Defiance Daily Target 2X Long IONQ ETF (IONX)

IONX
🏛️ アメリカ →
140.99
最終更新: 2025-09-26
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 65.45 65.56 64.66 65.15 105.3K
09:31 64.57 65.76 64.46 65.76 2.8K
09:32 64.85 64.85 63.30 64.15 6.7K
09:33 64.00 64.00 64.00 64.00 0.8K
09:34 65.28 65.28 64.91 65.00 4.2K
09:35 65.74 65.76 65.74 65.76 1.4K
09:36 65.96 65.96 65.16 65.27 3.0K
09:37 65.00 65.00 64.84 64.83 2.6K
09:38 64.89 65.52 64.89 65.52 2.9K
09:39 65.33 65.98 65.33 65.98 4.4K
09:40 65.83 65.83 65.62 65.62 1.7K
09:41 65.40 65.59 65.39 65.39 3.1K
09:42 65.34 65.34 65.34 65.34 2.1K
09:43 65.90 65.90 65.70 65.70 0.7K
09:44 65.80 65.84 65.80 65.83 2.3K
09:45 65.83 65.83 64.28 64.28 6.6K
09:46 64.18 64.31 63.93 64.07 14.6K
09:47 64.97 64.97 64.73 64.73 2.9K
09:48 65.06 65.12 65.06 65.11 0.9K
09:49 65.59 65.68 65.58 65.58 1.8K
09:50 65.63 65.99 65.63 65.97 3.3K
09:51 65.88 65.88 65.50 65.50 2.9K
09:52 65.12 65.12 65.12 65.12 2.5K
09:53 64.85 64.88 64.85 64.88 1.9K
09:54 65.03 65.41 65.03 65.40 2.6K
09:55 65.78 65.93 65.78 65.93 1.0K
09:56 65.87 65.87 65.39 65.81 10.7K
09:57 65.36 65.36 65.36 65.36 0.8K
09:58 65.40 65.40 65.40 65.40 1.2K
09:59 65.50 65.65 65.50 65.52 1.2K
10:00 65.78 65.78 65.78 65.78 4.0K
10:01 66.12 66.12 66.12 66.12 1.5K
10:02 66.09 66.22 66.09 66.17 2.6K
10:03 66.01 66.40 66.01 66.40 2.4K
10:04 66.11 66.40 66.11 66.40 4.9K
10:05 66.70 66.90 66.53 66.53 4.6K
10:06 66.80 66.80 66.63 66.64 4.5K
10:07 66.53 66.55 66.32 66.32 6.9K
10:08 66.23 66.23 66.10 66.10 2.4K
10:09 66.53 66.53 66.36 66.36 7.7K
10:10 66.20 66.20 66.02 66.02 1.2K
10:11 66.01 66.01 66.01 66.01 0.4K
10:12 65.96 65.96 65.73 65.73 0.9K
10:13 65.39 65.39 65.39 65.39 2.7K
10:14 65.32 65.32 65.20 65.20 2.9K
10:15 65.11 65.42 65.11 65.42 5.0K
10:16 65.56 65.56 65.48 65.48 4.7K
10:18 64.90 64.90 64.90 64.90 1.9K
10:19 64.26 64.27 64.04 64.27 6.5K
10:20 64.26 64.50 64.26 64.28 8.8K
10:21 64.53 65.08 64.51 65.08 8.5K
10:22 65.30 65.30 65.16 65.16 2.0K
10:23 65.35 65.35 65.28 65.28 10.4K
10:24 65.09 65.11 65.09 65.11 4.7K
10:25 65.09 65.09 64.84 64.84 1.2K
10:26 64.30 64.37 64.30 64.37 3.7K
10:27 64.35 64.64 64.35 64.64 2.3K
10:28 64.66 64.66 64.66 64.66 0.4K
10:29 64.66 64.66 64.66 64.66 1.1K
10:30 64.74 64.74 64.74 64.74 1.6K
10:31 64.72 64.72 64.72 64.72 1.2K
10:33 64.33 64.33 64.33 64.33 1.1K
10:34 64.28 64.28 64.28 64.28 3.0K
10:35 64.10 64.10 64.10 64.10 0.7K
10:36 64.09 64.09 64.00 64.00 4.8K
10:37 63.95 63.95 63.57 63.57 3.5K
10:38 63.82 63.89 63.82 63.89 1.2K
10:39 64.06 64.06 64.04 64.04 1.8K
10:41 64.31 64.31 64.31 64.31 3.8K
10:43 64.95 64.95 64.79 64.79 1.2K
10:44 65.03 65.10 64.91 64.91 4.1K
10:47 63.95 63.95 63.95 63.95 0.8K
10:48 64.12 64.12 64.08 64.08 1.9K
10:50 63.99 63.99 63.99 63.99 0.7K
10:52 64.45 64.45 64.45 64.45 0.3K
10:53 64.41 64.41 64.41 64.41 0.5K
10:54 64.41 64.41 64.41 64.41 2.1K
10:55 64.18 64.18 64.18 64.18 6.1K
10:59 64.60 64.60 64.60 64.60 3.0K
11:01 64.42 64.42 64.42 64.42 0.3K
11:02 64.56 64.56 64.55 64.55 0.6K
11:03 64.54 64.54 64.52 64.53 5.8K
11:06 64.02 64.18 64.02 64.18 2.1K
11:07 64.43 64.43 64.43 64.43 0.7K
11:08 64.51 64.51 64.50 64.50 0.6K
11:09 64.64 64.64 64.64 64.64 2.0K
11:11 64.63 64.63 64.63 64.63 0.6K
11:12 64.81 64.81 64.69 64.69 2.4K
11:13 64.60 64.67 64.60 64.67 2.3K
11:14 64.64 64.64 64.64 64.64 1.8K
11:15 64.63 64.63 64.63 64.63 0.2K
11:16 64.57 65.00 64.57 65.00 3.4K
11:17 64.98 65.27 64.98 65.25 3.1K
11:18 65.08 65.08 65.08 65.08 15.4K
11:20 64.93 65.07 64.93 65.07 18.5K
11:21 65.33 65.33 65.28 65.28 1.6K
11:22 65.17 65.36 65.17 65.36 2.9K
11:23 65.46 65.46 65.46 65.46 2.5K
11:25 65.35 65.35 65.03 65.03 1.9K
11:26 65.19 65.22 65.19 65.22 0.3K
11:27 65.22 65.22 65.22 65.22 1.5K
11:29 65.00 65.00 65.00 65.00 0.5K
11:31 65.03 65.03 64.83 64.83 2.6K
11:34 65.31 65.31 65.31 65.31 1.2K
11:36 65.21 65.21 65.21 65.21 4.1K
11:40 64.95 65.05 64.95 65.05 1.3K
11:41 65.16 65.16 65.11 65.11 2.7K
11:43 64.88 64.94 64.88 64.94 1.4K
11:45 64.81 64.93 64.81 64.93 8.8K
11:48 64.88 64.88 64.74 64.74 6.3K
11:49 64.66 64.66 64.66 64.66 0.2K
11:50 64.64 64.64 64.62 64.62 11.3K
11:54 65.28 65.57 65.28 65.53 5.2K
11:55 65.21 65.21 65.21 65.21 1.1K
11:56 65.56 65.56 65.56 65.56 0.6K
11:57 65.22 65.22 65.22 65.22 2.5K
11:58 64.82 64.82 64.82 64.82 0.5K
11:59 65.08 65.08 65.08 65.08 1.2K
12:00 65.08 65.08 65.08 65.08 1.0K
12:01 65.54 65.54 65.54 65.54 1.5K
12:02 65.62 65.62 65.62 65.62 0.4K
12:03 65.47 65.47 65.47 65.47 1.1K
12:04 65.22 65.22 65.22 65.22 0.4K
12:06 65.05 65.05 65.00 65.00 5.5K
12:10 64.60 64.60 64.21 64.29 2.7K
12:11 64.08 64.21 64.08 64.21 2.6K
12:13 64.12 64.13 63.88 64.13 4.5K
12:14 64.15 64.29 64.15 64.19 2.1K
12:15 64.34 64.34 64.34 64.34 2.2K
12:16 64.47 64.59 64.47 64.59 0.9K
12:17 64.46 64.46 64.46 64.46 1.3K
12:19 64.48 64.48 64.48 64.48 0.3K
12:20 64.72 64.72 64.72 64.72 0.2K
12:21 64.65 64.65 64.65 64.65 0.4K
12:22 64.41 64.41 64.41 64.41 1.3K
12:23 64.04 64.04 64.04 64.04 0.3K
12:24 64.04 64.30 64.04 64.30 3.6K
12:26 64.20 64.27 64.20 64.27 2.4K
12:29 64.19 64.19 64.19 64.19 3.1K
12:30 64.18 64.18 64.18 64.17 0.3K
12:32 64.17 64.17 64.13 64.13 1.5K
12:33 63.89 63.89 63.86 63.86 5.4K
12:35 63.44 63.69 63.44 63.66 3.4K
12:36 63.66 63.72 63.66 63.72 1.8K
12:39 63.71 63.71 63.71 63.71 0.4K
12:40 63.71 63.71 63.71 63.71 0.8K
12:41 63.76 63.76 63.76 63.76 2.5K
12:42 63.64 63.64 63.64 63.64 3.2K
12:52 64.13 64.13 64.13 64.13 0.7K
12:53 64.11 64.11 64.11 64.11 0.7K
12:54 64.01 64.01 64.00 64.00 0.5K
12:55 63.95 63.95 63.95 63.95 0.9K
12:56 64.04 64.04 64.04 64.04 1.6K
13:00 64.43 64.43 64.43 64.43 1.7K
13:02 64.50 64.50 64.50 64.50 3.2K
13:06 64.35 64.35 64.35 64.35 0.8K
13:07 63.92 63.92 63.92 63.92 0.3K
13:08 63.81 63.81 63.81 63.81 0.6K
13:09 63.64 63.64 63.64 63.64 0.9K
13:10 63.45 63.45 63.20 63.38 5.7K
13:11 63.22 63.22 63.07 63.07 4.3K
13:12 62.91 62.91 62.76 62.76 3.3K
13:13 62.76 62.83 62.76 62.83 3.6K
13:14 62.74 62.76 62.63 62.71 3.2K
13:16 63.00 63.00 62.92 62.92 1.5K
13:17 62.79 62.81 62.70 62.81 0.4K
13:18 62.90 63.10 62.90 63.03 2.9K
13:21 62.78 62.78 62.78 62.78 0.9K
13:22 63.13 63.13 63.13 63.13 0.1K
13:23 63.20 63.20 63.20 63.20 0.4K
13:25 63.36 63.50 63.36 63.50 0.8K
13:26 63.31 63.31 63.31 63.31 0.4K
13:27 63.24 63.24 63.24 63.24 2.2K
13:32 63.14 63.14 63.14 63.14 3.6K
13:38 62.75 62.75 62.75 62.75 0.7K
13:41 62.93 63.00 62.93 63.00 2.9K
13:47 63.39 63.44 63.39 63.44 1.3K
13:49 63.48 63.70 63.48 63.70 3.3K
13:50 63.88 63.88 63.55 63.55 1.6K
13:51 63.39 63.48 63.38 63.38 2.4K
13:52 63.60 63.89 63.60 63.89 0.3K
13:53 64.03 64.25 64.03 64.25 1.3K
13:54 64.42 64.42 64.42 64.42 0.5K
13:55 64.37 64.37 64.37 64.37 0.9K
13:57 64.29 64.29 64.29 64.29 0.6K
14:00 64.34 64.34 64.34 64.34 0.3K
14:01 64.26 64.26 64.26 64.26 3.4K
14:10 64.70 64.70 64.70 64.70 0.9K
14:11 64.75 64.75 64.75 64.75 1.2K
14:14 64.88 64.89 64.88 64.89 1.6K
14:15 64.99 64.99 64.99 64.99 1.1K
14:16 65.00 65.00 65.00 65.00 2.8K
14:20 64.98 65.00 64.93 65.00 1.5K
14:22 64.79 64.79 64.79 64.79 0.8K
14:23 64.99 65.12 64.99 65.12 3.0K
14:24 65.46 65.46 65.46 65.46 0.2K
14:25 65.45 65.61 65.41 65.61 7.7K
14:26 65.60 65.60 65.37 65.37 3.6K
14:27 65.32 65.34 65.23 65.23 2.8K
14:28 65.13 65.13 65.09 65.09 0.7K
14:29 65.00 65.00 64.83 64.83 1.9K
14:30 65.09 65.09 65.09 65.09 0.8K
14:31 65.06 65.06 65.06 65.06 1.4K
14:32 64.97 64.97 64.97 64.97 0.2K
14:33 65.03 65.03 65.02 65.02 2.4K
14:37 65.10 65.10 65.10 65.10 0.2K
14:38 65.41 65.41 65.41 65.41 3.8K
14:43 65.50 65.50 65.50 65.50 1.5K
14:44 65.42 65.42 65.42 65.42 0.9K
14:46 65.64 65.64 65.64 65.64 0.8K
14:47 65.64 65.64 65.64 65.64 1.0K
14:50 65.60 65.60 65.60 65.60 0.6K
14:51 65.33 65.33 65.33 65.33 0.5K
14:53 65.16 65.44 65.16 65.44 1.4K
14:55 65.38 65.38 65.38 65.38 0.5K
14:58 65.19 65.19 65.19 65.19 1.2K
15:00 65.38 65.38 65.38 65.38 1.9K
15:03 65.47 65.47 65.39 65.39 0.3K
15:05 65.37 65.37 65.37 65.37 1.1K
15:08 65.80 65.80 65.80 65.80 0.7K
15:09 66.00 66.00 66.00 66.00 1.4K
15:10 66.00 66.02 66.00 66.02 2.1K
15:11 66.08 66.08 66.08 66.08 0.3K
15:12 66.00 66.00 66.00 66.00 0.9K
15:13 66.20 66.20 66.20 66.20 0.7K
15:15 65.93 65.93 65.93 65.93 3.0K
15:16 66.46 66.48 66.42 66.48 2.5K
15:17 66.23 66.23 66.01 66.01 6.6K
15:22 67.06 67.06 67.00 67.00 0.9K
15:23 67.19 67.19 66.86 66.86 2.6K
15:24 66.83 66.83 66.83 66.83 0.7K
15:25 67.21 67.21 67.21 67.21 1.8K
15:27 66.75 66.90 66.75 66.90 1.1K
15:28 66.90 67.01 66.90 66.93 2.4K
15:29 66.97 66.97 66.97 66.97 0.9K
15:31 67.09 67.19 67.09 67.19 0.8K
15:32 67.16 67.16 67.16 67.16 1.2K
15:33 67.30 67.30 67.30 67.30 1.6K
15:35 67.50 67.56 67.20 67.19 2.7K
15:36 67.14 67.14 67.04 67.04 0.9K
15:37 67.02 67.02 66.95 66.95 3.1K
15:38 66.80 66.80 66.80 66.80 1.6K
15:39 66.74 66.74 66.74 66.74 0.5K
15:40 66.73 66.73 66.57 66.57 1.3K
15:41 66.75 66.75 66.72 66.72 0.7K
15:42 66.82 66.97 66.82 66.97 1.5K
15:43 66.81 66.81 66.81 66.81 0.8K
15:44 67.26 67.26 67.25 67.25 1.1K
15:45 67.21 67.24 67.21 67.22 1.7K
15:46 67.20 67.45 67.20 67.37 3.5K
15:47 67.53 67.68 67.52 67.68 2.1K
15:48 67.69 67.69 67.58 67.58 4.7K
15:50 67.80 67.80 67.80 67.80 1.7K
15:51 67.48 67.48 67.31 67.31 3.2K
15:53 67.00 67.00 67.00 67.00 1.3K
15:54 67.18 67.18 67.08 67.08 1.5K
15:55 66.99 67.14 66.99 67.14 2.0K
15:56 66.96 66.96 66.80 66.80 1.4K
15:58 66.88 66.88 66.78 66.80 1.0K
15:59 67.00 67.01 66.99 67.00 27.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし