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 72.73 74.13 72.73 73.61 71.9K
09:31 72.91 72.99 72.69 72.69 6.7K
09:33 71.04 71.77 71.04 71.72 4.6K
09:34 71.50 71.72 71.50 71.56 5.3K
09:35 71.79 71.91 71.69 71.91 1.7K
09:36 71.50 71.52 70.82 71.00 6.0K
09:37 70.73 71.05 70.73 71.05 3.6K
09:38 70.80 70.80 70.80 70.80 2.6K
09:39 71.00 71.11 70.93 71.11 5.3K
09:40 71.28 71.72 71.28 71.72 4.3K
09:41 72.23 72.40 72.13 72.13 2.6K
09:42 71.84 71.84 71.84 71.84 1.5K
09:43 71.15 71.15 71.15 71.15 1.8K
09:44 71.38 71.38 71.26 71.26 1.4K
09:45 71.68 71.87 71.68 71.86 3.0K
09:46 72.37 72.37 71.83 71.83 2.8K
09:48 71.90 72.52 71.90 72.37 3.7K
09:49 71.30 71.50 71.30 71.50 3.1K
09:52 70.67 70.87 70.53 70.70 10.4K
09:53 70.86 70.99 70.86 70.99 0.8K
09:54 71.12 71.12 71.12 71.12 0.4K
09:55 71.28 71.28 71.28 71.28 0.9K
09:56 71.23 71.27 71.23 71.27 1.6K
09:58 71.26 71.26 71.26 71.26 0.8K
09:59 71.26 71.26 71.22 71.22 0.4K
10:00 71.61 71.80 71.60 71.80 2.9K
10:01 71.61 71.99 71.61 71.99 1.6K
10:02 71.85 71.85 71.85 71.85 0.4K
10:03 71.64 71.73 71.64 71.70 2.2K
10:04 71.30 71.30 70.84 70.84 3.4K
10:05 70.88 70.93 70.88 70.93 4.6K
10:06 70.94 70.94 70.94 70.94 0.7K
10:07 70.93 71.20 70.93 71.20 1.2K
10:08 71.25 71.25 71.25 71.25 0.4K
10:10 70.84 70.84 70.70 70.75 3.2K
10:11 70.88 70.88 70.88 70.88 2.0K
10:12 70.88 70.88 70.88 70.88 1.8K
10:13 70.75 70.75 70.75 70.75 0.8K
10:14 70.73 70.73 70.32 70.44 4.2K
10:15 70.37 70.44 70.37 70.44 3.1K
10:16 70.33 70.41 70.18 70.41 2.0K
10:17 70.75 70.75 70.41 70.42 2.3K
10:18 70.66 70.87 70.66 70.87 3.5K
10:19 71.43 71.53 71.43 71.53 2.4K
10:20 71.57 71.57 71.56 71.56 3.6K
10:21 71.75 72.00 71.75 72.00 5.5K
10:22 72.17 72.23 72.02 72.23 5.4K
10:24 72.04 72.04 71.98 71.98 1.7K
10:25 71.15 71.15 71.15 71.15 2.6K
10:26 71.01 71.01 70.55 70.55 17.0K
10:27 70.71 70.97 70.57 70.97 3.9K
10:28 71.06 71.06 71.02 71.02 1.4K
10:29 70.90 70.90 70.90 70.90 1.3K
10:30 70.65 71.00 70.65 71.00 4.2K
10:33 71.11 71.11 70.89 70.89 1.5K
10:34 71.02 71.21 71.02 71.21 1.5K
10:36 71.31 71.31 71.31 71.31 0.4K
10:37 71.35 71.35 71.35 71.35 1.0K
10:38 71.31 71.80 71.31 71.80 4.8K
10:39 71.91 72.07 71.91 72.07 1.9K
10:42 71.86 71.86 71.45 71.45 3.9K
10:43 71.97 71.97 71.97 71.97 4.6K
10:45 72.29 72.29 72.00 72.00 8.6K
10:46 71.85 71.85 71.62 71.62 0.5K
10:47 71.64 71.64 71.56 71.56 1.7K
10:48 71.35 71.35 71.35 71.35 0.5K
10:49 71.47 71.47 71.47 71.47 1.0K
10:51 71.83 72.11 71.83 72.10 1.0K
10:52 72.13 72.19 72.13 72.19 0.5K
10:53 72.00 72.00 72.00 72.00 1.4K
10:55 71.57 71.57 71.57 71.57 0.3K
10:56 71.82 71.82 71.82 71.82 0.6K
10:58 71.90 71.90 71.89 71.89 0.6K
11:00 71.85 71.85 71.84 71.84 1.4K
11:01 71.99 71.99 71.78 71.78 0.3K
11:02 71.98 71.98 71.98 71.98 0.3K
11:03 71.97 72.17 71.97 72.17 2.1K
11:04 71.91 71.91 71.91 71.91 1.3K
11:05 72.09 72.09 72.09 72.09 0.5K
11:06 72.00 72.29 72.00 72.29 2.1K
11:07 72.16 72.16 72.16 72.16 1.3K
11:10 72.44 72.79 72.44 72.57 5.8K
11:11 72.42 72.42 72.42 72.42 0.3K
11:12 72.47 72.47 72.47 72.47 3.4K
11:14 72.95 73.29 72.85 73.29 1.2K
11:15 73.26 73.48 73.17 73.48 19.2K
11:16 73.50 73.71 73.49 73.65 9.4K
11:17 73.75 73.75 73.39 73.61 2.2K
11:18 73.61 74.11 73.61 74.03 10.6K
11:19 74.09 74.09 73.69 73.69 2.0K
11:20 73.31 74.11 73.31 74.11 3.2K
11:21 73.92 74.10 73.92 73.95 2.4K
11:22 74.11 74.23 74.11 74.23 1.9K
11:23 74.50 74.64 74.43 74.58 6.1K
11:24 74.58 74.87 74.58 74.87 3.0K
11:25 74.81 74.81 74.44 74.64 8.2K
11:26 74.80 74.80 74.80 74.80 1.2K
11:27 75.00 75.00 74.86 74.92 12.5K
11:28 75.17 75.19 75.02 75.19 4.1K
11:29 75.24 75.50 75.13 75.50 7.8K
11:30 75.74 76.10 75.73 76.10 6.1K
11:31 76.00 76.39 75.83 76.39 6.6K
11:32 76.41 76.55 76.20 76.31 11.4K
11:33 75.94 76.28 75.94 76.16 5.6K
11:34 75.85 75.90 75.85 75.90 4.9K
11:35 76.30 76.30 75.91 75.91 3.0K
11:36 75.92 75.93 75.67 75.67 9.2K
11:37 75.46 75.59 75.46 75.58 7.9K
11:39 75.45 75.45 74.92 74.92 5.1K
11:40 74.78 75.29 74.59 74.93 5.2K
11:41 75.20 75.80 75.20 75.80 2.8K
11:42 75.80 76.18 75.76 76.10 5.6K
11:43 75.94 76.17 75.94 76.17 2.0K
11:44 76.25 76.25 76.24 76.25 8.5K
11:45 76.29 76.42 76.29 76.42 2.9K
11:46 76.62 76.62 76.54 76.54 2.4K
11:47 76.59 76.99 76.54 76.98 4.2K
11:48 76.99 77.22 76.99 77.22 3.6K
11:49 77.33 77.35 77.32 77.32 7.1K
11:50 77.23 77.68 77.23 77.65 6.4K
11:51 77.99 77.99 77.51 77.74 4.5K
11:52 77.67 77.74 77.54 77.56 4.9K
11:53 77.43 77.43 76.95 76.95 3.3K
11:54 77.07 77.07 76.69 77.04 1.7K
11:55 76.93 76.93 76.92 76.92 2.2K
11:56 76.98 76.99 76.98 76.99 1.8K
11:57 76.88 76.88 76.77 76.81 4.7K
11:58 77.04 77.04 77.04 77.04 0.9K
11:59 77.36 77.36 77.36 77.36 1.0K
12:00 77.36 77.99 77.36 77.99 4.9K
12:01 78.01 78.01 77.90 77.90 2.4K
12:02 78.10 78.10 78.03 78.03 2.9K
12:03 77.83 77.83 77.54 77.54 2.7K
12:04 77.56 77.56 77.54 77.54 2.7K
12:05 77.59 77.66 77.59 77.66 0.6K
12:06 77.51 77.51 76.57 76.57 2.6K
12:07 76.46 76.46 76.13 76.18 5.1K
12:09 75.94 75.94 75.94 75.94 1.1K
12:10 76.38 76.38 76.07 76.22 2.7K
12:11 76.40 76.60 76.40 76.60 2.6K
12:13 76.46 76.46 76.35 76.38 1.6K
12:14 76.31 76.31 76.31 76.31 1.4K
12:15 75.89 75.94 75.81 75.81 2.7K
12:16 75.56 75.80 75.56 75.80 2.1K
12:17 75.74 75.74 75.74 75.74 1.1K
12:18 76.27 76.27 75.93 76.20 0.6K
12:19 76.24 76.24 76.24 76.24 1.3K
12:20 76.17 76.28 76.17 76.28 1.9K
12:21 76.08 76.08 76.08 76.08 0.7K
12:22 76.12 76.12 76.12 76.12 1.2K
12:23 76.07 76.07 76.07 76.07 0.6K
12:24 75.77 75.77 75.70 75.72 3.1K
12:25 75.74 75.74 75.74 75.74 0.9K
12:26 75.71 75.85 75.39 75.39 1.3K
12:27 75.45 75.81 75.45 75.62 2.6K
12:29 75.80 75.80 75.63 75.64 1.9K
12:30 75.67 75.67 75.67 75.67 1.6K
12:32 75.98 75.98 75.98 75.98 0.1K
12:33 75.61 75.72 75.61 75.69 4.4K
12:35 75.54 75.54 75.54 75.54 0.1K
12:36 75.53 75.54 75.53 75.54 3.2K
12:37 75.50 75.50 75.50 75.50 3.0K
12:38 76.01 76.01 75.77 75.77 1.3K
12:39 76.22 76.34 76.12 76.34 4.2K
12:40 76.54 76.64 76.54 76.64 3.3K
12:42 76.80 77.56 76.80 77.56 4.2K
12:43 77.85 77.91 77.74 77.74 4.4K
12:44 77.60 77.60 77.60 77.60 0.3K
12:45 77.36 77.71 77.36 77.71 2.5K
12:46 77.61 77.69 77.03 77.03 1.5K
12:47 77.56 77.69 77.56 77.60 0.6K
12:48 77.31 77.31 77.00 77.00 2.4K
12:49 77.06 77.15 77.01 77.15 7.1K
12:51 78.15 78.46 78.15 78.35 4.4K
12:52 78.23 78.32 78.21 78.21 0.6K
12:53 78.22 78.49 78.22 78.30 3.5K
12:54 78.13 78.13 78.13 78.13 0.4K
12:55 77.67 77.82 77.67 77.82 1.8K
12:56 77.83 78.10 77.83 78.10 0.9K
12:57 77.94 77.94 77.57 77.57 1.8K
12:58 77.50 77.50 77.11 77.11 1.3K
12:59 77.21 77.21 77.21 77.21 2.6K
13:00 77.13 77.54 77.13 77.54 6.8K
13:01 77.53 77.53 77.53 77.53 0.8K
13:02 77.30 77.42 77.30 77.42 4.0K
13:04 77.79 77.79 77.79 77.79 2.9K
13:07 77.52 77.52 77.30 77.30 2.6K
13:08 76.79 77.04 76.79 77.04 3.3K
13:09 77.01 77.01 76.83 76.83 4.5K
13:11 76.22 76.40 76.17 76.40 4.7K
13:12 76.49 76.49 76.49 76.49 0.3K
13:13 76.70 76.70 76.70 76.70 1.5K
13:14 76.81 76.81 76.81 76.81 0.2K
13:15 76.83 76.94 76.83 76.94 3.9K
13:17 76.37 76.37 76.37 76.37 1.8K
13:18 76.44 76.44 76.44 76.44 0.6K
13:20 76.45 76.45 76.45 76.45 0.2K
13:21 76.47 76.47 76.47 76.47 0.2K
13:23 76.73 76.91 76.73 76.90 1.0K
13:24 77.00 77.12 77.00 77.08 3.5K
13:25 77.05 77.05 77.00 77.00 1.4K
13:27 77.41 77.41 77.15 77.15 2.7K
13:28 77.52 77.52 77.52 77.52 7.7K
13:29 77.52 77.52 77.46 77.46 5.1K
13:30 77.46 77.55 77.46 77.55 0.9K
13:31 77.77 77.77 77.77 77.77 0.1K
13:32 77.66 77.77 77.66 77.77 2.2K
13:36 77.51 77.51 77.51 77.51 3.0K
13:39 78.00 78.15 77.93 77.99 2.1K
13:40 78.20 78.20 78.20 78.20 2.7K
13:41 78.52 78.52 78.21 78.21 1.0K
13:42 78.26 78.26 78.05 78.05 0.7K
13:43 77.96 77.96 77.83 77.83 1.9K
13:44 77.83 77.83 77.83 77.83 0.4K
13:45 77.53 77.61 77.53 77.61 0.5K
13:46 77.60 77.60 77.51 77.51 2.2K
13:47 77.52 77.52 77.52 77.52 0.2K
13:49 77.65 77.65 77.65 77.65 2.9K
13:52 77.72 77.83 77.72 77.83 1.1K
13:53 78.09 78.09 78.09 78.09 0.7K
13:54 78.30 78.30 78.30 78.30 0.7K
13:55 78.31 78.37 78.31 78.37 0.4K
13:57 78.44 78.44 78.44 78.44 0.9K
13:58 78.14 78.14 78.03 78.03 5.3K
13:59 78.10 78.10 78.01 78.01 5.0K
14:01 78.23 78.23 78.23 78.23 0.4K
14:02 78.03 78.03 78.03 78.03 2.3K
14:03 78.33 78.33 78.33 78.33 1.4K
14:04 78.59 78.59 78.59 78.59 3.2K
14:06 78.55 78.55 78.55 78.55 1.3K
14:07 78.78 78.92 78.78 78.92 7.0K
14:08 78.79 78.81 78.79 78.81 0.6K
14:09 78.90 78.99 78.90 78.99 3.5K
14:10 78.90 78.90 78.90 78.90 0.3K
14:11 78.94 79.14 78.94 79.00 2.2K
14:12 79.01 79.29 79.01 79.26 5.8K
14:13 79.22 79.50 79.18 79.18 4.4K
14:14 79.36 79.50 79.36 79.50 3.3K
14:15 79.37 79.52 79.33 79.47 4.3K
14:16 79.77 80.01 79.66 80.01 9.4K
14:17 79.82 80.28 79.72 80.28 4.9K
14:18 80.51 81.05 80.51 81.00 17.7K
14:19 81.39 81.69 81.24 81.24 4.0K
14:20 81.20 81.66 80.95 81.66 11.2K
14:21 81.34 81.39 81.21 81.26 7.2K
14:22 81.43 81.63 81.43 81.43 5.6K
14:23 81.06 81.42 81.06 81.23 2.3K
14:24 81.07 81.07 80.41 80.41 6.0K
14:25 80.41 80.41 80.11 80.39 5.8K
14:26 80.32 80.32 80.03 80.03 1.3K
14:27 79.75 80.40 79.75 80.36 3.1K
14:28 80.33 80.33 80.33 80.32 2.8K
14:29 79.96 80.30 79.96 80.30 2.2K
14:30 79.98 79.98 79.98 79.98 1.9K
14:32 79.54 79.54 79.54 79.54 1.2K
14:34 80.12 80.12 80.11 80.11 2.0K
14:37 79.65 79.65 79.65 79.65 0.6K
14:38 80.06 80.06 79.61 79.69 1.4K
14:39 80.06 80.06 80.06 80.06 0.5K
14:40 80.00 80.00 79.92 79.92 3.4K
14:42 80.76 80.78 80.76 80.77 2.8K
14:43 80.68 80.84 80.67 80.83 6.0K
14:45 80.83 80.83 80.83 80.83 1.3K
14:47 80.62 80.62 80.62 80.62 0.6K
14:48 80.55 81.28 80.55 81.28 5.2K
14:49 81.17 81.24 81.17 81.24 1.0K
14:50 81.11 81.11 81.11 81.11 1.2K
14:52 81.15 81.15 81.15 81.15 1.7K
14:53 81.07 81.07 80.68 80.68 1.2K
14:54 80.67 80.67 80.67 80.67 0.3K
14:55 80.67 80.67 80.50 80.57 3.9K
14:56 80.45 80.45 80.45 80.45 1.4K
14:57 80.34 80.34 80.34 80.34 0.1K
14:58 80.28 80.28 80.28 80.28 0.3K
14:59 80.01 80.01 79.89 79.89 3.3K
15:00 80.04 80.04 80.04 80.04 1.4K
15:02 80.27 80.27 80.27 80.27 1.5K
15:03 79.94 79.94 79.60 79.60 0.9K
15:04 79.81 80.08 79.81 80.08 2.6K
15:05 80.09 80.09 79.84 79.84 1.4K
15:06 79.78 79.93 79.78 79.93 1.2K
15:07 79.97 80.00 79.97 80.00 0.7K
15:08 79.99 79.99 79.99 79.99 1.0K
15:11 79.84 79.84 79.67 79.67 2.7K
15:13 79.56 79.56 79.56 79.56 0.8K
15:15 80.08 80.08 80.08 80.08 1.3K
15:17 80.19 80.31 80.19 80.31 0.4K
15:18 80.03 80.03 80.03 80.03 2.2K
15:21 79.51 79.51 79.51 79.51 0.7K
15:22 79.50 79.50 79.02 79.02 1.7K
15:23 79.07 79.31 79.07 79.07 5.4K
15:24 79.07 79.07 78.96 78.96 0.9K
15:25 79.08 79.08 79.08 79.08 0.4K
15:26 78.84 78.96 78.84 78.96 0.6K
15:27 79.38 79.38 79.32 79.32 0.4K
15:28 79.22 79.22 79.22 79.22 1.7K
15:30 79.79 79.98 79.79 79.98 1.2K
15:32 79.50 79.50 79.50 79.50 1.2K
15:33 79.47 79.47 79.39 79.39 1.3K
15:35 79.30 79.30 78.93 78.93 0.4K
15:36 79.07 79.07 78.96 79.00 4.0K
15:37 79.05 79.07 78.94 79.07 6.3K
15:38 79.10 79.22 79.10 79.22 0.5K
15:39 78.81 78.81 78.81 78.81 0.5K
15:41 79.24 79.24 78.94 78.94 2.0K
15:42 78.96 79.14 78.96 79.14 0.7K
15:43 79.36 79.36 79.10 79.10 2.1K
15:45 78.84 78.84 78.70 78.70 5.9K
15:46 78.72 78.72 78.58 78.58 5.9K
15:47 78.39 78.39 78.39 78.39 1.7K
15:48 78.23 78.23 78.16 78.16 1.2K
15:49 78.01 78.01 78.01 78.01 0.6K
15:50 77.93 78.35 77.93 78.35 5.5K
15:51 78.30 78.30 77.91 77.91 2.8K
15:52 77.97 78.02 77.92 78.02 3.9K
15:53 78.00 78.00 78.00 78.00 1.9K
15:54 77.66 77.66 77.57 77.57 2.4K
15:55 77.88 77.98 77.88 77.94 2.0K
15:56 77.98 77.98 77.67 77.67 2.4K
15:57 77.99 77.99 77.53 77.54 3.4K
15:58 77.84 77.84 77.83 77.84 3.0K
15:59 77.86 78.00 77.86 78.00 32.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし