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 57.53 59.70 57.53 59.38 93.9K
09:31 59.36 60.15 58.96 60.15 25.3K
09:32 59.31 59.76 59.29 59.47 4.1K
09:33 58.88 59.19 58.88 59.19 3.5K
09:34 59.16 59.16 58.47 58.49 4.8K
09:35 58.48 58.48 58.25 58.25 13.9K
09:36 57.64 57.91 57.64 57.87 5.7K
09:37 57.73 58.11 57.47 57.47 4.3K
09:38 57.93 58.48 57.93 58.31 7.6K
09:39 58.21 58.42 58.21 58.28 6.3K
09:41 58.37 58.37 58.37 58.37 1.0K
09:42 59.00 59.30 59.00 59.30 4.0K
09:43 59.24 59.30 59.15 59.22 3.6K
09:44 59.28 59.54 59.28 59.54 5.9K
09:45 59.68 60.49 59.68 60.32 13.5K
09:46 60.01 60.59 60.01 60.59 5.1K
09:47 60.56 61.02 60.31 60.99 14.7K
09:48 60.97 61.07 60.89 60.97 7.4K
09:49 60.92 60.92 60.57 60.57 9.5K
09:50 60.56 60.62 60.39 60.39 3.2K
09:51 60.27 60.77 60.27 60.62 8.5K
09:52 60.02 60.02 60.02 60.02 6.3K
09:53 60.02 60.02 60.02 60.02 2.9K
09:54 60.02 60.02 60.02 60.02 5.0K
09:55 60.48 60.63 60.48 60.63 1.5K
09:56 60.70 60.70 60.50 60.53 3.5K
09:57 60.47 60.54 60.47 60.53 1.9K
09:58 60.44 60.44 59.61 59.74 2.9K
09:59 59.68 59.68 59.50 59.50 2.0K
10:00 59.57 59.85 59.57 59.78 4.5K
10:02 60.15 60.47 60.03 60.47 7.4K
10:03 60.34 60.34 60.34 60.34 1.5K
10:04 60.56 60.56 60.30 60.30 3.0K
10:05 60.48 60.48 60.01 60.01 3.9K
10:06 60.37 60.37 60.37 60.37 2.5K
10:07 60.14 60.14 60.04 60.04 4.2K
10:08 59.57 59.78 59.48 59.48 4.2K
10:09 59.77 59.77 59.72 59.72 1.8K
10:10 59.73 59.73 59.73 59.73 1.5K
10:11 59.95 59.95 59.33 59.33 4.2K
10:12 59.25 59.36 59.25 59.36 1.8K
10:13 59.22 59.22 59.16 59.16 1.2K
10:14 59.47 59.61 59.47 59.47 2.2K
10:15 59.29 59.29 58.94 59.05 3.2K
10:16 59.01 59.31 59.01 59.20 2.4K
10:18 59.31 59.31 58.94 58.94 3.4K
10:19 58.85 58.85 58.73 58.73 1.3K
10:20 58.65 58.65 58.26 58.40 4.4K
10:21 58.42 58.44 58.00 58.00 5.1K
10:22 57.85 57.85 57.61 57.61 2.6K
10:23 57.71 57.79 57.60 57.61 4.1K
10:24 57.76 57.76 57.62 57.62 11.1K
10:25 57.66 57.66 57.54 57.62 7.3K
10:26 58.04 58.04 57.75 57.75 3.6K
10:27 58.08 58.42 58.00 58.42 5.6K
10:28 58.48 58.48 58.48 58.48 0.2K
10:29 58.61 58.61 58.43 58.43 3.6K
10:30 57.55 57.55 57.31 57.36 3.3K
10:31 57.52 57.52 57.52 57.52 3.9K
10:32 58.00 58.00 57.96 57.96 0.8K
10:33 57.74 57.74 57.74 57.74 1.4K
10:34 57.79 57.79 57.79 57.79 7.2K
10:35 57.74 58.16 57.74 58.16 1.4K
10:36 58.16 58.69 58.16 58.69 5.1K
10:37 59.50 59.50 59.36 59.42 3.2K
10:38 59.25 59.36 59.18 59.35 3.8K
10:39 59.23 59.23 59.23 59.23 3.3K
10:40 59.44 59.44 59.29 59.29 0.6K
10:41 59.23 59.32 59.12 59.32 6.5K
10:42 59.28 59.44 59.17 59.17 2.1K
10:43 59.17 59.17 59.17 59.17 2.5K
10:45 59.15 59.15 59.15 59.15 3.9K
10:47 59.56 59.56 59.56 59.56 2.4K
10:48 59.50 59.50 59.50 59.50 1.2K
10:49 59.73 59.90 59.73 59.89 2.5K
10:50 59.77 59.77 59.77 59.77 0.6K
10:51 59.79 60.03 59.79 60.03 7.7K
10:52 60.09 60.18 59.88 60.12 4.4K
10:53 60.03 60.06 59.94 59.94 5.7K
10:54 60.10 60.10 60.10 60.10 6.8K
10:55 59.79 59.92 59.79 59.92 4.2K
10:56 60.07 60.07 60.07 60.07 1.0K
10:57 59.76 59.76 59.76 59.76 0.4K
10:58 59.74 60.07 59.74 60.07 4.3K
10:59 60.25 60.33 60.25 60.33 4.5K
11:00 60.05 60.05 59.91 59.91 4.7K
11:01 60.09 60.11 59.83 60.11 7.0K
11:02 60.00 60.08 59.96 59.96 1.2K
11:03 59.75 59.84 59.75 59.84 7.7K
11:05 60.02 60.14 60.02 60.14 1.5K
11:06 60.36 60.36 60.36 60.36 6.0K
11:07 59.82 59.82 59.82 59.82 7.0K
11:08 60.18 60.18 60.12 60.12 5.3K
11:09 60.34 60.34 60.34 60.34 4.4K
11:10 60.18 60.80 60.18 60.62 12.0K
11:11 60.57 60.57 60.57 60.57 0.9K
11:12 60.59 60.59 60.56 60.56 4.2K
11:13 60.30 60.92 60.21 60.92 8.1K
11:14 60.86 61.01 60.83 60.83 11.5K
11:16 61.00 61.00 60.80 60.83 8.3K
11:17 60.74 60.89 60.74 60.80 4.9K
11:18 60.92 61.29 60.92 61.29 8.3K
11:19 61.10 61.10 61.10 61.10 5.4K
11:21 60.65 60.65 60.65 60.65 1.3K
11:22 60.28 60.28 60.28 60.28 1.9K
11:23 59.96 59.96 59.73 59.73 1.4K
11:24 59.68 59.84 59.67 59.84 3.0K
11:25 59.71 59.71 59.70 59.70 3.4K
11:26 59.73 59.73 59.73 59.73 2.3K
11:27 59.91 59.91 59.91 59.91 1.4K
11:29 59.63 59.63 59.63 59.63 1.4K
11:30 59.72 59.72 59.63 59.63 8.1K
11:31 59.43 59.43 59.43 59.43 2.0K
11:32 59.63 59.63 59.63 59.63 1.0K
11:33 59.62 59.62 59.62 59.62 0.8K
11:34 60.09 60.61 60.09 60.61 5.3K
11:35 61.25 61.60 61.12 61.27 12.5K
11:36 61.03 61.03 60.98 60.98 3.5K
11:37 60.83 61.06 60.75 60.75 10.0K
11:38 60.80 60.80 60.73 60.73 0.8K
11:39 60.18 60.27 60.18 60.27 0.7K
11:40 60.42 60.50 60.42 60.50 1.0K
11:41 60.49 60.49 60.27 60.27 0.6K
11:42 60.22 60.31 60.22 60.31 1.0K
11:43 60.18 60.18 60.01 60.05 7.7K
11:44 60.14 60.23 60.00 60.00 1.7K
11:45 60.16 60.16 60.16 60.16 1.6K
11:47 61.02 61.05 61.02 61.05 6.1K
11:48 61.19 61.31 61.19 61.31 5.6K
11:49 61.24 61.24 61.12 61.12 1.0K
11:50 61.04 61.55 61.04 61.52 11.6K
11:51 61.12 61.12 61.12 61.12 4.0K
11:52 61.05 61.05 61.05 61.05 0.5K
11:53 61.01 61.01 61.01 61.01 1.2K
11:54 60.70 60.70 60.70 60.70 3.2K
11:58 60.40 60.40 60.40 60.40 0.4K
12:00 60.67 60.67 60.67 60.67 0.6K
12:01 60.88 61.15 60.88 61.15 6.9K
12:02 61.33 61.33 61.33 61.33 3.9K
12:03 61.32 61.51 61.32 61.51 6.9K
12:04 61.28 61.28 61.28 61.28 3.9K
12:05 61.12 61.12 61.12 61.12 1.1K
12:06 60.83 60.91 60.83 60.91 2.6K
12:07 60.92 60.92 60.69 60.76 1.2K
12:08 61.01 61.24 61.01 61.24 4.2K
12:11 61.32 61.32 61.17 61.23 2.9K
12:12 61.03 61.03 61.03 61.03 3.9K
12:16 61.62 61.62 61.59 61.59 5.5K
12:17 61.84 61.84 61.70 61.70 10.1K
12:18 61.90 61.90 61.69 61.71 4.8K
12:19 61.28 61.70 61.28 61.70 4.0K
12:20 61.63 61.63 61.58 61.58 1.1K
12:21 61.13 61.13 61.13 61.13 0.3K
12:22 60.84 60.88 60.84 60.88 1.0K
12:24 61.11 61.11 61.01 61.01 2.7K
12:30 61.13 61.13 61.13 61.13 1.3K
12:32 61.09 61.09 61.09 61.09 0.6K
12:33 60.95 60.95 60.95 60.95 1.1K
12:35 61.29 61.49 61.29 61.49 1.5K
12:37 61.58 61.61 61.58 61.61 2.3K
12:38 61.14 61.14 61.14 61.14 2.0K
12:42 61.20 61.20 61.20 61.20 0.5K
12:44 60.89 60.91 60.83 60.83 2.2K
12:48 61.03 61.03 60.86 60.86 1.1K
12:49 60.82 60.82 60.82 60.82 0.8K
12:53 60.76 60.76 60.76 60.76 1.8K
12:57 60.43 60.43 60.43 60.43 0.3K
12:58 60.42 60.42 60.42 60.42 0.8K
12:59 60.40 60.40 60.40 60.40 1.0K
13:00 60.52 60.52 60.26 60.26 1.2K
13:01 60.00 60.04 60.00 60.04 8.2K
13:03 60.04 60.11 60.04 60.11 1.3K
13:04 60.28 60.31 60.28 60.31 4.0K
13:05 60.36 60.36 60.36 60.36 1.1K
13:06 60.57 60.57 60.57 60.57 0.3K
13:07 60.47 60.47 60.47 60.47 1.9K
13:12 60.03 60.03 59.88 59.88 1.8K
13:13 60.00 60.00 59.95 59.95 3.8K
13:15 59.26 59.26 59.26 59.26 1.7K
13:16 59.22 59.22 59.08 59.08 6.2K
13:17 59.64 60.03 59.64 60.03 4.1K
13:18 59.67 59.67 59.29 59.29 7.0K
13:19 59.45 59.47 59.45 59.47 6.0K
13:26 60.73 60.73 60.73 60.73 1.3K
13:27 61.20 61.20 61.20 61.20 5.7K
13:29 61.17 61.17 61.17 61.17 2.6K
13:31 61.63 61.63 61.51 61.51 3.0K
13:32 61.31 61.40 61.31 61.40 1.0K
13:33 61.52 61.54 61.52 61.52 3.8K
13:34 61.55 61.55 61.55 61.55 3.8K
13:35 61.75 61.75 61.75 61.75 3.4K
13:36 61.76 61.94 61.65 61.79 8.3K
13:37 61.55 61.55 61.55 61.55 7.8K
13:38 61.92 62.03 61.92 62.03 6.4K
13:39 61.72 61.88 61.72 61.88 7.4K
13:40 62.00 62.09 61.97 62.09 7.0K
13:41 62.23 62.23 62.06 62.06 6.2K
13:42 62.16 62.16 61.85 61.88 7.8K
13:43 61.98 61.98 61.98 61.98 1.1K
13:44 61.85 61.85 61.85 61.85 0.5K
13:45 61.85 61.85 61.71 61.71 1.1K
13:46 61.81 61.81 61.81 61.81 2.0K
13:51 61.70 61.70 61.70 61.70 0.6K
13:54 61.13 61.13 61.13 61.13 1.1K
13:57 61.13 61.13 61.13 61.13 0.6K
13:59 61.04 61.10 61.00 61.00 2.8K
14:01 60.89 60.89 60.89 60.89 0.7K
14:03 60.51 60.61 60.51 60.61 1.9K
14:04 60.84 60.84 60.69 60.69 1.5K
14:05 60.79 60.79 60.79 60.79 2.4K
14:07 60.77 60.77 60.77 60.77 0.4K
14:08 60.80 60.82 60.79 60.82 13.3K
14:09 60.93 60.93 60.81 60.81 1.9K
14:10 60.55 60.55 60.55 60.55 0.5K
14:11 60.29 60.29 60.29 60.29 0.3K
14:12 60.68 60.68 60.48 60.48 1.7K
14:14 60.24 60.24 60.24 60.24 1.0K
14:15 60.31 60.31 60.29 60.29 1.6K
14:17 60.11 60.12 60.10 60.10 3.1K
14:18 60.15 60.15 60.15 60.15 1.9K
14:19 60.08 60.08 60.08 60.08 0.8K
14:20 60.13 60.13 60.00 60.00 5.9K
14:21 59.91 60.18 59.91 60.18 9.5K
14:22 60.09 60.09 60.08 60.08 2.1K
14:23 60.07 60.14 60.07 60.14 3.3K
14:24 60.14 60.27 60.14 60.27 0.8K
14:25 60.40 60.40 60.09 60.09 6.9K
14:26 60.06 60.06 60.06 60.06 0.3K
14:27 60.45 60.45 60.39 60.39 4.1K
14:28 60.30 60.30 60.30 60.30 0.9K
14:29 60.48 60.48 60.48 60.48 1.2K
14:30 60.84 60.87 60.84 60.87 2.7K
14:31 61.10 61.10 61.10 61.10 2.0K
14:32 61.33 61.33 61.33 61.33 0.7K
14:34 61.34 61.34 61.34 61.34 5.3K
14:35 61.38 61.38 61.30 61.30 4.3K
14:36 61.18 61.18 61.18 61.18 0.8K
14:37 61.19 61.29 61.19 61.29 8.1K
14:38 61.25 61.25 61.25 61.25 1.1K
14:40 61.37 61.57 61.37 61.55 6.2K
14:41 61.33 61.33 61.33 61.33 3.3K
14:43 61.54 61.54 61.47 61.47 1.8K
14:44 61.69 61.69 61.69 61.69 3.3K
14:47 61.52 61.52 61.52 61.52 1.1K
14:48 61.52 61.52 61.44 61.44 8.5K
14:50 61.70 61.75 61.70 61.75 5.4K
14:51 61.78 61.78 61.78 61.78 0.2K
14:52 61.77 61.77 61.77 61.77 0.3K
14:53 61.58 61.58 61.58 61.58 4.5K
14:56 62.07 62.07 62.07 62.07 0.9K
14:57 61.41 61.41 61.41 61.41 0.8K
14:59 62.07 62.29 62.07 62.19 5.5K
15:00 62.18 62.36 62.18 62.36 4.5K
15:01 62.50 62.50 62.50 62.50 6.0K
15:02 62.62 62.62 62.45 62.45 2.1K
15:03 62.45 62.45 62.45 62.45 1.4K
15:04 62.18 62.25 62.13 62.25 3.8K
15:05 62.28 62.31 62.28 62.31 1.9K
15:06 62.34 62.34 62.26 62.26 0.9K
15:07 62.42 62.47 62.42 62.47 0.8K
15:08 62.21 62.21 62.21 62.21 2.5K
15:11 62.35 62.35 62.35 62.35 0.5K
15:12 62.32 62.32 62.32 62.32 0.5K
15:13 62.26 62.26 62.26 62.26 0.4K
15:14 62.30 62.30 62.30 62.30 0.4K
15:15 62.48 62.48 62.48 62.48 0.6K
15:16 62.72 62.72 62.65 62.65 0.5K
15:17 62.16 62.16 62.16 62.16 0.6K
15:18 62.15 62.15 61.81 61.87 1.2K
15:19 62.00 62.00 62.00 62.00 0.4K
15:20 61.98 61.98 61.88 61.88 1.5K
15:21 61.68 61.68 61.68 61.68 0.5K
15:22 61.59 61.59 61.47 61.47 0.9K
15:23 61.40 61.41 61.36 61.41 2.4K
15:24 61.41 61.41 61.41 61.41 0.4K
15:25 61.54 61.54 61.54 61.54 5.7K
15:26 61.31 61.31 61.31 61.31 0.2K
15:27 60.87 60.87 60.87 60.87 0.7K
15:30 61.20 61.20 61.20 61.20 1.3K
15:31 61.03 61.03 61.03 61.03 0.1K
15:32 61.06 61.06 61.06 61.06 1.4K
15:35 61.14 61.15 61.14 61.15 3.8K
15:36 61.29 61.29 61.29 61.29 0.7K
15:37 61.20 61.20 61.20 61.20 1.4K
15:38 61.29 61.36 61.29 61.36 1.2K
15:39 61.51 61.56 61.51 61.56 1.3K
15:41 61.46 61.46 61.46 61.46 1.5K
15:42 61.34 61.48 61.34 61.38 4.0K
15:43 61.46 61.46 61.46 61.46 1.2K
15:44 61.25 61.25 61.25 61.25 0.7K
15:45 61.22 61.22 61.22 61.22 1.4K
15:48 60.99 60.99 60.99 60.99 1.6K
15:50 61.23 61.23 61.23 61.23 0.7K
15:51 61.44 61.44 61.44 61.44 2.6K
15:55 61.81 61.81 61.81 61.81 2.6K
15:58 61.27 61.37 61.19 61.37 2.4K
15:59 61.32 61.45 61.20 61.45 22.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし