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 74.14 75.64 74.14 75.64 50.2K
09:31 75.41 76.00 74.99 75.99 4.6K
09:32 75.42 76.00 75.01 75.42 4.9K
09:33 74.57 74.80 74.57 74.64 1.7K
09:34 74.62 74.78 74.42 74.42 5.4K
09:35 74.30 74.30 73.89 73.89 6.2K
09:36 73.80 74.01 73.80 73.82 3.6K
09:37 73.80 73.93 73.44 73.44 9.2K
09:38 73.35 73.35 72.47 72.79 7.6K
09:39 72.52 73.03 72.51 73.03 7.1K
09:40 72.99 73.18 72.90 73.18 5.7K
09:41 73.57 73.57 72.40 72.73 16.0K
09:42 72.61 72.75 72.36 72.61 11.8K
09:43 72.35 72.57 72.35 72.46 2.8K
09:44 72.20 72.50 72.20 72.50 4.2K
09:45 72.54 72.54 71.99 72.11 9.9K
09:46 71.83 71.87 71.52 71.60 8.3K
09:47 71.68 71.92 71.68 71.86 7.9K
09:48 71.96 72.88 71.96 72.70 7.9K
09:49 72.89 73.12 72.64 72.69 7.4K
09:50 72.52 72.86 72.52 72.86 2.9K
09:51 72.61 72.85 72.49 72.49 4.8K
09:52 72.68 72.68 72.39 72.52 6.3K
09:53 72.47 72.47 72.47 72.47 0.2K
09:54 72.63 72.67 72.15 72.15 2.9K
09:55 72.67 72.67 72.67 72.67 1.2K
09:56 72.94 73.28 72.94 73.28 3.0K
09:57 73.26 73.32 73.26 73.32 2.3K
09:58 72.96 73.08 72.96 73.08 3.7K
09:59 73.07 73.30 73.07 73.30 4.1K
10:00 73.00 73.00 72.98 72.98 1.6K
10:01 73.02 73.40 73.02 73.15 6.9K
10:02 72.58 72.58 72.44 72.44 4.3K
10:03 72.52 72.53 72.52 72.53 2.0K
10:04 72.52 72.52 72.52 72.52 0.3K
10:05 72.42 72.42 72.27 72.27 2.5K
10:06 72.46 72.46 72.46 72.46 1.5K
10:07 72.38 72.50 72.05 72.18 5.1K
10:09 72.00 72.05 72.00 72.05 3.2K
10:10 72.07 72.38 72.07 72.24 3.6K
10:11 72.55 72.55 72.55 72.55 1.2K
10:12 72.50 72.50 72.50 72.50 0.7K
10:13 72.59 72.59 72.59 72.59 1.4K
10:14 72.55 72.55 72.55 72.55 1.3K
10:15 72.61 72.61 72.50 72.50 1.2K
10:16 72.46 72.46 72.46 72.46 3.0K
10:18 72.42 72.42 72.39 72.39 3.5K
10:19 72.04 72.15 71.98 71.98 1.8K
10:20 72.05 72.05 71.90 71.90 6.4K
10:21 71.30 71.35 70.83 71.17 9.6K
10:22 71.19 71.48 71.00 71.04 7.8K
10:23 71.26 71.26 71.04 71.12 1.6K
10:24 71.05 71.05 71.05 71.05 3.0K
10:25 71.22 71.22 70.89 70.89 5.1K
10:26 70.87 71.28 70.87 71.28 3.5K
10:27 71.42 71.68 71.42 71.68 4.1K
10:29 71.29 71.37 71.29 71.37 2.1K
10:30 71.14 71.14 71.05 71.05 0.8K
10:31 71.39 71.49 71.39 71.49 3.3K
10:32 71.59 71.59 71.59 71.59 0.9K
10:33 71.75 72.31 71.75 71.91 2.6K
10:34 71.92 72.15 71.92 72.15 1.9K
10:35 72.18 72.18 71.85 71.85 1.7K
10:36 72.02 72.02 72.02 72.02 0.8K
10:37 71.85 71.85 71.85 71.85 0.5K
10:38 71.97 71.97 71.97 71.97 1.2K
10:39 71.82 71.82 71.79 71.82 4.1K
10:41 72.15 72.30 72.15 72.19 1.8K
10:42 72.27 72.33 72.27 72.27 1.8K
10:43 72.03 72.03 71.98 71.98 0.6K
10:44 71.98 71.98 71.98 71.98 0.8K
10:45 72.41 72.41 72.41 72.41 1.2K
10:46 72.24 72.34 72.24 72.34 0.6K
10:47 72.40 72.40 71.89 71.89 1.7K
10:48 71.71 71.90 71.71 71.90 3.7K
10:49 71.74 71.74 71.74 71.74 1.2K
10:51 71.74 71.74 71.74 71.74 0.6K
10:52 71.38 71.38 71.38 71.38 2.4K
10:53 71.05 71.20 71.05 71.20 7.8K
10:55 71.38 71.39 71.38 71.39 1.9K
10:56 71.38 71.38 71.38 71.38 1.7K
10:57 70.67 70.80 70.42 70.42 8.8K
10:58 70.55 70.55 70.33 70.47 5.4K
10:59 70.53 70.55 70.53 70.55 1.0K
11:00 70.58 70.58 70.36 70.38 5.4K
11:01 70.41 70.41 69.85 69.94 10.0K
11:02 70.08 70.31 70.08 70.21 8.3K
11:03 69.79 69.87 69.72 69.72 4.2K
11:04 69.27 69.56 69.25 69.25 2.9K
11:05 69.29 69.45 69.14 69.41 22.1K
11:06 69.51 69.52 69.02 69.19 15.8K
11:07 69.39 69.39 69.39 69.39 0.6K
11:08 69.12 69.31 69.07 69.07 3.9K
11:09 69.06 69.08 68.99 69.02 6.0K
11:10 69.10 69.20 69.07 69.09 2.7K
11:11 69.04 69.09 68.66 68.81 5.8K
11:12 68.89 69.14 68.89 68.98 6.4K
11:13 68.55 68.55 68.31 68.31 6.9K
11:14 68.22 68.22 67.73 67.83 11.5K
11:15 67.98 68.33 67.98 68.33 6.7K
11:16 68.48 68.73 68.48 68.73 3.3K
11:17 69.08 69.08 69.00 69.06 2.4K
11:18 69.52 69.52 69.13 69.25 4.4K
11:19 69.16 69.29 69.01 69.01 5.2K
11:20 69.12 69.24 69.12 69.22 4.6K
11:21 69.22 69.38 69.22 69.32 2.2K
11:22 69.00 69.00 68.90 68.90 0.9K
11:23 68.75 68.75 68.75 68.75 2.6K
11:24 69.00 69.05 69.00 69.05 0.8K
11:25 68.69 68.82 68.67 68.67 2.9K
11:26 68.61 68.63 68.61 68.63 0.5K
11:27 68.93 68.93 68.70 68.69 1.6K
11:28 68.57 68.68 68.57 68.68 3.4K
11:29 68.59 68.59 68.41 68.41 0.8K
11:30 68.58 68.58 68.58 68.58 1.9K
11:32 68.23 68.23 68.23 68.23 2.3K
11:33 68.64 68.64 68.55 68.57 1.8K
11:35 68.78 68.78 68.78 68.78 0.5K
11:36 68.97 69.11 68.97 69.04 1.9K
11:37 69.02 69.02 69.02 69.02 1.0K
11:38 69.14 69.22 69.14 69.22 2.5K
11:40 69.36 69.54 69.35 69.51 4.3K
11:41 69.58 69.61 69.58 69.61 1.4K
11:42 69.41 69.41 69.40 69.40 0.8K
11:43 69.41 69.55 69.41 69.55 0.8K
11:44 69.42 69.51 69.42 69.51 0.6K
11:45 69.57 69.57 69.38 69.38 3.5K
11:46 69.25 69.34 69.25 69.34 1.6K
11:47 69.07 69.07 69.07 69.07 2.0K
11:48 68.51 68.51 68.51 68.51 2.7K
11:50 68.50 68.50 68.50 68.50 3.5K
11:52 68.31 68.31 68.31 68.31 0.7K
11:53 68.05 68.05 67.78 67.78 7.2K
11:54 67.62 67.77 67.55 67.68 6.3K
11:55 67.92 67.92 67.78 67.92 1.8K
11:56 67.90 67.91 67.68 67.68 3.7K
11:57 67.59 67.65 67.51 67.63 6.1K
11:58 67.60 67.70 67.59 67.58 1.5K
11:59 67.71 67.71 67.71 67.71 0.4K
12:00 67.67 67.91 67.67 67.82 4.1K
12:01 67.83 67.83 67.55 67.57 5.4K
12:02 67.60 67.60 67.35 67.47 8.2K
12:03 67.23 67.23 67.09 67.09 5.0K
12:04 67.18 67.22 67.18 67.22 4.2K
12:05 67.25 67.25 67.25 67.25 4.7K
12:06 67.20 67.28 67.20 67.25 2.6K
12:07 67.39 67.39 67.26 67.26 1.1K
12:08 67.29 67.29 67.29 67.29 1.3K
12:09 67.29 67.29 67.12 67.12 3.1K
12:10 67.18 67.18 67.18 67.18 3.1K
12:11 67.38 67.38 67.38 67.38 0.7K
12:12 67.45 67.45 67.45 67.44 0.4K
12:13 67.66 67.66 67.46 67.46 1.4K
12:14 67.37 67.41 67.37 67.41 2.4K
12:15 67.36 67.76 67.36 67.71 0.5K
12:16 67.73 67.93 67.73 67.93 2.5K
12:17 67.93 68.05 67.93 68.04 2.3K
12:18 67.98 67.98 67.98 67.98 0.6K
12:19 67.79 67.79 67.79 67.79 1.3K
12:21 67.70 67.70 67.58 67.58 0.7K
12:22 67.54 67.68 67.54 67.68 2.6K
12:23 67.65 67.70 67.65 67.70 2.5K
12:24 67.74 67.77 67.74 67.77 1.1K
12:25 67.83 67.83 67.83 67.83 0.4K
12:27 67.92 68.13 67.92 68.13 1.2K
12:28 68.13 68.22 68.13 68.20 3.6K
12:29 68.20 68.20 68.20 68.20 2.9K
12:30 68.53 68.53 68.50 68.50 1.3K
12:31 68.42 68.42 68.39 68.39 5.6K
12:33 68.23 68.23 67.81 67.90 4.5K
12:34 67.96 67.96 67.96 67.96 0.4K
12:35 68.05 68.05 68.05 68.05 1.5K
12:36 68.07 68.07 68.07 68.07 0.9K
12:38 68.15 68.15 68.11 68.11 1.3K
12:40 68.12 68.12 68.12 68.12 0.5K
12:41 68.20 68.20 68.20 68.20 1.5K
12:42 68.07 68.12 68.07 68.12 2.3K
12:43 68.15 68.15 67.97 67.97 1.5K
12:44 67.97 67.98 67.91 67.98 3.0K
12:47 67.99 67.99 67.99 67.99 7.4K
12:48 67.99 67.99 67.99 67.99 2.6K
12:51 67.89 67.89 67.88 67.88 0.6K
12:52 67.98 68.10 67.98 68.10 1.6K
12:53 68.24 68.24 68.21 68.21 3.8K
12:54 68.17 68.17 68.17 68.17 1.4K
12:56 68.00 68.00 67.90 67.90 1.1K
12:58 68.11 68.11 68.11 68.11 0.8K
12:59 68.03 68.07 67.97 68.07 3.0K
13:00 68.09 68.09 68.09 68.09 0.2K
13:01 68.17 68.17 68.17 68.17 0.3K
13:02 68.20 68.41 68.20 68.41 2.3K
13:07 68.50 68.50 68.50 68.50 0.9K
13:08 68.42 68.42 68.30 68.35 1.4K
13:10 68.38 68.38 68.38 68.38 0.7K
13:12 68.36 68.36 68.33 68.33 0.3K
13:13 68.44 68.44 68.44 68.44 0.6K
13:14 68.23 68.23 68.23 68.23 0.5K
13:15 68.44 68.44 68.44 68.44 3.0K
13:16 68.44 68.44 68.40 68.40 0.3K
13:17 68.47 68.47 68.47 68.47 1.1K
13:18 68.36 68.36 68.36 68.36 1.3K
13:19 68.88 68.88 68.88 68.88 0.2K
13:20 68.93 68.93 68.93 68.93 2.7K
13:21 68.80 68.80 68.64 68.64 1.2K
13:23 68.72 68.79 68.72 68.79 2.4K
13:26 68.71 68.78 68.71 68.78 1.3K
13:28 68.90 68.90 68.90 68.90 0.2K
13:29 68.83 68.83 68.83 68.83 1.1K
13:30 68.91 69.26 68.91 69.18 5.8K
13:31 69.19 69.19 68.96 69.02 5.4K
13:32 68.97 68.97 68.92 68.92 0.6K
13:33 69.03 69.03 69.03 69.03 1.4K
13:34 68.79 68.81 68.78 68.81 1.2K
13:35 69.00 69.00 69.00 69.00 0.2K
13:36 68.87 68.87 68.87 68.87 0.1K
13:37 68.62 68.62 68.62 68.62 1.8K
13:38 68.26 68.26 67.72 67.76 2.3K
13:39 67.78 67.78 67.73 67.78 1.4K
13:40 67.98 67.98 67.98 67.98 0.4K
13:41 67.60 67.69 67.60 67.69 2.5K
13:44 68.02 68.02 68.02 68.02 1.0K
13:45 68.12 68.12 68.10 68.10 0.7K
13:46 67.81 67.81 67.81 67.81 0.3K
13:47 67.81 67.81 67.81 67.81 1.0K
13:50 68.07 68.07 68.07 68.07 0.8K
13:51 67.89 68.05 67.89 68.05 0.6K
13:54 67.97 67.97 67.97 67.97 0.2K
13:55 68.07 68.07 68.07 68.07 0.1K
13:56 68.40 68.40 68.40 68.40 0.2K
13:57 68.49 68.49 68.45 68.47 2.4K
13:59 68.45 68.58 68.45 68.58 0.5K
14:01 68.64 68.64 68.64 68.64 0.4K
14:02 68.67 68.67 68.67 68.66 0.2K
14:03 68.83 68.83 68.83 68.83 1.4K
14:06 68.66 68.66 68.52 68.52 2.5K
14:11 68.14 68.14 68.14 68.14 1.9K
14:13 68.35 68.47 68.35 68.47 2.6K
14:15 68.29 68.29 68.29 68.29 0.5K
14:17 68.56 68.56 68.40 68.40 0.7K
14:18 68.32 68.34 68.32 68.34 0.5K
14:19 68.43 68.43 68.43 68.43 0.4K
14:20 68.27 68.27 68.27 68.27 0.8K
14:21 68.00 68.13 68.00 68.07 6.2K
14:22 68.37 68.37 68.37 68.37 1.2K
14:23 68.18 68.18 68.18 68.18 0.4K
14:26 68.58 68.58 68.58 68.58 0.5K
14:27 68.32 68.32 68.32 68.32 0.9K
14:28 68.11 68.16 68.11 68.16 3.3K
14:31 68.01 68.02 68.01 68.02 0.9K
14:33 68.36 68.36 68.36 68.36 0.4K
14:35 68.31 68.31 68.31 68.31 0.2K
14:36 68.40 68.40 68.40 68.40 1.4K
14:38 68.24 68.24 68.24 68.24 2.3K
14:42 68.24 68.24 68.22 68.22 1.9K
14:45 68.15 68.15 68.00 68.00 3.1K
14:46 67.84 67.89 67.84 67.89 2.7K
14:47 67.89 67.89 67.76 67.76 2.2K
14:48 67.73 67.73 67.70 67.70 3.8K
14:49 67.60 67.60 67.53 67.55 1.0K
14:50 67.51 67.54 67.50 67.50 2.4K
14:51 67.36 67.36 67.36 67.36 2.0K
14:54 67.37 67.40 67.37 67.39 1.9K
14:55 67.37 67.43 67.37 67.43 1.2K
14:56 67.01 67.01 66.96 66.96 8.4K
14:57 67.10 67.10 66.99 67.00 2.6K
14:59 66.87 66.87 66.67 66.67 4.7K
15:00 66.11 66.11 66.00 66.00 8.6K
15:01 65.56 65.56 65.18 65.18 11.3K
15:02 65.20 65.20 65.20 65.20 1.3K
15:03 65.36 65.36 65.28 65.28 2.4K
15:04 65.20 65.20 65.10 65.15 2.1K
15:05 65.40 65.40 65.18 65.19 8.5K
15:06 65.23 65.23 64.58 64.66 15.5K
15:07 64.66 65.09 64.66 65.09 4.6K
15:08 65.10 65.26 65.10 65.26 3.0K
15:09 65.18 65.18 64.77 64.86 3.4K
15:10 64.86 64.93 64.86 64.93 3.1K
15:11 65.28 65.28 65.28 65.28 0.3K
15:12 65.45 65.65 65.45 65.65 1.9K
15:13 65.71 65.85 65.71 65.85 1.7K
15:14 66.05 66.05 66.05 66.05 0.5K
15:15 66.03 66.07 65.93 66.07 7.0K
15:16 66.39 66.39 66.35 66.35 3.2K
15:17 66.56 66.56 66.03 66.03 5.4K
15:18 65.65 65.65 65.65 65.65 0.9K
15:19 65.87 65.87 65.70 65.70 2.3K
15:20 65.84 65.92 65.71 65.76 1.5K
15:21 65.67 65.67 65.64 65.64 1.9K
15:22 65.67 65.67 65.67 65.67 0.7K
15:24 65.97 65.97 65.91 65.91 4.4K
15:25 66.20 66.20 66.20 66.20 1.4K
15:27 66.47 66.47 66.30 66.47 1.7K
15:28 66.26 66.44 66.20 66.20 0.9K
15:29 66.24 66.24 66.10 66.10 3.5K
15:30 66.08 66.15 65.68 65.72 1.9K
15:31 65.59 65.60 65.47 65.60 4.4K
15:32 65.80 65.80 65.80 65.80 0.9K
15:34 65.90 65.90 65.83 65.82 1.0K
15:35 65.70 65.70 65.70 65.70 0.2K
15:36 66.00 66.00 66.00 66.00 4.0K
15:38 65.61 65.61 65.51 65.51 0.9K
15:39 65.43 65.49 65.43 65.49 2.7K
15:40 65.55 65.55 65.36 65.36 1.6K
15:41 65.32 65.32 65.00 65.00 1.7K
15:42 65.03 65.22 65.03 65.15 2.5K
15:43 65.21 65.21 65.17 65.17 0.9K
15:44 65.00 65.03 64.96 65.00 2.2K
15:45 64.96 65.04 64.51 64.51 4.2K
15:46 64.60 64.60 64.50 64.50 5.1K
15:47 64.57 64.59 64.57 64.59 1.6K
15:48 64.58 64.58 64.58 64.58 1.1K
15:49 64.62 64.62 64.48 64.48 5.1K
15:50 64.20 64.20 63.91 63.91 1.5K
15:51 63.97 63.97 63.76 63.76 4.2K
15:52 63.77 64.18 63.77 64.18 3.9K
15:53 64.17 64.17 64.06 64.06 8.4K
15:54 64.08 64.28 64.08 64.28 1.9K
15:55 64.53 64.53 64.35 64.36 3.4K
15:56 64.01 64.14 64.00 64.07 3.4K
15:57 64.22 64.41 64.22 64.33 2.6K
15:58 64.21 64.27 64.10 64.10 2.6K
15:59 64.04 64.08 64.01 64.01 80.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし