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 52.77 53.26 52.52 53.24 167.1K
09:31 53.02 53.02 53.02 53.02 0.6K
09:32 52.30 52.33 52.29 52.33 5.4K
09:33 51.44 51.44 51.15 51.19 4.0K
09:34 51.29 51.29 50.68 50.73 8.0K
09:35 50.76 51.10 50.76 50.95 5.6K
09:36 51.39 51.39 51.39 51.39 2.0K
09:37 51.39 52.23 51.33 52.23 4.3K
09:38 52.33 52.55 52.33 52.55 3.8K
09:39 52.58 52.59 52.52 52.53 2.7K
09:40 52.16 52.20 51.97 52.06 2.3K
09:41 51.83 51.88 51.60 51.88 4.8K
09:42 51.26 51.26 51.26 51.26 0.9K
09:43 51.21 51.21 50.89 50.96 4.5K
09:44 50.73 51.21 50.73 51.21 3.4K
09:45 51.18 51.18 50.95 50.95 1.4K
09:46 50.91 51.15 50.91 51.15 2.3K
09:47 51.13 51.13 51.13 51.13 2.3K
09:48 50.85 50.86 50.69 50.75 6.4K
09:49 50.65 50.71 50.65 50.71 3.4K
09:50 50.58 51.00 50.58 51.00 3.5K
09:51 50.84 50.84 50.84 50.84 0.5K
09:52 50.70 50.70 50.43 50.49 3.9K
09:53 50.39 50.45 50.36 50.36 2.1K
09:54 50.28 50.28 50.14 50.14 3.4K
09:55 50.18 50.40 49.85 49.91 11.3K
09:56 50.22 50.84 50.22 50.84 3.2K
09:57 50.63 50.63 50.63 50.63 2.0K
09:58 50.43 50.56 50.38 50.56 2.2K
09:59 50.40 50.40 50.40 50.40 2.1K
10:00 50.18 50.18 49.79 49.79 5.4K
10:01 49.77 49.77 49.53 49.53 8.3K
10:02 49.33 49.33 49.25 49.25 3.4K
10:03 49.22 49.56 48.95 49.56 8.3K
10:04 49.71 50.23 49.67 50.23 6.3K
10:05 50.17 50.17 49.84 50.04 2.7K
10:06 49.76 49.77 49.69 49.77 2.9K
10:07 50.47 50.47 49.80 49.80 7.0K
10:08 49.83 49.98 49.83 49.98 0.4K
10:09 50.04 50.38 50.04 50.38 5.0K
10:10 50.61 51.03 50.61 51.03 2.4K
10:11 51.18 51.18 51.01 51.01 3.8K
10:12 51.99 51.99 51.99 51.99 0.2K
10:13 51.88 52.23 51.88 52.15 3.9K
10:14 52.13 52.33 52.09 52.33 2.5K
10:15 52.56 52.74 52.56 52.74 1.9K
10:16 52.80 52.80 52.69 52.69 2.1K
10:17 52.74 52.95 52.74 52.95 3.3K
10:18 53.02 53.10 53.02 53.10 1.9K
10:19 52.80 52.80 52.44 52.44 1.7K
10:20 52.55 52.99 52.55 52.99 4.2K
10:22 52.98 52.98 52.98 52.98 3.6K
10:23 53.30 53.94 53.30 53.94 2.3K
10:24 53.77 53.77 53.65 53.66 3.3K
10:25 53.70 53.70 53.48 53.48 15.2K
10:26 53.44 53.44 53.44 53.44 1.8K
10:27 53.70 53.70 53.36 53.36 0.7K
10:28 53.68 53.68 53.60 53.60 1.2K
10:29 53.63 53.63 53.41 53.58 2.9K
10:30 53.98 54.03 53.68 53.87 3.9K
10:31 53.87 53.87 53.87 53.87 1.1K
10:32 54.18 54.18 54.14 54.14 4.5K
10:33 54.14 54.33 54.07 54.07 2.3K
10:34 54.13 54.13 53.98 53.98 1.1K
10:35 54.07 54.12 54.00 54.12 15.3K
10:36 54.13 54.20 54.13 54.20 2.2K
10:37 54.49 54.49 54.14 54.16 8.9K
10:38 54.17 54.17 54.17 54.17 1.5K
10:39 53.90 53.90 53.63 53.65 9.8K
10:40 53.58 53.63 53.42 53.60 2.8K
10:41 53.34 53.54 53.34 53.54 1.5K
10:42 53.67 53.67 53.67 53.67 12.3K
10:44 53.30 53.30 53.09 53.23 10.9K
10:45 53.50 53.50 53.50 53.50 0.8K
10:46 53.50 53.50 53.50 53.50 0.1K
10:47 53.62 53.67 53.62 53.67 7.9K
10:48 53.67 53.67 53.15 53.22 1.8K
10:49 53.08 53.08 53.08 53.08 1.4K
10:50 52.93 52.95 52.71 52.71 4.2K
10:52 52.41 52.41 52.41 52.41 4.7K
10:54 52.62 52.62 52.62 52.62 1.0K
10:55 52.44 52.44 52.44 52.44 0.4K
10:56 52.36 52.38 52.36 52.38 0.8K
10:57 52.00 52.00 51.85 51.85 3.1K
10:59 51.96 51.96 51.96 51.96 1.7K
11:00 51.64 51.70 51.64 51.70 1.8K
11:02 51.52 51.52 51.52 51.52 0.2K
11:03 51.55 51.55 51.47 51.47 2.7K
11:06 51.91 51.91 51.91 51.91 0.7K
11:07 51.83 51.83 51.83 51.83 1.3K
11:08 51.70 51.70 51.70 51.70 0.4K
11:09 51.68 51.82 51.68 51.82 0.8K
11:10 51.76 51.76 51.67 51.67 0.9K
11:11 51.57 51.61 51.57 51.61 2.1K
11:12 51.75 51.75 51.75 51.75 1.3K
11:14 51.85 51.85 51.64 51.64 3.3K
11:15 51.86 51.86 51.86 51.86 0.3K
11:16 51.96 51.96 51.96 51.96 1.2K
11:18 51.47 51.50 51.47 51.50 1.1K
11:19 51.48 51.50 51.47 51.47 1.5K
11:20 51.55 51.65 51.50 51.50 7.0K
11:22 51.19 51.19 51.19 51.19 0.9K
11:24 51.33 51.33 51.33 51.33 0.6K
11:25 51.24 51.24 51.16 51.16 0.9K
11:26 51.16 51.24 51.16 51.20 2.8K
11:27 51.08 51.08 51.08 51.08 0.7K
11:28 51.02 51.16 51.02 51.16 2.2K
11:29 51.02 51.02 51.02 51.02 1.2K
11:30 51.17 51.24 51.17 51.24 0.7K
11:31 51.25 51.25 51.25 51.25 1.7K
11:33 51.59 51.65 51.59 51.65 2.1K
11:35 51.85 51.94 51.85 51.94 3.6K
11:40 52.66 52.66 52.66 52.66 3.0K
11:43 53.00 53.00 53.00 53.00 1.2K
11:44 53.11 53.11 53.11 53.11 0.5K
11:45 53.26 53.26 53.26 53.26 1.3K
11:48 53.23 53.31 53.23 53.31 0.7K
11:49 53.63 53.63 53.63 53.63 1.5K
11:50 53.46 53.46 53.46 53.46 1.5K
11:52 53.35 53.35 53.35 53.35 0.3K
11:53 53.44 53.44 53.24 53.24 1.4K
11:54 53.44 53.44 53.44 53.44 2.0K
11:56 53.01 53.01 53.01 53.01 3.3K
11:58 53.38 53.38 53.38 53.38 2.9K
12:00 53.41 53.41 53.41 53.41 0.7K
12:01 53.47 53.47 53.47 53.47 0.4K
12:02 53.35 53.35 53.35 53.35 1.1K
12:03 53.69 53.69 53.69 53.69 0.7K
12:05 53.75 53.75 53.75 53.75 0.5K
12:07 53.85 53.85 53.60 53.60 1.2K
12:08 53.63 53.65 53.63 53.65 1.0K
12:12 53.73 53.73 53.73 53.73 1.6K
12:15 53.67 53.72 53.67 53.72 3.5K
12:18 53.61 53.61 53.60 53.60 2.7K
12:21 53.39 53.39 53.39 53.39 0.1K
12:22 53.42 53.42 53.42 53.42 0.8K
12:23 53.55 53.55 53.55 53.55 0.4K
12:25 53.79 53.84 53.79 53.84 1.3K
12:27 53.83 53.83 53.83 53.83 0.7K
12:29 53.82 53.82 53.82 53.82 0.2K
12:30 53.71 53.97 53.71 53.97 1.9K
12:34 54.01 54.03 54.01 54.03 0.8K
12:35 54.01 54.01 54.01 54.01 1.7K
12:38 53.50 53.50 53.50 53.50 0.5K
12:39 53.56 53.56 53.56 53.56 0.3K
12:40 53.45 53.45 53.45 53.45 2.6K
12:41 53.36 53.43 53.36 53.43 1.6K
12:44 52.79 52.79 52.79 52.79 0.4K
12:45 53.07 53.07 53.07 53.07 0.6K
12:48 52.78 52.78 52.78 52.78 0.6K
12:50 52.81 52.81 52.81 52.81 0.5K
12:51 52.63 52.63 52.63 52.63 0.6K
12:54 52.46 52.46 52.46 52.46 4.5K
12:55 52.22 52.22 52.22 52.22 0.1K
12:56 52.17 52.18 52.11 52.11 2.2K
12:57 52.18 52.18 52.18 52.18 1.8K
12:59 52.18 52.18 52.18 52.18 0.4K
13:00 52.41 52.41 52.41 52.41 1.0K
13:03 51.83 51.89 51.83 51.89 0.7K
13:04 51.78 51.78 51.78 51.78 1.1K
13:05 51.72 51.80 51.72 51.75 17.8K
13:06 51.72 51.72 51.72 51.72 0.6K
13:07 51.50 51.50 51.50 51.50 1.0K
13:08 51.86 51.86 51.86 51.86 1.0K
13:10 52.19 52.19 52.06 52.06 2.3K
13:13 51.71 51.71 51.71 51.71 2.2K
13:16 51.64 51.64 51.64 51.64 0.9K
13:19 51.46 51.46 51.46 51.46 0.7K
13:21 51.70 51.70 51.70 51.70 0.9K
13:27 51.30 51.30 51.30 51.30 3.1K
13:29 51.49 51.49 51.49 51.49 0.8K
13:32 51.68 51.69 51.68 51.69 1.4K
13:33 51.70 52.00 51.70 52.00 1.1K
13:37 51.56 51.56 51.56 51.56 0.4K
13:38 51.57 51.57 51.57 51.57 0.7K
13:41 52.12 52.12 52.12 52.12 0.2K
13:42 52.24 52.38 52.24 52.38 0.3K
13:43 52.36 52.36 52.36 52.36 1.2K
13:45 52.49 52.49 52.49 52.49 0.1K
13:46 52.47 52.47 52.47 52.47 0.8K
13:51 52.25 52.25 52.25 52.25 1.2K
13:54 51.68 51.68 51.68 51.68 1.7K
13:58 51.70 51.70 51.54 51.54 1.2K
14:00 51.65 51.65 51.65 51.65 0.9K
14:01 51.75 51.75 51.75 51.75 0.3K
14:02 51.40 51.40 51.40 51.40 1.0K
14:04 51.03 51.03 51.00 51.00 1.1K
14:05 51.01 51.01 51.01 51.01 3.7K
14:06 51.05 51.10 50.94 50.94 0.7K
14:07 51.01 51.01 51.01 51.01 0.8K
14:08 50.75 50.82 50.75 50.82 0.2K
14:09 50.86 50.86 50.52 50.52 2.0K
14:10 50.71 50.71 50.64 50.64 2.0K
14:12 50.62 50.62 50.62 50.62 1.1K
14:13 50.56 50.56 50.56 50.56 3.0K
14:14 50.63 50.63 50.63 50.63 1.1K
14:18 50.85 50.91 50.85 50.91 4.0K
14:21 50.84 50.84 50.84 50.84 0.2K
14:22 50.88 50.99 50.88 50.99 0.3K
14:23 50.99 50.99 50.99 50.99 0.6K
14:25 51.65 51.65 51.54 51.54 1.8K
14:26 51.74 51.74 51.74 51.74 0.8K
14:28 51.86 51.86 51.83 51.83 1.1K
14:30 51.63 51.63 51.63 51.63 0.8K
14:32 51.98 52.07 51.98 52.07 4.4K
14:36 52.09 52.09 51.96 52.00 1.5K
14:37 51.65 51.65 51.65 51.65 0.5K
14:38 51.58 51.71 51.58 51.71 2.0K
14:42 51.81 51.86 51.81 51.86 1.0K
14:44 51.78 51.78 51.78 51.78 0.4K
14:45 51.78 51.78 51.40 51.40 1.7K
14:48 51.19 51.19 51.19 51.19 0.4K
14:49 50.94 51.01 50.94 51.01 0.5K
14:50 50.98 50.98 50.86 50.86 4.3K
14:51 50.53 50.53 50.53 50.53 0.7K
14:52 50.43 50.43 50.43 50.43 2.0K
14:54 50.63 50.63 50.52 50.52 1.4K
14:55 50.73 50.82 50.73 50.82 1.4K
14:56 50.68 50.68 50.68 50.68 1.7K
14:57 50.67 50.67 50.67 50.67 0.1K
14:58 50.65 50.65 50.65 50.65 2.4K
15:00 50.80 50.80 50.80 50.80 1.6K
15:07 51.21 51.25 51.21 51.25 2.3K
15:11 51.66 51.66 51.49 51.49 1.6K
15:12 51.50 51.50 51.50 51.50 0.5K
15:13 51.53 51.53 51.53 51.53 0.9K
15:15 51.71 51.71 51.59 51.59 1.1K
15:17 51.58 51.58 51.53 51.53 1.2K
15:18 51.55 51.55 51.55 51.55 1.8K
15:19 51.83 51.83 51.83 51.83 1.4K
15:22 51.16 51.16 51.16 51.16 0.2K
15:23 51.56 51.56 51.56 51.56 0.2K
15:24 51.42 51.42 51.42 51.42 1.4K
15:25 51.40 51.40 51.40 51.40 0.9K
15:28 51.41 51.41 51.41 51.41 1.0K
15:29 51.20 51.22 51.20 51.22 1.0K
15:30 50.92 51.37 50.92 51.37 5.7K
15:32 51.61 51.61 51.57 51.57 2.2K
15:37 51.69 51.69 51.69 51.69 1.4K
15:41 51.43 51.49 51.43 51.49 3.8K
15:42 51.45 51.45 51.45 51.45 1.8K
15:45 51.65 51.69 51.65 51.69 0.7K
15:46 51.81 51.98 51.81 51.98 0.3K
15:47 52.22 52.22 52.22 52.22 1.2K
15:48 52.09 52.09 52.09 52.09 0.9K
15:49 52.11 52.11 52.11 52.11 1.3K
15:50 51.89 51.89 51.86 51.86 1.1K
15:52 51.12 51.25 51.12 51.22 2.4K
15:56 51.54 51.54 51.54 51.54 0.6K
15:58 51.64 51.64 51.64 51.64 1.0K
15:59 51.37 51.38 51.37 51.38 32.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし