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 59.39 60.41 59.39 60.40 44.1K
09:31 60.32 60.83 60.23 60.83 3.4K
09:32 60.64 60.64 60.64 60.64 1.6K
09:33 60.75 61.39 60.75 61.39 4.7K
09:34 61.23 61.35 60.32 60.42 5.4K
09:35 60.65 60.88 60.65 60.88 3.7K
09:36 60.65 60.89 60.65 60.89 2.6K
09:37 61.00 61.30 60.98 61.30 12.3K
09:38 61.78 61.78 60.92 60.92 5.5K
09:39 61.77 61.77 61.63 61.68 3.1K
09:40 61.79 62.20 61.74 61.74 7.3K
09:41 61.29 61.76 61.29 61.76 3.3K
09:42 62.01 62.09 61.62 61.62 7.2K
09:43 61.11 61.24 61.00 61.24 1.5K
09:44 61.35 61.40 61.29 61.40 1.4K
09:45 61.61 61.64 61.50 61.64 0.8K
09:46 61.55 61.84 61.53 61.84 3.1K
09:47 61.30 61.30 61.24 61.24 5.3K
09:48 61.38 61.38 61.38 61.38 0.8K
09:49 61.59 61.59 61.59 61.59 1.4K
09:50 61.01 61.01 60.47 60.60 3.5K
09:51 60.48 60.48 60.48 60.48 0.9K
09:52 60.80 60.80 60.80 60.80 1.6K
09:53 60.20 60.73 60.20 60.73 2.2K
09:54 60.48 60.80 60.48 60.80 3.8K
09:56 61.11 61.11 61.11 61.11 2.0K
09:57 60.48 60.48 60.48 60.48 0.4K
09:58 60.21 60.49 60.21 60.49 1.2K
09:59 60.29 60.29 60.15 60.15 3.0K
10:00 60.53 60.53 60.53 60.53 0.4K
10:01 60.67 60.67 60.67 60.67 1.4K
10:04 61.08 61.22 61.08 61.22 2.0K
10:05 61.44 61.44 61.09 61.09 0.8K
10:06 61.12 61.12 61.09 61.09 0.6K
10:07 61.08 61.08 61.08 61.08 0.9K
10:09 61.49 61.49 61.32 61.32 3.6K
10:11 60.92 60.92 60.92 60.92 0.7K
10:12 60.76 60.76 60.76 60.76 0.8K
10:14 61.00 61.00 61.00 61.00 1.9K
10:16 61.09 61.09 61.09 61.09 0.9K
10:17 61.02 61.02 61.02 61.02 1.0K
10:19 60.46 60.46 60.46 60.46 0.7K
10:20 60.08 60.08 60.08 60.08 2.0K
10:23 60.80 60.80 60.75 60.78 10.9K
10:25 60.48 60.48 60.48 60.48 1.4K
10:26 60.56 60.56 60.55 60.55 0.8K
10:27 60.72 60.72 60.72 60.72 1.1K
10:30 60.67 60.67 60.67 60.67 0.6K
10:31 60.93 61.08 60.93 61.08 1.0K
10:33 61.04 61.04 61.04 61.04 0.3K
10:34 61.01 61.01 61.01 61.01 0.5K
10:36 60.62 60.62 60.62 60.62 1.1K
10:40 61.00 61.00 61.00 61.00 1.4K
10:43 60.61 60.61 60.61 60.61 5.1K
10:58 59.89 59.89 59.89 59.89 1.0K
11:00 60.32 60.32 60.32 60.32 1.7K
11:03 60.41 60.41 60.41 60.41 0.9K
11:05 60.06 60.06 60.06 60.06 0.5K
11:06 59.96 59.96 59.96 59.96 0.7K
11:08 60.04 60.04 60.04 60.04 0.4K
11:09 59.69 59.69 59.69 59.69 1.0K
11:10 59.77 59.77 59.63 59.71 2.0K
11:11 59.55 59.55 59.41 59.41 4.7K
11:14 59.49 59.49 59.49 59.49 2.5K
11:16 59.91 59.95 59.91 59.95 2.4K
11:17 60.15 60.15 60.15 60.15 2.1K
11:22 59.91 59.92 59.91 59.92 0.2K
11:23 59.99 59.99 59.94 59.94 1.8K
11:27 59.64 59.64 59.52 59.52 1.3K
11:32 59.75 59.75 59.75 59.75 0.2K
11:34 59.83 59.83 59.83 59.83 0.8K
11:36 60.05 60.05 60.05 60.05 1.8K
11:37 60.00 60.00 59.83 59.83 7.7K
11:38 59.68 59.68 59.68 59.68 0.5K
11:42 59.81 59.81 59.81 59.81 1.0K
11:44 59.38 59.38 59.38 59.38 3.1K
11:46 59.25 59.57 59.25 59.57 8.5K
11:47 59.31 59.31 59.31 59.31 0.8K
11:48 59.28 59.28 59.28 59.28 0.4K
11:49 59.28 59.28 59.28 59.28 0.3K
11:50 59.29 59.34 59.29 59.34 1.0K
11:52 59.39 59.39 58.95 59.07 5.3K
11:57 59.51 59.62 59.51 59.62 1.7K
12:03 58.91 58.91 58.91 58.91 0.9K
12:04 59.15 59.15 59.15 59.15 1.4K
12:06 58.87 58.87 58.87 58.87 0.6K
12:07 58.85 58.85 58.85 58.85 0.4K
12:08 58.80 58.80 58.80 58.80 1.3K
12:10 58.62 58.62 58.58 58.58 1.9K
12:11 58.53 58.53 58.53 58.53 1.1K
12:12 58.65 58.65 58.63 58.63 2.5K
12:13 58.84 58.84 58.84 58.84 0.3K
12:16 58.93 58.93 58.93 58.93 0.4K
12:17 58.98 58.98 58.98 58.98 0.5K
12:18 59.27 59.27 59.27 59.27 0.8K
12:21 59.53 59.53 59.53 59.53 0.5K
12:23 59.45 59.45 59.45 59.45 2.4K
12:32 59.70 59.70 59.70 59.70 0.9K
12:35 59.62 59.62 59.62 59.62 2.5K
12:38 59.34 59.34 59.34 59.34 0.7K
12:40 59.30 59.30 59.30 59.30 0.5K
12:41 59.14 59.14 59.14 59.14 0.5K
12:42 59.02 59.02 59.02 59.02 0.6K
12:43 59.11 59.11 59.11 59.11 0.3K
12:45 58.91 59.00 58.91 59.00 2.5K
12:46 58.85 58.99 58.85 58.99 2.4K
12:47 59.03 59.03 59.03 59.03 0.5K
12:49 59.03 59.03 59.03 59.03 2.6K
12:52 59.11 59.11 59.11 59.11 1.1K
13:03 59.23 59.28 59.23 59.28 1.1K
13:06 59.31 59.33 59.31 59.33 2.1K
13:17 59.44 59.44 59.44 59.44 0.7K
13:18 59.47 59.55 59.47 59.55 1.1K
13:20 59.43 59.43 59.43 59.43 0.6K
13:21 59.38 59.38 59.38 59.38 0.1K
13:22 59.45 59.45 59.45 59.45 0.7K
13:26 59.37 59.37 59.37 59.37 2.0K
13:38 59.23 59.23 59.23 59.23 1.5K
13:46 59.28 59.28 59.28 59.28 0.1K
13:47 59.27 59.27 59.27 59.27 1.4K
13:54 59.36 59.36 59.36 59.36 0.4K
13:55 59.35 59.35 59.35 59.35 1.0K
13:56 59.30 59.30 59.30 59.30 5.3K
14:02 58.87 58.87 58.87 58.87 1.1K
14:03 59.04 59.04 59.04 59.04 1.2K
14:04 59.22 59.22 59.22 59.22 0.3K
14:05 59.09 59.09 59.09 59.09 0.7K
14:07 59.04 59.04 59.04 59.04 0.6K
14:08 59.08 59.08 59.08 59.08 0.3K
14:10 59.42 59.42 59.42 59.42 0.8K
14:12 59.08 59.15 59.08 59.15 0.4K
14:14 59.15 59.15 59.15 59.15 2.5K
14:17 58.76 59.09 58.76 59.09 0.3K
14:18 59.04 59.04 59.04 59.04 1.0K
14:23 58.95 58.95 58.95 58.95 0.3K
14:26 59.11 59.11 59.11 59.11 0.3K
14:27 59.37 59.37 59.37 59.37 0.8K
14:28 59.33 59.33 59.33 59.33 0.3K
14:30 59.07 59.07 59.07 59.07 0.2K
14:31 59.16 59.16 59.16 59.16 0.6K
14:34 59.31 59.31 59.31 59.31 0.6K
14:35 59.37 59.37 59.37 59.37 1.1K
14:36 59.10 59.10 59.10 59.10 0.3K
14:37 59.19 59.19 59.04 59.04 0.8K
14:38 58.93 58.93 58.93 58.93 0.8K
14:39 58.92 58.92 58.92 58.92 0.1K
14:40 58.69 58.77 58.69 58.77 1.3K
14:41 58.78 58.78 58.75 58.75 0.8K
14:42 58.91 59.08 58.91 59.08 0.8K
14:44 59.24 59.24 59.24 59.24 0.6K
14:45 59.30 59.30 59.30 59.30 0.3K
14:46 59.14 59.14 59.14 59.14 0.9K
14:48 58.90 58.90 58.90 58.90 6.0K
14:49 58.59 58.59 58.59 58.59 0.4K
14:50 58.22 58.22 57.72 57.88 5.8K
14:51 58.01 58.06 57.96 57.96 1.1K
14:52 58.10 58.10 58.01 58.06 1.7K
14:53 57.60 57.60 57.60 57.60 0.7K
14:54 57.96 57.96 57.92 57.96 2.9K
14:55 57.29 57.36 57.29 57.36 0.6K
14:56 57.23 57.23 56.77 56.79 7.0K
14:57 56.81 56.81 56.40 56.54 3.4K
14:58 56.62 56.71 56.21 56.44 3.5K
14:59 55.99 56.02 55.85 55.92 6.2K
15:00 55.30 55.34 55.15 55.34 3.1K
15:01 55.00 55.13 54.90 55.13 6.0K
15:02 55.46 56.21 55.44 56.21 2.2K
15:03 56.23 56.37 55.92 55.92 6.8K
15:04 55.52 55.52 54.80 54.96 4.6K
15:05 54.95 54.95 54.81 54.88 4.6K
15:06 54.65 55.60 54.65 55.60 3.0K
15:07 55.78 55.78 55.75 55.75 9.2K
15:08 55.75 55.75 55.19 55.49 2.4K
15:09 55.90 55.97 55.89 55.89 2.3K
15:10 55.56 55.56 55.56 55.56 9.5K
15:11 55.55 55.98 55.55 55.93 1.5K
15:12 56.08 56.08 56.08 56.08 2.7K
15:13 56.65 56.65 56.24 56.63 3.5K
15:14 56.82 56.82 56.35 56.35 2.2K
15:15 56.09 56.45 56.09 56.28 2.5K
15:16 56.24 56.24 56.18 56.18 3.5K
15:18 56.40 56.46 56.40 56.46 0.8K
15:19 56.20 56.20 56.20 56.20 0.5K
15:20 56.05 56.05 55.95 55.95 0.8K
15:21 56.35 56.35 56.09 56.09 8.9K
15:22 56.12 56.12 56.12 56.12 0.9K
15:23 55.67 55.67 55.40 55.44 4.3K
15:24 55.63 55.63 55.63 55.63 0.7K
15:25 55.79 55.85 55.79 55.85 0.8K
15:26 55.90 55.90 55.90 55.90 0.9K
15:27 55.77 55.77 55.77 55.77 1.0K
15:28 56.16 56.16 56.16 56.16 1.1K
15:29 56.02 56.04 56.02 56.03 3.0K
15:30 56.10 56.10 55.99 56.10 1.6K
15:31 56.48 56.69 56.48 56.69 0.9K
15:32 56.66 56.66 56.66 56.66 1.2K
15:33 56.56 56.56 56.56 56.56 0.7K
15:34 56.74 56.74 56.74 56.74 0.7K
15:35 56.92 56.94 56.92 56.92 1.2K
15:36 57.24 57.24 57.06 57.06 1.1K
15:37 56.72 56.72 56.57 56.57 2.0K
15:39 56.64 56.64 56.64 56.64 2.7K
15:40 56.14 56.14 56.10 56.10 1.2K
15:41 56.60 56.60 56.60 56.60 0.4K
15:42 56.44 56.44 56.16 56.16 2.8K
15:43 55.95 56.17 55.95 56.17 1.8K
15:44 56.05 56.05 56.02 56.03 1.1K
15:45 56.22 56.22 56.04 56.04 3.7K
15:46 56.46 56.46 56.46 56.46 0.3K
15:48 56.45 56.45 56.29 56.29 9.0K
15:49 56.37 56.37 56.37 56.37 2.6K
15:50 56.40 56.40 56.40 56.40 0.5K
15:51 56.60 56.60 56.47 56.47 0.4K
15:53 56.51 56.51 56.51 56.51 1.1K
15:54 56.56 56.56 56.56 56.56 0.6K
15:55 56.25 56.25 56.25 56.25 0.7K
15:57 56.59 56.59 56.59 56.59 1.3K
15:59 56.52 56.80 56.40 56.80 89.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし