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 55.58 55.58 55.42 55.42 31.0K
09:31 54.75 54.79 54.61 54.79 2.4K
09:32 54.76 54.76 54.18 54.18 2.4K
09:33 54.15 54.52 54.15 54.52 2.7K
09:34 54.34 54.73 54.34 54.51 5.1K
09:35 54.72 54.78 54.54 54.54 2.1K
09:36 54.37 54.37 54.25 54.31 3.9K
09:37 54.66 54.66 54.66 54.66 0.1K
09:38 54.96 54.96 54.62 54.62 0.7K
09:39 54.86 54.86 54.33 54.33 12.9K
09:40 54.11 54.11 53.98 53.98 3.9K
09:41 54.09 54.20 54.08 54.15 2.3K
09:42 53.89 53.89 53.44 53.48 8.1K
09:43 53.68 53.68 53.52 53.52 0.8K
09:44 53.99 53.99 53.99 53.99 0.4K
09:45 53.79 53.79 53.51 53.51 4.5K
09:46 53.49 53.58 53.16 53.16 10.4K
09:47 53.11 53.17 52.98 52.98 6.2K
09:48 53.10 53.10 52.89 52.91 3.7K
09:49 53.00 53.00 52.90 52.90 2.3K
09:50 52.93 53.28 52.93 53.02 5.4K
09:51 53.29 53.45 53.29 53.45 1.7K
09:52 53.62 53.80 53.62 53.71 1.7K
09:54 53.98 54.27 53.98 54.27 3.7K
09:55 54.30 54.30 54.30 54.30 0.5K
09:56 54.08 54.25 54.08 54.25 1.6K
09:57 53.71 53.71 53.71 53.71 1.1K
09:58 53.62 53.62 53.62 53.62 0.1K
09:59 53.58 53.58 53.58 53.58 0.9K
10:00 53.41 53.59 53.23 53.50 1.7K
10:01 53.60 53.60 53.40 53.40 2.7K
10:02 53.36 53.39 53.23 53.23 5.3K
10:03 53.23 53.23 53.21 53.23 2.6K
10:05 53.22 53.22 53.13 53.13 3.4K
10:06 53.05 53.05 53.05 53.05 0.6K
10:07 53.05 53.19 53.02 53.19 6.5K
10:08 53.00 53.03 52.92 52.92 7.0K
10:09 52.66 52.82 52.66 52.78 8.3K
10:10 52.70 52.70 52.63 52.69 1.6K
10:11 52.81 52.81 52.81 52.81 1.0K
10:12 53.02 53.02 53.02 53.02 3.1K
10:13 52.67 52.80 52.67 52.71 1.9K
10:14 52.65 52.79 52.65 52.79 1.6K
10:15 52.81 52.81 52.81 52.81 2.6K
10:16 52.58 52.58 52.57 52.57 3.7K
10:17 52.47 52.47 52.47 52.47 0.5K
10:18 52.46 52.65 52.46 52.65 4.0K
10:21 52.64 52.64 52.30 52.30 5.7K
10:22 52.46 52.46 52.31 52.43 1.2K
10:23 52.42 52.50 52.42 52.50 3.2K
10:24 52.38 52.44 52.33 52.36 1.7K
10:25 52.35 52.35 51.68 51.68 10.7K
10:26 51.72 51.73 51.63 51.70 5.5K
10:27 51.41 51.41 50.88 50.88 7.9K
10:28 50.96 50.96 50.88 50.89 10.5K
10:29 50.79 50.86 50.70 50.73 5.3K
10:30 50.73 50.73 50.66 50.66 6.0K
10:31 50.72 50.84 50.70 50.84 3.0K
10:32 50.91 51.21 50.91 51.15 8.8K
10:33 51.10 51.11 51.10 51.11 2.3K
10:34 51.07 51.07 51.07 51.07 2.2K
10:35 51.06 51.20 51.06 51.20 4.1K
10:36 50.98 50.98 50.77 50.77 4.2K
10:37 50.77 50.79 50.77 50.79 2.9K
10:38 50.74 50.77 50.67 50.67 5.5K
10:39 50.51 50.51 50.51 50.51 3.8K
10:40 50.45 50.45 50.42 50.42 1.8K
10:41 50.29 50.29 50.06 50.10 5.2K
10:42 50.02 50.03 50.00 50.03 9.7K
10:43 49.95 49.96 49.91 49.91 6.3K
10:44 49.56 49.59 49.56 49.58 4.2K
10:45 49.60 49.60 49.60 49.60 1.7K
10:46 49.79 49.99 49.79 49.92 4.6K
10:47 49.99 50.10 49.88 49.88 2.7K
10:48 49.87 49.87 49.31 49.31 6.4K
10:49 49.38 49.62 49.38 49.61 1.6K
10:50 49.80 50.09 49.80 50.09 5.4K
10:51 49.92 49.92 49.92 49.92 0.4K
10:52 50.03 50.03 49.95 49.95 1.6K
10:53 50.24 50.24 50.24 50.24 1.3K
10:54 50.64 50.64 50.60 50.60 2.0K
10:55 50.75 50.79 50.75 50.79 1.8K
10:56 50.94 50.94 50.79 50.81 7.4K
10:57 50.82 50.82 50.82 50.82 0.2K
10:58 50.80 50.80 50.56 50.56 1.2K
10:59 50.31 50.48 50.31 50.47 5.0K
11:00 50.24 50.24 50.02 50.05 3.5K
11:01 50.19 50.19 50.06 50.06 3.0K
11:02 50.16 50.17 50.16 50.17 6.2K
11:03 50.28 50.35 50.28 50.35 9.4K
11:05 50.21 50.21 50.21 50.21 1.9K
11:07 50.21 50.22 50.20 50.20 2.1K
11:08 50.38 50.38 50.37 50.37 1.1K
11:10 50.38 50.38 50.23 50.23 4.5K
11:11 50.22 50.22 50.22 50.22 4.0K
11:12 50.26 50.26 50.26 50.26 0.2K
11:13 50.66 50.66 50.66 50.66 4.4K
11:15 51.05 51.05 51.05 51.05 3.3K
11:16 51.10 51.10 51.02 51.02 0.8K
11:17 51.08 51.08 51.08 51.08 1.0K
11:20 51.23 51.23 51.23 51.23 0.5K
11:21 51.19 51.19 50.95 50.95 5.5K
11:22 50.95 50.95 50.95 50.95 1.5K
11:23 50.77 50.77 50.77 50.77 0.7K
11:24 50.60 50.60 50.60 50.60 0.2K
11:25 50.61 50.77 50.61 50.77 5.3K
11:26 50.75 50.77 50.75 50.77 1.1K
11:28 50.92 50.92 50.90 50.90 1.3K
11:29 50.83 50.83 50.83 50.83 2.3K
11:34 50.38 50.38 50.36 50.36 1.1K
11:35 50.21 50.21 50.09 50.09 5.6K
11:36 50.04 50.04 50.04 50.04 11.9K
11:40 49.95 49.95 49.95 49.95 4.5K
11:42 49.91 50.12 49.91 50.12 0.4K
11:43 50.10 50.10 50.07 50.07 3.5K
11:47 50.14 50.14 50.14 50.14 2.4K
11:50 49.83 49.83 49.75 49.75 4.8K
11:51 49.76 49.77 49.68 49.68 4.5K
11:52 49.80 49.80 49.80 49.80 0.6K
11:53 49.86 49.86 49.86 49.86 0.9K
11:54 49.79 49.79 49.79 49.79 0.9K
11:55 49.98 49.98 49.84 49.84 3.8K
11:56 49.84 49.84 49.84 49.84 0.6K
11:57 50.02 50.02 49.91 49.91 2.8K
11:59 49.84 49.84 49.84 49.84 0.9K
12:00 49.92 49.92 49.92 49.92 0.2K
12:02 50.11 50.11 50.11 50.11 0.8K
12:03 49.92 49.92 49.92 49.92 1.4K
12:04 49.91 49.91 49.84 49.84 7.2K
12:05 49.89 49.89 49.89 49.89 1.0K
12:06 49.80 49.80 49.80 49.80 0.2K
12:07 49.78 49.78 49.71 49.71 2.0K
12:08 49.67 49.70 49.67 49.70 5.0K
12:10 49.59 49.59 49.56 49.56 5.8K
12:13 49.25 49.25 49.25 49.25 5.1K
12:14 49.19 49.19 49.19 49.19 0.3K
12:15 49.19 49.19 49.19 49.19 0.7K
12:17 49.43 49.43 49.43 49.43 4.1K
12:18 49.47 49.47 49.47 49.47 3.3K
12:19 49.62 49.62 49.62 49.62 1.0K
12:20 49.61 49.61 49.61 49.61 1.3K
12:22 49.76 49.76 49.76 49.76 2.3K
12:26 49.76 49.76 49.76 49.76 1.0K
12:27 49.72 49.72 49.72 49.72 2.3K
12:31 49.40 49.40 49.40 49.40 0.2K
12:32 49.30 49.33 49.30 49.30 3.6K
12:33 49.32 49.32 49.32 49.32 2.4K
12:34 49.09 49.19 49.09 49.19 1.6K
12:36 49.34 49.34 49.34 49.34 1.2K
12:37 49.18 49.18 49.18 49.18 3.7K
12:38 49.03 49.03 49.03 49.03 4.6K
12:39 49.00 49.03 49.00 49.03 2.2K
12:40 49.01 49.01 48.97 48.97 3.3K
12:41 48.50 48.50 48.46 48.46 1.6K
12:42 48.58 48.58 48.58 48.58 1.5K
12:43 48.37 48.37 48.28 48.28 3.2K
12:45 48.25 48.25 48.00 48.00 4.2K
12:46 48.05 48.21 48.05 48.21 1.7K
12:48 48.21 48.26 48.21 48.26 3.0K
12:51 48.36 48.36 48.25 48.25 2.0K
12:53 48.24 48.24 48.14 48.14 3.1K
12:54 48.00 48.00 48.00 48.00 7.2K
12:55 47.89 47.89 47.80 47.84 2.7K
12:56 47.50 47.50 47.50 47.50 1.2K
12:57 47.56 47.56 47.55 47.55 6.6K
12:58 47.45 47.45 47.45 47.45 2.8K
13:01 47.47 47.47 47.00 47.00 8.9K
13:02 47.01 47.01 47.01 47.01 1.3K
13:03 47.02 47.08 47.00 47.00 5.1K
13:04 46.88 46.88 46.78 46.78 4.3K
13:05 46.70 46.70 46.70 46.70 20.0K
13:06 46.69 46.69 46.69 46.69 8.7K
13:07 46.87 46.87 46.85 46.84 1.7K
13:08 46.79 47.02 46.79 47.02 4.7K
13:09 46.87 46.87 46.76 46.76 1.2K
13:10 47.00 47.00 46.82 46.82 3.7K
13:11 46.77 46.80 46.74 46.74 3.7K
13:12 46.71 46.71 46.64 46.64 1.1K
13:13 46.77 46.77 46.77 46.77 1.2K
13:14 47.23 47.23 47.23 47.23 0.6K
13:15 47.25 47.25 47.09 47.09 4.6K
13:16 47.03 47.10 47.02 47.02 5.7K
13:17 47.00 47.00 47.00 47.00 2.8K
13:18 47.00 47.00 47.00 47.00 7.0K
13:19 46.78 46.78 46.78 46.78 1.6K
13:20 46.85 46.92 46.85 46.92 2.3K
13:21 47.01 47.01 47.01 47.01 2.2K
13:22 47.19 47.19 47.19 47.19 2.8K
13:25 47.07 47.07 46.93 46.93 1.5K
13:28 47.38 47.38 47.38 47.38 4.5K
13:29 47.36 47.36 47.36 47.36 1.8K
13:30 47.30 47.30 47.20 47.20 5.2K
13:31 47.30 47.35 47.30 47.35 0.9K
13:32 47.54 47.54 47.54 47.54 4.9K
13:33 47.51 47.51 47.43 47.43 5.7K
13:36 47.56 47.62 47.56 47.62 1.7K
13:39 47.73 47.73 47.73 47.73 5.4K
13:41 47.94 47.94 47.94 47.94 3.4K
13:42 47.67 47.67 47.63 47.63 4.7K
13:44 47.70 47.75 47.70 47.75 1.5K
13:47 47.53 47.53 47.53 47.53 0.8K
13:50 47.53 47.53 47.53 47.53 0.5K
13:51 47.62 47.62 47.57 47.57 1.7K
13:55 47.26 47.26 47.26 47.26 5.6K
13:58 47.38 47.38 47.26 47.26 0.7K
13:59 47.33 47.33 47.33 47.33 0.5K
14:00 47.26 47.26 47.26 47.26 2.2K
14:01 47.23 47.23 47.23 47.23 1.8K
14:02 47.10 47.10 47.10 47.10 5.4K
14:03 47.20 47.27 47.00 47.00 2.7K
14:04 47.01 47.04 46.99 47.04 3.1K
14:05 47.04 47.04 46.93 46.93 1.3K
14:07 47.14 47.14 47.02 47.02 1.0K
14:08 47.18 47.18 47.18 47.18 0.1K
14:09 47.21 47.21 47.21 47.21 0.4K
14:10 47.16 47.16 47.16 47.16 0.2K
14:11 47.08 47.14 47.08 47.14 0.5K
14:12 47.15 47.15 47.15 47.15 0.9K
14:14 47.12 47.12 47.12 47.12 0.3K
14:15 46.92 46.92 46.92 46.92 2.2K
14:18 46.90 46.90 46.90 46.90 1.9K
14:19 46.90 46.90 46.87 46.87 2.6K
14:20 47.05 47.05 47.05 47.05 0.6K
14:22 47.14 47.14 47.14 47.14 0.6K
14:25 47.39 47.39 47.39 47.39 4.8K
14:26 47.33 47.33 47.33 47.33 0.7K
14:27 47.42 47.42 47.35 47.37 6.7K
14:28 47.24 47.48 47.24 47.46 1.3K
14:30 47.29 47.29 47.29 47.29 0.7K
14:32 47.21 47.21 47.21 47.21 0.1K
14:33 47.13 47.13 47.13 47.13 3.6K
14:36 47.33 47.33 47.33 47.33 0.8K
14:39 47.19 47.22 47.19 47.22 0.6K
14:40 47.19 47.19 47.19 47.19 1.9K
14:44 47.30 47.30 47.30 47.30 0.7K
14:47 47.19 47.19 47.19 47.19 1.5K
14:48 47.28 47.28 47.28 47.28 1.9K
14:49 47.08 47.08 47.08 47.08 1.2K
14:51 46.83 46.83 46.83 46.83 1.0K
14:52 46.83 46.83 46.83 46.83 4.2K
14:53 46.71 46.71 46.66 46.66 9.4K
14:55 46.75 46.75 46.75 46.75 0.6K
14:56 46.71 46.71 46.71 46.71 1.5K
14:57 46.72 46.72 46.72 46.72 0.4K
14:59 46.72 46.72 46.62 46.62 3.8K
15:00 46.45 46.45 46.45 46.45 0.2K
15:01 46.54 46.54 46.34 46.34 1.6K
15:02 46.14 46.34 46.14 46.34 1.6K
15:03 46.38 46.38 46.38 46.38 1.9K
15:05 46.26 46.26 46.22 46.22 0.7K
15:06 46.23 46.23 46.23 46.23 1.5K
15:08 46.19 46.19 46.19 46.19 2.2K
15:09 46.18 46.18 46.18 46.18 0.3K
15:10 46.20 46.20 46.13 46.13 3.6K
15:13 46.11 46.11 46.11 46.11 1.6K
15:14 46.15 46.15 46.15 46.15 0.4K
15:15 46.09 46.09 46.09 46.09 0.6K
15:16 46.07 46.12 46.07 46.12 0.8K
15:17 46.00 46.00 46.00 46.00 1.6K
15:18 46.07 46.07 46.00 46.00 2.8K
15:20 45.96 45.96 45.96 45.96 0.8K
15:23 46.22 46.22 46.22 46.22 0.8K
15:24 46.28 46.28 46.28 46.28 1.7K
15:26 46.39 46.39 46.39 46.39 0.9K
15:27 46.47 46.47 46.47 46.47 1.9K
15:28 46.41 46.41 46.41 46.41 0.6K
15:29 46.41 46.41 46.40 46.40 1.2K
15:30 46.45 46.45 46.41 46.41 6.7K
15:31 46.39 46.39 46.39 46.39 2.4K
15:37 46.41 46.41 46.41 46.41 1.7K
15:38 46.18 46.18 46.18 46.18 1.5K
15:40 46.29 46.29 46.29 46.29 3.7K
15:42 46.01 46.01 46.01 46.01 1.3K
15:43 46.00 46.03 46.00 46.03 3.0K
15:45 46.00 46.00 46.00 46.00 1.2K
15:46 46.00 46.02 46.00 46.02 2.6K
15:47 45.92 45.93 45.92 45.93 1.5K
15:48 45.93 45.93 45.93 45.93 8.2K
15:50 45.83 45.83 45.75 45.75 1.3K
15:51 46.04 46.04 45.82 45.82 1.0K
15:52 46.04 46.04 45.96 45.96 0.4K
15:53 46.05 46.05 46.05 46.05 0.9K
15:54 45.71 45.84 45.71 45.83 2.9K
15:55 45.94 45.94 45.90 45.90 1.4K
15:56 45.98 46.12 45.98 46.12 3.2K
15:57 46.12 46.28 46.12 46.22 3.9K
15:58 46.28 46.28 46.17 46.17 1.6K
15:59 46.20 46.37 46.20 46.37 72.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし