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 65.05 66.19 64.59 66.19 139.0K
09:31 66.57 68.10 66.57 66.99 25.8K
09:32 66.51 67.78 66.09 67.78 11.0K
09:33 67.20 67.55 67.20 67.54 9.0K
09:34 67.37 67.51 66.58 66.83 4.8K
09:35 66.27 66.27 65.55 65.55 5.2K
09:36 65.34 65.37 64.95 65.20 6.4K
09:37 65.51 65.51 65.00 65.02 8.5K
09:38 65.22 65.22 64.14 64.58 8.2K
09:39 64.78 64.78 63.84 63.84 12.0K
09:40 64.13 64.43 64.13 64.43 5.5K
09:41 64.31 64.35 64.03 64.04 5.5K
09:42 63.82 64.24 63.82 63.96 3.3K
09:43 63.96 64.20 63.95 64.17 6.1K
09:44 64.32 64.53 64.15 64.15 8.0K
09:45 64.28 64.28 64.28 64.28 2.7K
09:46 64.79 64.82 64.70 64.70 3.7K
09:47 64.69 64.69 64.69 64.69 0.5K
09:48 64.71 64.71 64.44 64.44 2.6K
09:50 64.29 64.29 64.25 64.25 2.5K
09:51 63.63 63.82 63.48 63.76 4.2K
09:52 63.52 63.59 63.31 63.57 4.8K
09:53 63.44 63.44 62.88 62.88 7.1K
09:54 62.70 63.16 62.70 63.16 2.8K
09:55 63.17 63.71 63.17 63.71 5.3K
09:56 63.98 63.98 63.74 63.88 4.5K
09:57 62.86 62.86 62.86 62.86 0.5K
09:58 63.02 63.28 63.02 63.28 2.9K
09:59 63.29 63.29 63.29 63.29 1.9K
10:00 63.30 63.93 63.30 63.93 4.2K
10:01 63.97 64.01 63.86 64.00 3.6K
10:02 64.01 64.56 64.01 64.32 5.3K
10:03 64.78 64.78 64.78 64.78 1.6K
10:04 65.31 65.31 65.16 65.31 3.7K
10:05 65.31 65.31 65.00 65.00 8.7K
10:06 65.34 65.34 65.26 65.26 2.7K
10:07 65.40 65.40 65.06 65.06 4.2K
10:08 65.17 65.17 65.00 65.00 5.2K
10:09 65.20 65.20 65.20 65.20 1.7K
10:10 65.35 65.43 65.35 65.43 2.5K
10:11 65.46 65.63 65.46 65.55 4.9K
10:12 65.55 65.55 65.55 65.55 2.4K
10:13 65.55 65.58 65.55 65.58 1.0K
10:14 65.71 65.98 65.71 65.85 1.8K
10:15 65.62 65.62 65.62 65.62 2.4K
10:16 65.67 65.67 65.67 65.67 2.0K
10:17 65.47 65.47 65.32 65.32 0.5K
10:18 65.27 65.50 65.27 65.45 2.7K
10:19 65.41 65.41 65.41 65.41 1.3K
10:20 65.35 65.35 65.35 65.35 0.6K
10:21 65.17 65.17 64.93 64.93 2.2K
10:22 65.11 65.11 64.92 64.92 0.9K
10:23 64.92 64.92 64.75 64.82 1.2K
10:24 64.82 64.90 64.76 64.90 6.7K
10:25 65.20 65.57 65.20 65.57 4.5K
10:26 65.61 65.61 65.61 65.61 2.7K
10:27 65.89 65.92 65.89 65.90 1.0K
10:28 66.16 66.16 65.90 66.03 5.1K
10:29 65.93 66.04 65.93 66.01 5.1K
10:30 65.90 66.01 65.84 66.01 6.1K
10:31 66.13 66.13 65.82 65.82 1.8K
10:32 65.53 65.53 65.53 65.53 0.5K
10:33 65.46 65.46 65.46 65.46 0.4K
10:34 65.42 65.51 65.42 65.51 0.9K
10:35 65.23 65.24 65.13 65.13 1.5K
10:36 65.11 65.11 65.02 65.02 2.4K
10:37 65.70 65.70 65.70 65.70 1.1K
10:40 65.14 65.14 65.14 65.14 0.9K
10:41 64.97 64.97 64.62 64.62 1.7K
10:42 64.63 64.63 64.62 64.62 1.1K
10:43 64.63 64.63 64.63 64.63 0.9K
10:44 64.62 64.62 64.38 64.38 3.6K
10:45 64.32 64.39 64.32 64.39 8.0K
10:47 64.43 64.73 64.43 64.73 1.7K
10:48 64.49 64.53 64.49 64.53 1.2K
10:49 65.22 65.22 65.22 65.22 1.4K
10:50 65.49 65.52 65.49 65.52 1.5K
10:51 65.41 65.41 65.41 65.41 0.5K
10:52 65.18 65.25 65.18 65.25 0.6K
10:53 65.30 65.30 65.11 65.11 1.8K
10:54 64.73 64.73 64.18 64.18 6.1K
10:55 64.26 64.48 64.14 64.48 1.0K
10:56 64.00 64.38 64.00 64.38 1.7K
10:57 64.37 64.37 64.19 64.19 2.4K
10:59 64.20 64.40 64.20 64.40 1.4K
11:00 64.12 64.12 64.12 64.12 2.7K
11:02 64.26 64.26 64.21 64.21 0.7K
11:03 64.73 64.89 64.73 64.89 0.7K
11:04 65.07 65.07 64.83 64.83 1.9K
11:05 64.81 65.07 64.81 65.07 2.2K
11:07 65.16 65.16 65.16 65.16 1.2K
11:08 65.41 65.60 65.41 65.48 2.8K
11:09 65.47 65.47 65.47 65.47 1.1K
11:10 64.93 64.99 64.93 64.99 0.6K
11:11 65.07 65.07 65.07 65.07 0.9K
11:12 65.34 65.34 65.34 65.34 0.5K
11:13 65.32 65.32 65.32 65.32 1.7K
11:15 65.49 65.49 65.40 65.40 0.4K
11:16 65.13 65.13 64.50 64.50 9.5K
11:17 64.35 64.35 64.03 64.24 6.3K
11:19 64.30 64.30 64.13 64.13 5.7K
11:20 63.98 64.07 63.96 64.07 10.4K
11:21 63.97 63.97 63.32 63.45 5.8K
11:22 63.25 63.54 63.25 63.54 3.9K
11:23 63.51 63.98 63.51 63.98 1.1K
11:24 64.02 64.02 63.89 63.89 3.2K
11:25 63.61 63.61 63.56 63.56 0.4K
11:26 63.62 63.68 63.58 63.68 2.3K
11:27 63.56 63.56 63.47 63.47 2.6K
11:28 63.29 63.29 63.29 63.29 1.2K
11:30 63.41 63.41 63.00 63.00 5.4K
11:31 62.93 63.04 62.59 63.04 13.6K
11:32 63.02 63.15 63.02 63.09 2.1K
11:33 62.79 62.79 62.26 62.38 14.3K
11:34 62.26 62.26 62.25 62.25 6.5K
11:35 62.12 62.17 62.06 62.06 6.1K
11:36 62.03 62.03 61.32 61.32 10.2K
11:37 61.21 61.21 60.77 60.90 10.8K
11:38 60.97 60.99 60.95 60.95 4.3K
11:39 61.06 61.56 61.06 61.56 5.4K
11:41 62.18 62.20 62.06 62.20 2.7K
11:42 62.00 62.00 62.00 62.00 1.8K
11:43 61.73 61.81 61.73 61.81 2.5K
11:44 61.98 62.07 61.98 62.07 3.4K
11:45 62.46 62.62 62.46 62.56 2.6K
11:46 62.70 62.70 62.58 62.64 2.0K
11:47 62.61 62.61 62.61 62.61 0.8K
11:48 62.51 62.51 62.51 62.51 2.9K
11:49 62.90 62.90 62.90 62.90 0.5K
11:50 62.79 62.79 62.79 62.79 3.4K
11:53 62.43 62.43 62.11 62.11 4.5K
11:54 62.23 62.23 62.23 62.23 0.9K
11:55 62.67 63.84 62.67 63.84 6.8K
11:56 63.77 63.95 63.76 63.76 4.8K
11:57 64.11 64.11 63.89 63.89 6.1K
11:59 63.66 63.66 63.66 63.66 1.6K
12:00 63.67 63.67 63.67 63.67 1.1K
12:01 63.91 63.99 63.90 63.90 2.2K
12:02 63.66 63.66 63.66 63.66 1.8K
12:03 63.88 63.88 63.88 63.88 0.3K
12:04 63.85 64.04 63.85 64.04 1.6K
12:05 64.15 64.33 64.15 64.33 1.9K
12:06 64.67 64.72 64.62 64.72 4.9K
12:08 64.50 64.51 64.50 64.51 0.7K
12:09 64.11 64.29 64.11 64.29 1.5K
12:10 64.21 64.21 63.99 63.99 1.1K
12:11 63.63 64.32 63.63 64.32 2.3K
12:12 64.31 64.31 64.31 64.31 1.3K
12:13 64.17 64.17 64.07 64.07 2.7K
12:14 64.24 64.24 64.24 64.24 0.8K
12:15 63.82 63.82 63.82 63.82 0.5K
12:16 63.73 63.73 63.67 63.67 0.9K
12:17 63.69 63.69 63.69 63.69 0.7K
12:19 63.78 63.79 63.74 63.79 1.4K
12:21 63.75 63.75 63.46 63.46 0.3K
12:22 63.23 63.40 63.23 63.40 1.2K
12:23 63.40 63.40 63.40 63.40 0.4K
12:24 63.45 63.45 63.45 63.45 0.8K
12:25 63.72 63.72 63.72 63.72 1.1K
12:28 63.73 63.73 63.73 63.73 2.4K
12:33 63.98 63.98 63.53 63.53 10.7K
12:36 64.00 64.00 64.00 64.00 2.6K
12:38 64.86 64.86 64.86 64.86 0.7K
12:40 64.86 64.86 64.86 64.86 1.7K
12:41 64.84 64.84 64.84 64.84 2.7K
12:43 64.83 64.83 64.83 64.83 0.4K
12:44 64.80 64.80 64.37 64.37 2.2K
12:45 64.37 64.37 64.10 64.10 3.3K
12:48 64.46 64.46 64.21 64.22 10.5K
12:49 64.57 64.57 64.57 64.57 2.8K
12:51 64.64 64.64 64.64 64.64 2.4K
12:52 64.99 64.99 64.89 64.89 0.8K
12:54 65.00 65.00 64.97 64.97 4.5K
12:57 64.88 64.94 64.88 64.94 1.9K
12:59 64.81 64.81 64.81 64.81 1.8K
13:00 64.77 64.77 64.49 64.61 9.3K
13:01 64.70 64.70 64.70 64.69 0.4K
13:02 64.72 64.86 64.72 64.86 3.3K
13:05 65.13 65.22 65.13 65.22 3.5K
13:06 65.19 65.48 65.19 65.48 2.2K
13:07 65.61 65.72 65.60 65.60 1.9K
13:08 65.95 66.00 65.92 66.00 4.9K
13:09 65.87 65.87 65.73 65.75 3.5K
13:10 65.56 65.74 65.56 65.74 0.8K
13:11 65.80 65.86 65.80 65.86 1.6K
13:12 65.81 65.81 65.81 65.81 2.3K
13:17 65.39 65.53 65.39 65.53 1.7K
13:20 65.50 65.50 65.44 65.47 4.4K
13:22 65.38 65.38 65.38 65.38 0.5K
13:23 65.38 65.38 65.38 65.38 0.4K
13:24 65.50 65.52 65.38 65.52 4.0K
13:26 65.68 65.68 65.52 65.52 2.0K
13:28 65.77 65.77 65.70 65.69 1.9K
13:29 65.73 65.73 65.73 65.73 1.1K
13:30 65.88 65.88 65.88 65.88 3.6K
13:31 66.15 66.26 66.13 66.26 8.3K
13:32 66.60 66.60 66.33 66.33 2.6K
13:33 66.36 66.36 66.36 66.36 0.6K
13:34 66.33 66.33 66.33 66.33 1.7K
13:35 66.56 66.56 66.56 66.56 2.5K
13:36 66.71 66.71 66.71 66.71 1.8K
13:37 66.71 66.71 66.67 66.67 0.9K
13:38 66.44 66.55 66.44 66.47 2.0K
13:39 66.42 66.42 66.42 66.42 1.4K
13:41 66.22 66.22 66.20 66.20 2.8K
13:42 65.75 65.93 65.75 65.93 3.1K
13:43 66.03 66.06 66.03 66.06 0.3K
13:44 66.01 66.17 65.98 66.17 2.5K
13:45 65.91 65.91 65.91 65.91 1.2K
13:47 65.99 66.17 65.99 66.17 2.2K
13:48 66.37 66.41 66.37 66.41 1.2K
13:49 66.40 66.40 66.40 66.40 0.7K
13:51 65.80 65.82 65.80 65.82 1.6K
13:52 65.92 65.92 65.92 65.92 0.8K
13:54 65.99 65.99 65.99 65.99 0.2K
13:55 65.97 65.97 65.97 65.97 0.7K
13:57 66.13 66.13 66.13 66.13 0.8K
13:58 65.99 65.99 65.99 65.99 0.6K
14:00 65.93 65.93 65.65 65.65 0.7K
14:01 65.65 65.65 65.65 65.65 1.0K
14:05 65.59 65.61 65.48 65.61 4.4K
14:08 65.57 65.62 65.57 65.62 3.1K
14:09 65.69 65.69 65.69 65.69 0.8K
14:10 65.79 65.79 65.79 65.79 0.7K
14:11 65.21 65.21 65.21 65.21 0.4K
14:12 65.40 65.40 65.21 65.21 1.8K
14:13 65.27 65.27 65.27 65.27 1.0K
14:14 65.27 65.27 65.27 65.27 2.6K
14:16 65.10 65.10 65.10 65.10 0.3K
14:18 65.26 65.26 65.26 65.26 12.5K
14:21 65.34 65.49 65.34 65.49 0.6K
14:22 65.62 65.62 65.62 65.62 0.6K
14:23 65.57 65.57 65.57 65.57 2.6K
14:26 65.76 65.76 65.76 65.76 1.5K
14:29 66.10 66.10 66.10 66.10 1.5K
14:30 66.10 66.27 66.10 66.27 1.1K
14:31 66.39 66.39 66.39 66.39 1.9K
14:32 66.33 66.33 66.33 66.33 0.9K
14:33 66.13 66.21 66.13 66.21 0.6K
14:34 66.21 66.21 66.21 66.21 0.5K
14:35 66.31 66.31 66.31 66.31 1.4K
14:36 66.37 66.37 66.24 66.35 3.5K
14:37 66.35 66.35 66.35 66.35 6.6K
14:38 66.34 66.34 66.07 66.22 8.7K
14:40 66.22 66.22 66.16 66.16 2.4K
14:41 66.28 66.34 66.28 66.34 4.0K
14:42 66.47 66.47 66.34 66.34 2.6K
14:43 66.45 66.45 66.45 66.45 5.6K
14:47 66.60 66.61 66.60 66.61 0.7K
14:48 66.59 66.59 66.59 66.59 0.3K
14:50 66.34 66.38 66.34 66.38 1.8K
14:53 66.68 66.68 66.58 66.58 1.2K
14:54 66.81 66.81 66.81 66.81 0.6K
14:55 66.77 66.86 66.77 66.86 1.1K
14:56 66.96 66.96 66.96 66.96 2.6K
14:59 67.02 67.02 66.93 66.93 7.9K
15:00 66.98 66.98 66.98 66.98 0.7K
15:01 66.96 66.97 66.96 66.97 2.0K
15:02 67.40 67.40 67.16 67.36 1.3K
15:03 67.43 67.57 67.43 67.43 10.1K
15:04 67.63 67.71 67.63 67.65 2.5K
15:06 67.22 67.42 67.22 67.25 1.5K
15:07 67.18 67.30 67.15 67.30 2.0K
15:08 67.14 67.28 67.14 67.28 0.9K
15:09 67.12 67.12 67.04 67.05 1.3K
15:10 66.89 67.22 66.89 67.22 1.6K
15:11 67.56 67.56 67.43 67.43 1.8K
15:14 67.37 67.38 67.37 67.38 0.5K
15:15 67.14 67.14 67.14 67.14 0.9K
15:17 67.18 67.18 67.18 67.18 0.3K
15:18 67.25 67.25 67.25 67.25 1.1K
15:20 67.39 67.39 67.39 67.39 1.9K
15:24 67.42 67.42 67.42 67.42 0.3K
15:25 67.65 67.65 67.59 67.59 4.4K
15:26 67.79 67.79 67.75 67.75 1.2K
15:27 67.70 67.70 67.70 67.70 1.9K
15:28 67.70 67.70 67.70 67.70 1.0K
15:29 67.73 67.73 67.73 67.73 2.3K
15:30 67.84 67.84 67.80 67.80 2.1K
15:31 67.82 67.82 67.80 67.80 1.2K
15:32 67.79 67.87 67.78 67.87 1.6K
15:33 67.86 68.00 67.86 68.00 2.8K
15:34 67.63 67.89 67.63 67.89 1.4K
15:35 67.97 67.97 67.93 67.93 0.9K
15:36 67.74 67.87 67.73 67.73 0.9K
15:37 67.75 67.91 67.75 67.91 2.0K
15:38 67.93 67.93 67.84 67.91 2.6K
15:39 67.91 68.10 67.91 68.10 5.3K
15:40 67.96 68.17 67.96 68.17 2.3K
15:41 68.30 68.30 68.18 68.18 2.3K
15:42 68.12 68.12 68.12 68.11 0.8K
15:43 68.11 68.25 68.07 68.13 1.9K
15:44 68.13 68.21 68.13 68.21 1.8K
15:45 68.33 68.40 68.25 68.40 6.3K
15:46 68.50 68.57 68.50 68.57 5.5K
15:48 68.69 68.71 68.66 68.71 3.1K
15:49 68.76 68.90 68.76 68.85 4.6K
15:50 69.00 69.00 68.97 68.97 6.6K
15:51 68.92 69.06 68.92 69.06 1.0K
15:52 69.03 69.03 68.74 68.74 1.9K
15:53 68.83 68.83 68.71 68.71 5.9K
15:54 68.27 68.58 68.27 68.58 5.1K
15:55 68.33 68.58 68.33 68.58 1.9K
15:56 68.50 68.90 68.50 68.90 3.8K
15:57 68.60 68.66 68.58 68.66 6.5K
15:59 68.74 68.74 68.57 68.57 48.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし