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 65.86 66.69 65.86 66.69 79.3K
09:31 66.84 67.09 65.73 66.13 7.5K
09:32 65.85 65.85 65.85 65.85 2.2K
09:33 67.52 67.52 66.88 67.01 7.1K
09:34 66.61 66.61 66.12 66.13 2.5K
09:35 66.45 66.45 66.30 66.30 6.5K
09:36 66.14 66.15 66.14 66.15 1.9K
09:37 66.51 66.51 66.19 66.19 3.0K
09:38 65.24 65.63 65.24 65.63 3.8K
09:39 65.66 65.66 65.66 65.66 2.2K
09:40 65.86 66.47 65.86 66.47 4.0K
09:41 66.40 66.40 66.40 66.40 0.9K
09:42 66.33 66.59 66.33 66.41 4.6K
09:44 67.26 67.26 66.91 66.91 4.8K
09:45 67.00 67.00 66.57 66.60 3.2K
09:46 66.80 67.00 66.80 66.90 5.9K
09:47 66.86 66.86 66.61 66.61 4.9K
09:48 66.90 67.18 66.90 67.18 3.0K
09:49 67.16 67.16 67.16 67.16 0.4K
09:50 66.04 66.15 66.04 66.15 3.5K
09:51 66.53 66.53 66.19 66.19 2.0K
09:52 66.18 66.18 66.18 66.18 1.6K
09:54 65.69 65.69 65.69 65.69 0.3K
09:55 65.40 65.64 65.00 65.00 4.8K
09:56 64.96 64.96 64.49 64.66 6.1K
09:57 64.37 64.37 64.37 64.37 1.9K
09:58 64.12 64.26 63.97 64.26 7.8K
09:59 64.26 64.62 64.18 64.18 3.7K
10:00 64.43 64.43 64.18 64.18 5.3K
10:01 64.02 64.35 64.02 64.35 3.8K
10:02 64.53 64.53 64.08 64.08 1.0K
10:03 64.19 64.19 64.09 64.09 1.5K
10:04 64.05 64.05 64.05 64.05 11.3K
10:06 64.62 64.76 64.62 64.76 0.9K
10:07 64.76 64.76 64.76 64.76 1.4K
10:08 64.72 64.72 64.72 64.72 0.5K
10:09 65.00 65.00 65.00 65.00 1.6K
10:10 64.81 64.81 64.81 64.81 3.2K
10:11 64.80 64.80 64.66 64.66 10.6K
10:12 64.65 64.65 64.32 64.33 2.7K
10:15 64.51 64.51 64.51 64.51 0.4K
10:16 64.51 64.51 64.49 64.49 4.4K
10:17 64.01 64.13 64.01 64.13 2.2K
10:18 63.80 64.06 63.76 64.06 4.2K
10:19 64.12 64.12 64.09 64.09 0.6K
10:20 63.90 63.90 63.90 63.90 1.7K
10:22 63.98 64.15 63.98 64.15 2.7K
10:23 64.12 64.23 64.08 64.23 8.9K
10:26 64.00 64.07 64.00 64.02 2.7K
10:30 64.13 64.13 64.13 64.13 1.7K
10:32 64.16 64.16 64.16 64.16 0.2K
10:33 64.28 64.28 64.28 64.28 1.4K
10:37 64.25 64.40 64.25 64.37 1.6K
10:38 64.35 64.35 64.08 64.08 0.9K
10:39 64.08 64.08 64.08 64.08 1.4K
10:40 64.00 64.03 64.00 64.03 0.4K
10:41 63.93 64.22 63.93 64.22 0.6K
10:42 64.13 64.13 64.13 64.13 2.3K
10:43 63.85 63.85 63.80 63.80 2.2K
10:44 63.81 64.00 63.80 64.00 2.1K
10:45 64.09 64.09 64.09 64.09 2.6K
10:47 64.66 64.66 64.42 64.42 1.5K
10:50 64.60 64.60 64.60 64.60 0.1K
10:51 64.60 64.60 64.29 64.29 2.2K
10:53 63.86 63.86 63.86 63.86 0.9K
10:54 63.86 63.86 63.82 63.86 5.5K
10:55 63.47 63.47 63.42 63.42 1.2K
10:56 63.33 63.48 63.33 63.48 1.6K
10:57 63.24 63.50 63.24 63.50 1.2K
10:58 63.50 63.50 63.50 63.50 1.3K
11:00 63.49 63.49 63.44 63.43 2.8K
11:01 63.67 63.86 63.67 63.73 2.3K
11:02 63.77 63.77 63.77 63.77 0.5K
11:03 63.77 63.79 63.70 63.70 4.3K
11:05 63.40 63.53 63.25 63.25 3.7K
11:06 63.33 63.33 63.33 63.33 1.6K
11:07 63.02 63.02 63.02 63.02 1.7K
11:09 62.90 62.90 62.80 62.86 4.2K
11:10 62.90 62.90 62.74 62.84 2.5K
11:11 62.84 62.88 62.69 62.88 9.8K
11:12 62.81 62.81 62.81 62.81 1.9K
11:13 62.78 62.78 62.78 62.78 2.3K
11:14 62.39 62.39 62.01 62.20 12.9K
11:15 62.17 62.17 62.17 62.17 3.8K
11:16 62.30 62.34 62.22 62.22 6.5K
11:17 62.20 62.43 62.20 62.43 1.1K
11:18 62.40 62.57 62.40 62.57 0.8K
11:19 62.76 62.76 62.76 62.76 1.6K
11:20 62.84 62.84 62.84 62.84 2.0K
11:21 62.63 62.70 62.63 62.70 0.8K
11:22 62.79 62.79 62.79 62.79 0.1K
11:23 63.00 63.00 63.00 63.00 0.2K
11:24 63.20 63.56 63.18 63.41 13.5K
11:25 63.43 63.43 63.24 63.24 1.8K
11:26 62.75 62.80 62.75 62.80 7.9K
11:27 62.79 62.79 62.79 62.79 0.6K
11:29 62.86 62.86 62.86 62.86 0.2K
11:30 62.83 62.83 62.83 62.83 0.2K
11:31 62.90 62.97 62.90 62.97 1.1K
11:32 62.96 62.96 62.90 62.95 8.0K
11:33 63.11 63.22 63.11 63.22 1.1K
11:34 63.30 63.30 63.30 63.30 0.3K
11:35 63.44 63.44 63.44 63.44 0.9K
11:38 63.74 63.74 63.74 63.74 0.4K
11:39 64.18 64.18 64.18 64.18 0.5K
11:40 64.27 64.27 64.20 64.20 9.7K
11:44 64.36 64.36 64.36 64.36 0.9K
11:46 64.48 64.48 64.46 64.46 3.2K
11:48 64.78 64.78 64.78 64.78 2.2K
11:51 64.26 64.26 64.13 64.13 2.8K
11:52 63.87 63.87 63.87 63.87 1.1K
11:53 63.92 63.92 63.92 63.92 0.7K
11:54 63.92 63.92 63.92 63.92 1.8K
12:00 63.78 63.78 63.73 63.73 0.6K
12:01 63.57 63.57 63.57 63.57 1.0K
12:04 63.98 63.98 63.98 63.98 0.2K
12:05 63.86 63.86 63.86 63.86 7.3K
12:07 63.86 63.86 63.86 63.86 0.3K
12:08 63.80 63.80 63.80 63.80 1.5K
12:10 63.32 63.38 63.32 63.38 1.0K
12:11 63.39 63.39 63.39 63.39 0.6K
12:12 63.46 63.46 63.46 63.46 1.8K
12:15 63.10 63.10 63.10 63.10 3.5K
12:16 62.82 62.84 62.81 62.81 5.0K
12:17 62.90 62.90 62.79 62.79 5.5K
12:18 62.86 63.03 62.86 63.03 3.3K
12:20 62.91 62.91 62.91 62.91 1.4K
12:23 62.88 62.96 62.80 62.80 3.0K
12:24 62.80 62.80 62.80 62.80 0.5K
12:25 62.82 62.82 62.82 62.82 0.5K
12:26 62.80 62.80 62.80 62.80 0.4K
12:28 62.80 62.80 62.80 62.80 1.8K
12:32 63.02 63.02 63.02 63.02 0.7K
12:34 62.96 62.96 62.90 62.90 0.8K
12:35 62.84 62.91 62.75 62.91 2.8K
12:36 62.84 62.84 62.58 62.58 10.8K
12:37 62.50 62.50 62.50 62.50 1.1K
12:38 62.51 62.55 62.51 62.55 2.4K
12:39 62.46 62.46 62.46 62.46 0.5K
12:40 62.57 62.57 62.40 62.49 3.4K
12:41 62.37 62.37 62.37 62.37 0.5K
12:42 62.32 62.39 62.32 62.39 3.2K
12:43 62.15 62.20 62.15 62.20 3.4K
12:44 62.24 62.37 62.24 62.37 2.4K
12:46 62.59 62.59 62.59 62.59 1.9K
12:49 62.12 62.12 62.12 62.12 0.8K
12:52 62.39 62.39 62.14 62.19 2.6K
12:54 62.30 62.30 62.21 62.27 0.5K
12:55 62.22 62.43 62.22 62.43 1.6K
12:56 62.21 62.30 62.21 62.30 2.7K
12:57 61.92 61.92 61.78 61.78 8.5K
12:58 61.79 61.85 61.59 61.61 5.5K
12:59 61.50 61.73 61.50 61.73 6.2K
13:00 62.00 62.00 62.00 62.00 0.7K
13:02 62.00 62.00 62.00 62.00 1.1K
13:03 62.00 62.00 62.00 62.00 1.6K
13:04 61.90 62.01 61.90 61.94 3.1K
13:06 62.46 62.50 62.46 62.50 1.1K
13:07 62.50 62.50 62.38 62.38 0.5K
13:08 62.25 62.25 62.16 62.19 3.6K
13:09 61.88 61.88 61.75 61.75 2.0K
13:10 61.83 61.83 61.83 61.83 0.5K
13:12 62.17 62.17 62.17 62.17 0.7K
13:16 62.00 62.18 61.93 62.18 9.5K
13:19 62.21 62.21 62.21 62.21 1.8K
13:20 62.39 62.39 62.34 62.34 2.2K
13:21 62.41 62.41 62.17 62.17 0.9K
13:24 62.26 62.26 62.26 62.26 1.8K
13:25 62.28 62.28 62.28 62.28 0.9K
13:26 62.35 62.35 62.31 62.31 8.9K
13:30 62.48 62.53 62.48 62.53 1.0K
13:31 62.57 62.57 62.57 62.57 2.1K
13:34 62.11 62.11 62.11 62.11 2.3K
13:35 62.53 62.53 62.37 62.37 2.1K
13:36 62.43 62.43 62.04 62.04 2.1K
13:37 62.01 62.24 62.01 62.24 2.3K
13:38 62.18 62.18 62.14 62.14 1.1K
13:40 62.15 62.28 62.15 62.28 3.4K
13:41 62.08 62.08 62.08 62.08 2.0K
13:43 62.00 62.00 62.00 62.00 1.2K
13:44 61.91 61.91 61.91 61.91 2.3K
13:57 62.67 63.05 62.67 63.05 2.7K
13:58 63.05 63.29 63.05 63.29 1.1K
14:00 63.49 63.49 63.49 63.49 0.3K
14:01 63.14 63.14 62.96 63.04 2.4K
14:02 63.44 63.49 63.44 63.49 3.2K
14:03 63.57 63.79 63.57 63.79 4.6K
14:06 63.53 63.53 63.53 63.53 1.9K
14:07 63.55 63.64 63.55 63.64 3.1K
14:08 64.06 64.06 64.06 64.06 3.7K
14:12 63.98 63.98 63.98 63.98 0.8K
14:14 64.50 64.50 64.50 64.50 0.3K
14:15 64.48 64.48 64.31 64.45 2.6K
14:16 64.36 64.36 64.11 64.11 5.6K
14:21 64.02 64.02 64.02 64.02 1.5K
14:29 63.65 63.65 63.50 63.50 2.3K
14:31 64.00 64.00 64.00 64.00 1.3K
14:36 63.25 63.25 63.25 63.25 1.9K
14:40 62.79 62.79 62.79 62.79 0.9K
14:41 62.10 62.14 62.10 62.14 1.7K
14:42 61.69 61.69 61.69 61.69 1.6K
14:43 62.24 62.24 62.24 62.24 0.4K
14:45 62.41 62.41 62.41 62.41 0.8K
14:47 63.04 63.04 63.04 63.04 1.8K
14:48 63.20 63.20 63.20 63.20 1.0K
14:49 63.15 63.15 63.15 63.15 0.8K
14:53 62.89 62.89 62.89 62.89 0.5K
14:55 62.86 62.86 62.86 62.86 0.3K
14:58 62.23 62.23 62.23 62.23 0.1K
14:59 62.40 62.48 62.40 62.48 0.6K
15:00 62.41 62.62 62.41 62.62 1.2K
15:03 63.11 63.11 63.11 63.11 1.0K
15:04 63.13 63.13 63.13 63.13 0.5K
15:05 63.10 63.10 63.10 63.10 0.3K
15:07 63.10 63.10 63.10 63.10 0.4K
15:09 63.48 63.48 63.48 63.48 0.7K
15:12 63.64 63.66 63.64 63.66 0.9K
15:14 63.33 63.33 63.33 63.33 0.2K
15:16 63.08 63.08 63.08 63.08 1.4K
15:17 62.87 62.87 62.87 62.87 1.9K
15:27 62.44 62.44 62.44 62.44 1.1K
15:30 62.60 62.60 62.60 62.60 0.1K
15:31 62.53 62.67 62.53 62.67 1.1K
15:34 62.77 62.77 62.77 62.77 2.4K
15:36 62.69 62.69 62.69 62.69 0.2K
15:38 62.86 62.86 62.86 62.86 1.0K
15:40 62.87 62.87 62.87 62.87 0.5K
15:41 62.80 62.80 62.80 62.80 2.5K
15:43 62.95 62.95 62.95 62.95 2.3K
15:46 62.73 62.73 62.51 62.51 0.4K
15:47 62.50 62.50 62.50 62.50 2.6K
15:51 62.96 62.96 62.96 62.96 0.2K
15:52 63.06 63.06 63.06 63.06 0.3K
15:53 63.21 63.23 63.21 63.23 0.3K
15:54 63.17 63.30 63.17 63.30 3.9K
15:55 63.24 63.47 63.24 63.31 1.2K
15:56 63.23 63.23 63.23 63.23 0.9K
15:57 62.78 62.78 62.78 62.78 0.2K
15:58 62.95 62.95 62.95 62.95 0.4K
15:59 62.90 62.90 62.64 62.68 14.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし