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 61.71 61.71 60.38 61.66 52.4K
09:31 61.53 61.53 61.21 61.21 3.8K
09:32 60.99 61.05 60.69 60.68 2.6K
09:33 60.68 60.68 60.38 60.38 2.6K
09:34 60.26 60.76 60.26 60.76 1.9K
09:35 60.75 61.81 60.75 61.80 2.6K
09:36 61.38 61.78 61.38 61.59 3.4K
09:37 61.63 61.63 61.58 61.58 5.5K
09:39 62.35 62.42 62.06 62.06 4.8K
09:40 61.89 62.35 61.89 62.21 5.7K
09:41 62.07 62.21 62.07 62.16 3.9K
09:42 62.44 62.44 62.44 62.44 2.3K
09:44 62.18 62.18 62.17 62.17 3.0K
09:47 62.02 62.02 62.02 62.02 0.8K
09:48 61.81 62.06 61.52 61.91 4.7K
09:49 61.87 62.32 61.71 62.32 2.5K
09:50 62.58 62.58 62.57 62.57 1.3K
09:51 62.30 62.70 62.30 62.70 2.7K
09:52 62.52 62.53 62.52 62.52 1.3K
09:53 62.76 62.76 61.95 61.95 2.4K
09:54 61.69 62.22 61.69 62.22 2.7K
09:55 62.12 62.17 62.12 62.12 1.0K
09:56 62.37 63.62 62.37 63.61 6.1K
09:57 63.59 64.00 63.59 63.69 5.0K
09:58 63.82 64.40 63.82 64.40 6.3K
09:59 64.30 64.69 64.17 64.69 6.3K
10:00 64.98 64.98 64.62 64.80 10.4K
10:01 65.06 65.47 64.65 65.26 15.9K
10:02 65.75 66.11 65.75 65.76 9.6K
10:03 65.61 66.10 65.61 65.88 6.4K
10:04 65.76 67.10 65.76 67.00 19.8K
10:05 67.60 67.60 66.21 66.24 32.8K
10:06 66.18 67.64 66.18 67.64 17.5K
10:07 67.93 69.52 67.83 69.52 26.3K
10:08 69.38 69.88 69.38 69.88 30.4K
10:09 69.84 70.04 69.53 69.53 42.3K
10:10 69.84 71.63 69.84 71.63 28.1K
10:11 71.84 72.09 71.57 71.94 28.5K
10:12 72.02 72.41 71.47 71.48 21.1K
10:13 71.60 72.47 71.60 71.78 37.4K
10:14 71.95 72.75 71.95 72.51 26.3K
10:15 72.57 73.80 72.17 73.66 24.4K
10:16 73.60 73.89 73.38 73.49 15.5K
10:17 73.31 74.93 73.04 74.93 30.9K
10:18 75.00 75.62 74.77 75.20 30.0K
10:19 75.17 75.17 73.57 73.58 24.9K
10:20 73.68 73.68 72.43 72.43 18.0K
10:21 72.17 72.70 72.02 72.51 19.9K
10:22 72.37 72.45 72.04 72.44 8.8K
10:23 72.08 72.14 71.90 71.90 7.7K
10:24 72.00 72.42 71.73 72.21 12.4K
10:25 73.10 73.53 72.26 72.26 9.8K
10:26 72.60 72.78 72.56 72.65 3.2K
10:27 72.45 72.45 72.15 72.15 4.0K
10:28 72.07 72.07 71.61 71.83 16.8K
10:29 71.87 71.87 71.50 71.78 5.4K
10:30 71.68 71.75 71.11 71.33 10.3K
10:31 71.00 71.00 70.77 70.77 3.0K
10:32 70.72 71.87 70.50 71.87 11.3K
10:33 71.83 71.83 71.10 71.10 1.8K
10:34 70.91 71.56 70.91 71.43 3.9K
10:35 71.76 72.07 71.73 72.07 5.1K
10:36 71.13 71.13 70.58 70.58 2.6K
10:37 70.50 70.50 70.25 70.26 3.4K
10:38 70.64 70.64 70.12 70.25 3.8K
10:39 70.25 70.25 70.04 70.05 6.3K
10:40 70.15 70.15 69.81 69.81 5.4K
10:41 69.87 69.87 69.87 69.87 1.2K
10:42 69.64 69.64 68.91 69.03 11.5K
10:43 69.29 69.29 68.56 68.56 4.1K
10:44 68.56 69.09 68.53 69.04 6.1K
10:45 69.04 69.04 68.68 68.68 2.5K
10:46 68.59 68.59 67.89 67.89 6.9K
10:47 67.95 67.95 67.95 67.95 1.5K
10:48 67.97 67.97 67.46 67.51 3.3K
10:49 67.42 67.53 67.41 67.41 5.4K
10:50 67.40 67.40 67.11 67.21 13.8K
10:51 66.77 66.77 66.38 66.40 7.6K
10:52 66.52 66.80 66.37 66.60 6.0K
10:54 66.59 66.59 66.32 66.45 4.1K
10:55 66.42 66.42 66.07 66.07 13.3K
10:56 65.93 65.93 65.93 65.93 2.0K
10:57 66.15 66.30 66.15 66.17 4.3K
10:58 65.90 65.91 65.75 65.76 6.6K
10:59 65.87 65.87 65.73 65.73 1.3K
11:00 66.04 66.04 66.01 66.01 3.5K
11:01 66.00 66.00 65.82 65.82 5.9K
11:02 65.55 66.22 65.55 66.22 2.7K
11:03 65.82 66.40 65.82 66.40 6.3K
11:04 66.35 66.87 66.35 66.39 7.9K
11:05 66.52 67.15 66.52 67.09 13.8K
11:06 66.70 67.27 66.70 67.27 4.5K
11:07 67.25 67.81 67.18 67.81 5.4K
11:08 67.78 68.49 67.78 68.44 11.6K
11:09 68.41 68.47 68.24 68.33 5.0K
11:10 68.39 69.07 68.39 69.00 11.2K
11:11 69.01 69.21 69.01 69.10 5.2K
11:12 68.92 69.07 68.47 68.94 8.0K
11:13 68.99 68.99 68.83 68.83 7.0K
11:14 68.56 68.69 68.50 68.69 9.3K
11:16 69.55 69.68 69.27 69.50 5.6K
11:17 69.50 69.50 68.79 68.79 3.6K
11:18 68.05 68.06 68.00 68.06 7.2K
11:19 67.92 68.35 67.92 68.35 2.5K
11:20 68.58 68.96 68.58 68.96 1.4K
11:21 68.96 69.03 68.96 69.03 3.2K
11:22 69.55 69.74 69.55 69.72 4.5K
11:23 69.55 69.59 69.15 69.15 5.7K
11:24 69.43 69.43 69.21 69.21 0.8K
11:25 68.85 68.85 68.75 68.81 3.8K
11:27 68.82 68.82 68.82 68.82 0.8K
11:29 69.03 69.03 69.03 69.03 0.9K
11:30 68.91 68.91 68.91 68.91 2.0K
11:31 68.82 68.82 68.82 68.82 1.8K
11:32 68.71 68.71 68.71 68.71 3.4K
11:33 68.70 68.70 68.70 68.70 1.0K
11:34 69.47 69.47 69.47 69.47 0.3K
11:35 69.28 69.28 68.85 68.85 0.8K
11:36 68.80 68.85 68.80 68.85 4.7K
11:38 68.51 68.51 68.51 68.51 2.4K
11:39 68.86 68.86 68.86 68.86 0.2K
11:40 69.04 69.04 68.50 68.50 2.1K
11:41 68.13 68.13 68.11 68.11 0.5K
11:42 68.11 68.11 67.78 67.78 2.7K
11:43 68.46 68.46 68.46 68.46 0.3K
11:44 68.38 68.38 68.32 68.32 0.5K
11:45 68.38 68.38 68.38 68.38 7.6K
11:55 68.32 68.32 68.32 68.32 0.7K
11:57 67.83 67.83 67.83 67.82 0.8K
11:59 68.52 68.52 68.52 68.52 1.4K
12:01 68.98 68.98 68.82 68.82 3.6K
12:02 68.91 68.91 68.91 68.91 1.6K
12:03 68.80 68.80 68.80 68.80 2.8K
12:08 68.92 68.92 68.92 68.92 1.7K
12:11 68.74 68.74 68.74 68.74 1.7K
12:14 68.98 68.98 68.98 68.97 2.0K
12:15 69.61 69.61 69.61 69.61 0.9K
12:16 69.58 69.58 69.52 69.52 3.6K
12:17 69.74 69.98 69.74 69.98 3.5K
12:18 70.37 70.37 70.37 70.37 1.4K
12:19 70.31 70.31 70.31 70.31 1.2K
12:20 70.43 70.43 70.26 70.26 1.1K
12:21 70.08 70.12 70.08 70.11 4.6K
12:22 70.30 70.30 70.30 70.30 0.7K
12:23 70.17 70.17 70.17 70.17 0.9K
12:26 69.53 69.53 69.53 69.53 1.1K
12:27 69.56 69.65 69.56 69.65 2.3K
12:29 69.92 69.92 69.92 69.91 0.5K
12:30 70.10 70.10 70.10 70.10 1.8K
12:32 68.73 68.73 68.73 68.72 2.9K
12:34 68.54 68.54 68.54 68.54 0.9K
12:36 68.85 68.85 68.85 68.85 3.0K
12:39 68.97 69.15 68.97 69.15 0.8K
12:40 69.14 69.14 69.14 69.14 1.0K
12:42 69.39 69.39 69.39 69.39 0.6K
12:45 68.81 68.81 68.81 68.81 0.3K
12:46 68.85 68.85 68.85 68.85 2.9K
12:51 70.25 70.25 70.09 70.09 3.4K
12:52 69.62 69.62 69.62 69.61 0.2K
12:53 69.62 69.62 69.55 69.55 1.0K
12:58 69.63 69.63 69.63 69.63 0.1K
12:59 69.25 69.25 69.25 69.25 5.5K
13:01 69.47 69.47 69.47 69.47 1.2K
13:04 69.44 69.44 69.44 69.44 3.7K
13:11 69.92 69.92 69.92 69.92 3.0K
13:15 70.13 70.13 69.94 69.94 4.9K
13:18 70.13 70.13 70.03 70.03 2.9K
13:19 70.08 70.08 70.08 70.08 3.8K
13:28 69.99 69.99 69.99 69.99 0.6K
13:29 70.05 70.05 70.05 70.05 1.4K
13:30 70.01 70.01 70.01 70.01 3.6K
13:32 70.21 70.21 69.95 69.95 2.8K
13:37 70.20 70.20 70.20 70.20 1.4K
13:38 69.75 69.75 69.75 69.75 0.6K
13:41 69.64 69.64 69.64 69.64 1.4K
13:42 69.89 69.89 69.89 69.89 0.4K
13:44 70.25 70.25 70.25 70.25 4.9K
13:50 70.52 70.52 70.52 70.52 0.8K
13:51 70.52 70.52 70.52 70.52 0.6K
13:53 70.50 70.50 70.42 70.42 3.2K
13:55 70.23 70.23 70.23 70.23 0.3K
13:56 70.39 70.39 70.39 70.39 1.2K
13:57 70.43 70.43 70.43 70.43 1.8K
13:58 70.16 70.16 70.16 70.16 0.2K
14:00 70.08 70.08 70.00 70.00 0.6K
14:01 69.87 69.87 69.87 69.87 1.2K
14:03 69.97 69.97 69.97 69.97 0.6K
14:05 69.51 69.51 69.51 69.51 2.0K
14:07 69.39 69.48 69.39 69.48 2.1K
14:09 69.82 69.82 69.82 69.82 1.2K
14:13 70.01 70.15 70.01 70.15 0.9K
14:14 70.15 70.49 70.15 70.49 1.4K
14:15 70.66 70.66 70.51 70.51 3.9K
14:17 70.32 70.32 70.32 70.32 1.1K
14:18 70.39 70.39 70.32 70.32 1.4K
14:22 69.79 69.79 69.79 69.79 0.7K
14:25 69.41 69.41 69.41 69.41 2.2K
14:30 69.48 69.48 69.48 69.48 2.0K
14:31 69.52 69.52 69.52 69.52 0.3K
14:32 69.92 69.92 69.92 69.92 1.5K
14:36 69.92 70.26 69.92 70.26 2.6K
14:37 70.31 70.31 70.31 70.31 3.2K
14:38 70.17 70.17 70.17 70.17 2.0K
14:39 70.55 70.68 70.55 70.68 8.3K
14:40 71.06 71.06 71.06 71.06 0.9K
14:44 70.45 70.45 70.31 70.31 1.8K
14:46 70.35 70.35 70.35 70.35 0.6K
14:48 70.27 70.27 70.27 70.27 2.2K
14:58 70.40 70.80 70.40 70.80 1.6K
15:00 70.81 70.81 70.81 70.81 1.5K
15:04 70.98 70.98 70.98 70.97 1.4K
15:05 71.15 71.15 71.15 71.15 1.0K
15:06 71.27 71.27 71.10 71.14 2.2K
15:07 71.01 71.01 71.01 71.01 3.2K
15:12 70.74 70.74 70.64 70.64 5.5K
15:14 70.52 70.52 70.52 70.52 0.7K
15:16 70.06 70.06 69.96 69.96 1.2K
15:17 69.83 69.83 69.83 69.83 3.0K
15:18 70.11 70.11 70.08 70.08 0.9K
15:19 70.05 70.13 70.05 70.13 3.6K
15:21 70.48 70.48 70.48 70.48 0.1K
15:22 70.24 70.24 70.24 70.24 1.3K
15:23 70.28 70.29 70.28 70.29 1.2K
15:24 70.16 70.36 70.14 70.36 3.3K
15:26 70.00 70.00 70.00 70.00 0.9K
15:29 69.87 69.87 69.87 69.86 1.2K
15:30 69.87 69.87 69.87 69.87 0.6K
15:31 69.66 69.66 69.66 69.66 14.5K
15:37 69.72 69.72 69.72 69.72 0.4K
15:38 69.85 69.85 69.85 69.85 0.9K
15:44 69.47 69.67 69.47 69.67 3.3K
15:46 69.24 69.24 69.10 69.10 1.2K
15:49 69.00 69.00 69.00 69.00 1.7K
15:50 69.38 69.38 69.38 69.38 1.2K
15:51 69.36 69.60 69.36 69.60 0.9K
15:52 69.82 69.95 69.82 69.95 3.3K
15:53 69.82 69.82 69.82 69.82 0.8K
15:54 69.90 69.90 69.60 69.60 2.2K
15:55 69.83 69.83 69.67 69.67 1.7K
15:56 69.87 69.87 69.77 69.77 2.1K
15:57 69.86 70.00 69.86 70.00 2.4K
15:58 69.99 70.11 69.99 70.11 2.9K
15:59 70.34 70.34 70.29 70.29 34.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし