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 69.80 69.80 69.80 69.80 51.0K
09:31 68.50 68.50 68.40 68.40 3.2K
09:32 68.67 68.67 67.83 68.51 6.3K
09:33 67.82 68.21 67.68 68.21 1.3K
09:34 68.23 68.42 67.88 67.88 8.1K
09:35 67.89 68.04 67.89 68.03 1.6K
09:36 68.16 68.28 68.16 68.28 0.5K
09:37 68.16 69.09 68.16 68.93 3.4K
09:38 69.09 69.24 69.09 69.24 0.7K
09:39 68.96 69.30 68.96 68.99 2.6K
09:40 68.66 68.66 68.66 68.66 2.7K
09:41 67.35 67.43 67.35 67.43 2.3K
09:42 67.32 67.32 67.32 67.32 12.0K
09:43 67.73 67.73 67.73 67.73 2.5K
09:45 67.08 67.08 66.90 66.90 5.3K
09:46 66.57 66.66 66.54 66.66 2.4K
09:47 66.59 66.59 66.59 66.59 1.3K
09:48 67.29 67.89 67.29 67.89 4.3K
09:49 68.36 68.38 68.36 68.38 4.6K
09:51 69.19 69.19 69.19 69.19 0.9K
09:52 69.67 69.67 69.65 69.65 1.3K
09:53 69.30 69.60 69.30 69.60 3.3K
09:54 69.30 69.30 69.30 69.30 8.1K
09:55 69.30 69.30 69.17 69.17 4.7K
09:56 69.39 69.50 69.39 69.50 1.0K
09:57 69.48 69.48 69.31 69.31 4.4K
09:58 69.30 69.30 69.30 69.30 1.6K
09:59 68.97 68.97 68.97 68.97 1.0K
10:00 69.06 69.06 68.08 68.08 2.5K
10:01 68.34 68.34 68.16 68.16 1.7K
10:02 67.72 67.72 67.63 67.63 1.4K
10:03 67.78 67.78 67.78 67.78 2.5K
10:05 67.24 67.80 67.24 67.80 2.8K
10:06 67.65 67.65 67.65 67.65 0.8K
10:07 67.78 67.78 67.78 67.78 7.4K
10:08 67.24 67.24 67.24 67.24 0.3K
10:09 67.20 67.23 67.16 67.16 1.3K
10:10 67.37 67.37 67.37 67.37 0.4K
10:11 67.76 67.76 67.67 67.67 2.2K
10:13 67.38 67.38 67.37 67.37 3.8K
10:15 66.90 66.90 66.65 66.76 5.6K
10:16 66.65 66.78 66.59 66.78 3.1K
10:17 66.75 66.96 66.75 66.87 3.1K
10:18 66.86 66.88 66.75 66.80 4.4K
10:19 66.79 66.87 66.79 66.86 9.2K
10:20 66.70 66.70 66.70 66.70 6.6K
10:21 66.43 66.43 66.12 66.17 1.7K
10:22 66.50 66.50 66.16 66.16 4.4K
10:23 65.92 65.92 65.92 65.92 1.2K
10:24 66.01 66.05 66.01 66.05 2.6K
10:25 66.06 66.21 66.00 66.21 4.0K
10:27 66.49 66.50 66.49 66.50 9.8K
10:28 66.36 66.36 66.36 66.36 0.6K
10:29 66.54 66.54 66.54 66.54 0.7K
10:30 67.01 67.01 66.61 66.61 1.1K
10:31 66.79 66.79 66.49 66.49 4.4K
10:32 66.32 66.32 66.32 66.32 0.5K
10:33 66.48 66.66 66.48 66.66 1.1K
10:34 66.98 66.98 66.98 66.98 0.7K
10:35 67.03 67.03 67.03 67.03 0.9K
10:36 67.53 67.53 67.53 67.53 2.3K
10:39 67.20 67.20 67.00 67.00 1.1K
10:40 66.96 66.96 66.92 66.92 2.0K
10:42 67.10 67.16 67.10 67.16 2.1K
10:46 67.12 67.12 67.12 67.12 0.7K
10:47 67.15 67.15 67.15 67.15 0.6K
10:48 67.03 67.03 67.03 67.03 0.6K
10:50 66.90 66.90 66.90 66.90 0.7K
10:51 66.62 66.62 66.62 66.62 0.5K
10:52 66.66 66.66 66.66 66.66 0.6K
10:54 66.38 66.38 66.26 66.26 1.3K
10:55 66.21 66.44 66.21 66.44 1.6K
10:56 66.35 66.35 66.19 66.19 0.8K
10:57 66.32 66.37 66.32 66.37 3.8K
11:02 66.46 66.60 66.46 66.50 5.1K
11:09 66.32 66.32 66.32 66.32 1.0K
11:10 66.42 66.42 66.42 66.42 0.2K
11:11 66.72 66.72 66.72 66.72 0.2K
11:12 66.86 66.86 66.86 66.86 1.7K
11:18 66.97 67.08 66.89 66.89 0.7K
11:20 66.99 66.99 66.71 66.71 1.8K
11:21 66.67 66.67 66.55 66.55 1.3K
11:23 66.55 66.55 66.55 66.55 0.6K
11:24 66.62 66.62 66.62 66.62 0.6K
11:26 66.77 66.77 66.77 66.77 1.1K
11:28 66.81 66.81 66.81 66.81 0.8K
11:29 66.92 66.92 66.92 66.92 0.4K
11:30 66.97 66.97 66.97 66.97 0.6K
11:31 67.09 67.09 67.09 67.08 1.0K
11:34 67.03 67.03 67.03 67.03 0.2K
11:35 66.90 66.90 66.90 66.90 1.3K
11:38 67.20 67.20 67.20 67.20 0.1K
11:39 67.22 67.22 67.22 67.22 1.0K
11:40 67.35 67.35 67.35 67.35 0.6K
11:41 67.70 67.70 67.70 67.70 1.1K
11:43 67.44 67.44 67.44 67.44 1.1K
11:44 67.29 67.29 67.29 67.29 0.2K
11:45 67.29 67.29 67.29 67.29 3.8K
11:46 67.50 67.50 67.50 67.50 1.1K
11:48 67.49 67.49 67.49 67.49 0.9K
11:51 67.25 67.26 67.25 67.26 2.5K
11:56 67.32 67.32 67.32 67.32 0.2K
11:57 67.22 67.22 67.22 67.22 0.4K
11:58 67.10 67.19 67.10 67.19 0.6K
11:59 67.19 67.19 67.19 67.19 1.0K
12:01 66.71 66.71 66.71 66.71 1.0K
12:02 66.75 66.75 66.75 66.75 0.3K
12:03 66.98 66.98 66.98 66.98 1.4K
12:06 66.62 66.62 66.62 66.62 1.2K
12:07 66.75 66.75 66.75 66.75 0.3K
12:08 66.85 66.85 66.85 66.85 2.0K
12:09 66.82 66.82 66.82 66.82 0.5K
12:10 67.10 67.10 67.10 67.10 0.3K
12:11 67.24 67.24 67.24 67.24 1.7K
12:15 66.74 66.74 66.74 66.74 5.7K
12:17 66.42 66.42 66.42 66.42 0.5K
12:18 66.66 66.75 66.66 66.75 0.9K
12:19 66.80 66.80 66.80 66.80 0.5K
12:20 66.93 66.93 66.93 66.93 1.0K
12:22 66.32 66.32 66.22 66.22 1.5K
12:23 66.33 66.33 66.33 66.33 0.9K
12:24 66.49 66.49 66.49 66.49 0.6K
12:26 66.63 66.67 66.63 66.67 1.5K
12:28 66.86 66.86 66.86 66.86 0.5K
12:30 67.19 67.19 67.19 67.19 0.1K
12:31 67.24 67.24 67.24 67.24 0.5K
12:35 67.13 67.13 67.13 67.13 0.2K
12:36 67.06 67.06 67.06 67.06 0.7K
12:39 67.01 67.01 67.01 67.01 0.5K
12:41 66.70 66.70 66.70 66.70 2.3K
12:42 66.65 66.65 66.64 66.64 1.3K
12:44 66.72 66.72 66.72 66.72 0.1K
12:45 66.81 66.81 66.81 66.81 0.5K
12:47 66.77 66.77 66.77 66.77 0.7K
12:48 66.68 66.68 66.68 66.68 3.1K
12:50 66.36 66.42 66.36 66.42 1.8K
12:58 66.44 66.44 66.44 66.44 0.9K
13:01 66.59 66.60 66.59 66.60 0.5K
13:02 66.47 66.47 66.47 66.47 0.6K
13:03 66.52 66.52 66.52 66.52 0.9K
13:08 66.48 66.48 66.48 66.48 0.4K
13:09 66.64 66.64 66.64 66.64 0.7K
13:14 66.60 66.60 66.60 66.60 0.6K
13:16 66.66 66.73 66.66 66.73 2.3K
13:18 66.83 66.83 66.83 66.83 1.8K
13:25 66.79 66.79 66.79 66.79 0.1K
13:26 66.79 66.79 66.79 66.79 2.6K
13:38 67.21 67.29 67.21 67.29 5.9K
13:41 67.29 67.29 67.29 67.29 0.8K
13:43 67.32 67.32 67.32 67.32 0.1K
13:44 67.39 67.39 67.39 67.39 1.7K
13:49 67.58 67.58 67.58 67.58 2.0K
13:56 67.26 67.26 67.26 67.26 0.2K
13:57 67.22 67.22 67.22 67.22 0.8K
14:01 66.83 66.83 66.83 66.83 1.9K
14:03 66.47 66.47 66.47 66.47 0.1K
14:04 66.30 66.30 66.30 66.30 0.6K
14:06 66.49 66.58 66.49 66.58 1.7K
14:09 66.49 66.49 66.49 66.49 0.3K
14:13 67.09 67.09 67.09 67.09 0.2K
14:14 67.30 67.30 67.30 67.30 1.0K
14:16 67.31 67.31 67.14 67.14 3.5K
14:23 67.47 67.47 67.47 67.47 0.3K
14:24 67.54 67.54 67.51 67.51 0.5K
14:25 67.53 67.53 67.53 67.53 1.0K
14:26 67.41 67.41 67.41 67.41 5.8K
14:28 67.44 67.44 67.44 67.44 0.4K
14:29 67.45 67.45 67.45 67.45 0.8K
14:30 67.45 67.45 67.45 67.45 6.3K
14:35 67.67 67.67 67.67 67.67 1.2K
14:38 67.76 67.76 67.76 67.76 0.5K
14:40 67.65 67.69 67.65 67.69 0.9K
14:41 67.35 67.37 67.35 67.37 1.4K
14:43 67.48 67.48 67.48 67.48 0.1K
14:44 67.40 67.40 67.40 67.40 0.6K
14:45 67.48 67.48 67.48 67.47 0.9K
14:51 67.80 67.80 67.80 67.80 7.4K
14:57 67.70 67.82 67.70 67.82 4.1K
15:02 67.85 67.85 67.85 67.85 0.6K
15:03 67.76 67.76 67.76 67.76 0.3K
15:04 67.75 67.75 67.75 67.75 1.8K
15:11 67.90 67.98 67.90 67.98 1.6K
15:12 68.00 68.00 68.00 68.00 5.8K
15:15 68.23 68.23 68.23 68.23 2.1K
15:25 67.95 67.95 67.91 67.91 1.6K
15:26 68.03 68.03 67.80 67.79 1.2K
15:27 67.79 67.79 67.79 67.79 0.9K
15:28 67.35 67.35 67.35 67.34 0.2K
15:31 67.44 67.44 67.44 67.44 0.8K
15:32 67.55 67.55 67.55 67.55 0.3K
15:33 67.71 67.71 67.71 67.71 0.2K
15:34 67.62 67.62 67.62 67.62 0.7K
15:36 67.34 67.34 67.34 67.34 0.3K
15:38 67.00 67.00 67.00 67.00 5.2K
15:39 67.03 67.14 67.03 67.14 0.4K
15:40 67.19 67.19 67.18 67.18 1.0K
15:41 67.00 67.05 67.00 67.05 6.4K
15:42 66.87 66.87 66.80 66.80 2.0K
15:46 66.80 66.81 66.76 66.76 1.1K
15:47 66.79 66.79 66.79 66.79 2.2K
15:53 66.64 66.64 66.64 66.64 2.4K
15:57 66.72 66.72 66.72 66.72 0.1K
15:58 66.60 66.60 66.40 66.40 3.9K
15:59 66.30 66.55 66.14 66.46 11.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし