 75.00 75.00 1.8K
10:23 74.59 74.65 74.51 74.51 1.9K
10:25 74.00 74.12 73.70 73.70 7.0K
10:26 73.70 73.70 73.35 73.60 6.9K
10:27 73.84 74.13 73.84 74.13 3.6K
10:28 73.28 73.28 73.28 73.28 1.0K
10:29 73.72 73.72 73.72 73.72 0.8K
10:30 73.90 73.90 73.90 73.90 2.1K
10:31 74.52 74.85 74.52 74.85 1.2K
10:32 75.00 75.20 74.94 74.94 6.3K
10:33 74.56 74.56 74.56 74.56 2.5K
10:35 74.30 74.30 74.22 74.22 0.9K
10:36 74.23 74.23 74.23 74.23 0.8K
10:37 74.14 74.14 74.12 74.12 0.9K
10:38 74.00 74.00 73.75 73.80 4.3K
10:39 73.79 73.79 73.73 73.73 0.8K
10:40 74.27 74.53 74.24 74.53 2.1K
10:41 73.99 74.11 73.99 74.09 1.2K
10:42 73.69 73.79 73.69 73.79 2.6K
10:43 73.55 73.55 73.48 73.48 3.6K
10:44 73.77 73.77 73.76 73.76 2.6K
10:45 74.29 74.29 74.20 74.20 1.5K
10:46 74.27 74.42 74.27 74.41 2.2K
10:47 74.63 74.69 74.60 74.69 2.3K
10:48 74.71 74.71 74.71 74.71 2.4K
10:50 74.95 74.95 74.95 74.95 3.5K
10:51 75.04 75.19 75.04 75.19 3.7K
10:52 75.68 75.68 75.60 75.60 3.0K
10:54 75.42 75.85 75.42 75.73 3.7K
10:55 75.64 75.64 75.64 75.64 2.8K
10:57 75.88 75.88 75.88 75.88 2.2K
10:58 75.94 75.94 75.68 75.68 1.6K
10:59 75.74 75.74 75.74 75.74 1.8K
11:01 76.49 76.75 76.49 76.75 2.2K
11:02 76.75 76.95 76.75 76.94 1.9K
11:03 76.95 77.02 76.89 76.99 5.5K
11:04 76.72 76.87 76.54 76.87 2.8K
11:05 76.51 76.51 76.51 76.51 0.6K
11:06 76.55 76.55 76.55 76.55 0.7K
11:07 76.26 76.26 76.26 76.26 0.7K
11:08 76.03 76.03 75.89 75.89 1.0K
11:09 76.33 76.33 76.33 76.33 0.4K
11:10 76.33 76.33 76.33 76.33 0.8K
11:11 75.76 75.76 75.76 75.76 1.0K
11:12 75.01 75.30 75.01 75.30 1.7K
11:14 75.07 75.07 75.07 75.07 0.9K
11:16 75.33 75.40 75.33 75.40 3.0K
11:23 75.98 75.98 75.98 75.98 0.2K
11:24 76.43 76.43 76.43 76.43 1.7K
11:27 76.31 76.31 76.31 76.31 0.9K
11:29 76.32 76.32 76.28 76.28 0.6K
11:30 76.34 76.34 76.15 76.22 1.2K
11:31 76.23 76.27 76.23 76.27 2.3K
11:32 76.45 76.45 76.45 76.45 0.1K
11:33 76.55 76.55 76.55 76.55 3.4K
11:38 76.87 76.89 76.87 76.89 2.2K
11:39 76.89 76.94 76.89 76.94 4.3K
11:44 77.07 77.17 77.07 77.17 1.5K
11:45 77.17 77.17 77.17 77.17 0.7K
11:46 76.95 76.95 76.95 76.95 1.5K
11:47 77.01 77.01 77.01 77.01 0.5K
11:48 77.17 77.17 77.17 77.17 1.0K
11:49 77.41 77.41 77.41 77.41 0.7K
11:50 77.22 77.22 77.22 77.22 0.3K
11:51 77.54 77.54 77.54 77.54 0.7K
11:52 77.81 77.81 77.81 77.81 0.6K
11:53 77.60 77.60 77.60 77.60 0.3K
11:54 77.60 77.60 77.60 77.60 0.3K
11:55 77.80 77.80 77.80 77.80 3.8K
11:56 77.77 77.77 77.69 77.76 1.6K
11:57 77.72 77.79 77.68 77.68 1.9K
11:59 77.62 77.71 77.62 77.71 0.3K
12:00 77.69 77.69 77.69 77.69 0.3K
12:01 77.49 77.49 77.49 77.49 0.6K
12:02 77.56 77.56 77.56 77.56 1.4K
12:03 77.52 77.52 77.52 77.52 0.8K
12:04 77.71 77.71 77.71 77.71 0.9K
12:05 77.71 77.71 77.61 77.61 1.5K
12:06 77.86 77.86 77.86 77.86 1.4K
12:07 77.54 77.54 77.54 77.53 2.7K
12:09 77.15 77.15 77.15 77.15 0.4K
12:10 77.19 77.19 76.83 76.83 1.0K
12:12 77.04 77.04 77.04 77.04 0.5K
12:14 76.95 77.02 76.95 77.02 1.0K
12:15 77.34 77.35 77.34 77.35 1.6K
12:19 77.55 77.55 77.55 77.55 1.0K
12:23 77.87 77.87 77.87 77.87 0.6K
12:27 77.32 77.32 77.32 77.32 0.6K
12:31 77.52 77.52 77.52 77.52 0.4K
12:32 77.23 77.23 77.23 77.23 2.1K
12:33 77.17 77.17 77.17 77.17 0.2K
12:35 77.10 77.12 76.69 76.69 3.5K
12:36 76.58 76.58 76.58 76.58 1.3K
12:38 76.32 76.32 76.32 76.32 0.3K
12:39 76.69 76.69 76.69 76.69 2.8K
12:40 76.77 76.77 76.77 76.77 3.6K
12:51 76.52 76.52 76.52 76.52 1.1K
12:53 76.68 76.68 76.58 76.58 1.2K
12:54 76.73 76.73 76.73 76.73 0.9K
13:00 76.71 76.71 76.71 76.71 1.1K
13:08 77.04 77.04 77.04 77.04 0.2K
13:09 77.16 77.16 77.10 77.10 1.6K
13:14 77.24 77.24 77.24 77.23 0.4K
13:17 76.89 76.89 76.89 76.89 0.3K
13:18 76.66 76.66 76.66 76.66 1.3K
13:19 76.08 76.08 76.08 76.08 1.1K
13:20 76.07 76.07 76.07 76.07 1.1K
13:21 75.86 75.89 75.86 75.89 1.1K
13:22 75.97 75.97 75.96 75.96 0.6K
13:23 75.88 75.88 75.88 75.88 0.7K
13:25 75.74 75.74 75.74 75.74 0.7K
13:26 75.85 75.89 75.85 75.89 1.6K
13:30 76.13 76.13 76.13 76.13 0.3K
13:33 76.69 76.69 76.69 76.69 0.7K
13:34 76.53 76.53 76.53 76.53 0.6K
13:37 76.99 76.99 76.99 76.99 4.1K
13:40 77.03 77.03 77.03 77.03 1.7K
13:46 77.02 77.02 77.02 77.02 0.7K
13:47 76.89 76.89 76.87 76.87 0.9K
13:50 77.19 77.19 76.53 76.53 3.1K
13:52 75.98 75.98 75.98 75.98 1.7K
13:55 76.22 76.22 76.22 76.22 0.2K
13:56 76.22 76.22 76.22 76.22 2.1K
14:00 75.90 75.90 75.90 75.90 0.6K
14:01 76.10 76.10 76.10 76.10 0.3K
14:02 76.22 76.22 76.14 76.14 2.6K
14:08 76.31 76.31 76.31 76.31 1.2K
14:13 76.52 76.52 76.52 76.52 0.4K
14:16 76.80 76.80 76.80 76.80 1.7K
14:19 76.82 76.82 76.82 76.82 1.3K
14:26 76.40 76.40 76.40 76.40 0.4K
14:29 76.49 76.49 76.49 76.49 0.9K
14:31 76.46 76.46 76.46 76.46 1.7K
14:39 76.93 76.99 76.93 76.99 2.4K
14:42 76.96 76.96 76.96 76.96 1.7K
14:44 77.27 77.27 77.27 77.27 1.7K
14:45 77.30 77.88 77.30 77.69 3.8K
14:46 78.00 78.14 78.00 78.14 4.2K
14:47 77.72 77.80 77.72 77.80 0.6K
14:48 77.71 77.71 77.71 77.71 0.2K
14:49 77.55 78.05 77.55 77.93 4.7K
14:50 77.82 77.82 77.82 77.82 2.7K
14:53 78.28 78.28 78.14 78.14 11.4K
14:54 78.50 78.62 78.46 78.46 4.0K
14:55 78.68 78.68 78.68 78.68 1.4K
14:57 78.52 78.52 78.52 78.52 3.5K
14:58 78.98 78.98 78.98 78.98 0.2K
14:59 79.05 79.05 78.75 78.75 2.6K
15:00 78.93 79.01 78.93 79.01 2.2K
15:01 79.11 79.11 79.06 79.06 2.5K
15:03 78.68 78.68 78.68 78.68 1.3K
15:07 78.77 78.77 78.46 78.46 3.5K
15:08 78.43 78.43 78.31 78.31 3.7K
15:10 77.86 77.86 77.86 77.86 1.2K
15:12 77.63 77.63 77.63 77.63 0.3K
15:13 77.69 77.69 77.69 77.69 0.4K
15:14 78.14 78.20 78.14 78.20 1.0K
15:19 78.18 78.18 78.18 78.18 0.5K
15:22 78.80 78.87 78.80 78.87 1.2K
15:23 78.86 78.86 78.86 78.86 0.5K
15:24 78.72 78.72 78.69 78.69 1.6K
15:25 79.07 79.07 79.07 79.07 0.2K
15:26 79.06 79.14 79.06 79.14 2.4K
15:27 79.18 79.37 79.18 79.37 1.7K
15:30 79.02 79.02 79.02 79.01 0.5K
15:31 78.96 78.96 78.96 78.96 0.5K
15:34 78.48 78.48 78.48 78.48 0.5K
15:37 78.79 78.81 78.79 78.81 1.2K
15:41 78.84 78.98 78.84 78.98 5.5K
15:42 79.05 79.05 79.05 79.05 0.6K
15:43 79.08 79.08 79.08 79.08 0.3K
15:44 78.88 78.89 78.88 78.89 1.7K
15:47 78.20 78.20 78.20 78.20 0.1K
15:48 78.11 78.11 78.11 78.11 0.8K
15:49 78.17 78.17 78.17 78.17 0.3K
15:50 78.34 78.34 78.34 78.34 0.8K
15:51 78.27 78.27 78.27 78.27 0.7K
15:52 77.86 77.86 77.83 77.83 1.7K
15:53 77.95 78.00 77.87 78.00 1.2K
15:54 78.08 78.08 78.08 78.08 0.6K
15:55 78.34 78.34 78.34 78.34 0.9K
15:56 78.22 78.22 78.22 78.22 0.4K
15:57 78.19 78.19 78.19 78.19 0.3K
15:59 78.19 78.19 77.90 77.90 34.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし