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 46.58 47.40 46.40 46.40 37.8K
09:31 46.03 46.03 45.85 45.85 3.7K
09:32 46.69 46.69 46.69 46.69 0.4K
09:33 47.40 47.40 47.40 47.40 0.7K
09:34 47.20 47.23 47.20 47.23 1.7K
09:35 46.92 46.92 46.92 46.92 0.5K
09:36 47.39 47.39 47.39 47.39 3.6K
09:37 47.35 47.53 47.35 47.53 3.1K
09:38 47.19 47.19 47.08 47.08 1.0K
09:39 47.37 47.37 47.37 47.37 2.1K
09:41 47.38 47.38 47.38 47.38 1.3K
09:44 47.49 47.49 47.49 47.49 2.3K
09:46 47.94 47.94 47.56 47.56 3.7K
09:47 47.77 47.77 47.77 47.77 2.7K
09:49 47.89 47.89 47.83 47.83 1.1K
09:50 47.78 47.78 47.78 47.78 1.8K
09:52 47.74 47.74 47.74 47.74 2.5K
09:54 47.52 47.52 47.52 47.52 2.5K
09:55 47.30 47.30 47.15 47.15 2.7K
09:56 46.97 46.97 46.97 46.97 0.6K
09:57 46.62 46.62 46.62 46.62 2.2K
09:58 46.48 46.66 46.48 46.66 1.9K
09:59 46.71 46.71 46.71 46.71 0.5K
10:00 47.05 49.00 47.05 49.00 20.2K
10:01 49.35 49.67 49.31 49.31 12.0K
10:02 49.31 49.90 49.30 49.90 18.8K
10:03 50.09 50.20 50.03 50.06 8.1K
10:04 50.25 50.25 49.64 49.64 9.9K
10:05 49.18 49.69 49.11 49.61 7.9K
10:06 49.50 49.81 49.26 49.32 7.1K
10:07 49.36 49.72 49.25 49.72 10.6K
10:08 49.66 50.34 49.66 50.34 5.2K
10:09 50.40 50.59 50.38 50.40 13.7K
10:10 50.43 50.45 50.28 50.28 9.9K
10:11 50.28 50.60 50.06 50.60 4.7K
10:12 50.43 50.93 50.43 50.93 8.5K
10:13 51.14 51.27 51.09 51.27 7.4K
10:14 51.24 51.95 51.24 51.95 4.6K
10:15 52.00 52.00 51.70 51.87 11.0K
10:16 51.95 52.15 51.91 52.09 8.1K
10:17 52.22 52.22 51.62 51.62 6.3K
10:18 51.41 51.56 51.00 51.00 13.6K
10:19 50.94 50.94 50.53 50.53 11.6K
10:20 50.73 50.73 50.56 50.56 5.7K
10:21 50.45 50.45 49.84 50.09 8.2K
10:22 50.28 50.28 49.91 49.91 4.0K
10:23 49.57 49.87 49.54 49.87 6.0K
10:24 49.82 50.29 49.82 50.29 4.4K
10:25 50.33 51.09 50.33 51.09 4.3K
10:26 50.91 50.91 50.74 50.74 1.4K
10:27 50.20 50.20 49.93 49.93 2.9K
10:28 50.21 50.21 50.21 50.21 1.3K
10:29 50.80 51.01 50.75 50.75 9.9K
10:31 50.88 51.08 50.88 51.08 1.2K
10:32 51.21 51.25 51.21 51.25 4.1K
10:35 51.38 51.50 51.38 51.50 6.0K
10:36 51.49 51.59 51.49 51.56 3.1K
10:37 51.67 51.68 51.55 51.55 1.2K
10:38 51.48 51.55 51.48 51.55 2.0K
10:39 51.58 51.58 51.42 51.42 12.0K
10:40 51.88 51.88 51.88 51.88 4.0K
10:41 51.56 51.56 51.56 51.56 6.2K
10:43 51.83 51.85 51.83 51.85 0.6K
10:44 51.85 51.85 51.77 51.78 2.5K
10:45 52.00 52.04 52.00 52.04 2.2K
10:46 52.04 52.31 52.04 52.31 2.2K
10:47 52.24 52.25 52.18 52.18 3.0K
10:48 52.15 52.15 51.92 51.92 1.2K
10:49 51.82 51.82 51.74 51.79 3.4K
10:50 52.12 52.12 52.12 52.12 4.6K
10:51 52.20 52.20 52.20 52.20 2.1K
10:52 52.16 52.16 52.16 52.16 0.7K
10:53 52.22 52.22 52.14 52.14 1.5K
10:54 52.14 52.34 52.14 52.34 4.8K
10:55 52.30 52.30 52.15 52.15 5.6K
10:56 52.21 52.21 52.13 52.13 5.0K
10:57 52.08 52.08 52.01 52.01 0.9K
10:58 52.14 52.25 52.14 52.25 7.4K
11:01 52.50 52.50 52.45 52.45 6.7K
11:02 52.54 52.62 52.54 52.62 3.8K
11:03 52.79 52.79 52.73 52.73 2.0K
11:04 52.61 52.65 52.61 52.65 1.3K
11:05 52.67 52.80 52.51 52.70 4.0K
11:06 52.69 52.69 52.69 52.69 0.6K
11:07 52.61 52.61 52.34 52.49 15.1K
11:08 52.68 52.68 52.57 52.57 3.5K
11:10 52.72 52.96 52.71 52.96 3.7K
11:11 52.92 53.00 52.92 53.00 3.5K
11:12 53.04 53.04 53.04 53.04 1.7K
11:13 53.13 53.15 53.13 53.15 7.9K
11:14 53.21 53.21 53.21 53.21 2.6K
11:16 53.53 53.78 53.53 53.78 6.5K
11:17 53.76 53.76 53.69 53.69 7.7K
11:18 53.69 53.69 53.52 53.52 4.0K
11:19 53.75 53.75 53.75 53.75 1.4K
11:20 53.46 53.67 53.46 53.67 2.3K
11:21 53.78 53.81 53.78 53.79 3.0K
11:22 53.75 53.75 53.75 53.75 3.4K
11:23 53.57 53.57 53.46 53.46 6.7K
11:24 53.53 53.53 53.30 53.30 4.2K
11:25 53.27 53.36 53.27 53.29 6.4K
11:26 53.25 53.27 53.25 53.27 7.4K
11:27 52.98 52.98 52.98 52.98 1.0K
11:28 52.96 53.18 52.96 53.15 3.8K
11:29 53.23 53.23 53.14 53.21 1.8K
11:30 53.19 53.38 53.19 53.34 3.0K
11:31 53.46 53.46 53.46 53.46 4.6K
11:33 53.32 53.32 53.18 53.18 5.6K
11:35 53.46 53.46 53.46 53.46 4.4K
11:36 53.40 53.40 53.40 53.40 0.6K
11:37 53.36 53.36 53.27 53.27 0.6K
11:38 53.19 53.19 53.08 53.08 4.2K
11:39 53.25 53.41 53.25 53.41 0.5K
11:40 53.28 53.28 53.15 53.15 2.0K
11:41 53.32 53.32 53.32 53.32 2.1K
11:43 53.15 53.15 53.15 53.15 2.0K
11:46 53.31 53.31 53.13 53.13 1.0K
11:47 53.16 53.21 53.16 53.21 0.8K
11:48 53.07 53.07 53.07 53.07 1.3K
11:49 53.00 53.00 53.00 53.00 3.5K
11:50 52.88 52.96 52.88 52.96 1.4K
11:51 53.05 53.05 53.05 53.05 0.3K
11:52 53.13 53.13 53.13 53.13 0.2K
11:53 53.00 53.00 53.00 53.00 0.4K
11:54 53.14 53.20 53.14 53.20 0.4K
11:55 53.16 53.17 53.16 53.17 3.2K
12:00 53.03 53.03 53.03 53.03 1.2K
12:01 53.35 53.35 53.23 53.23 0.9K
12:03 53.33 53.62 53.33 53.49 2.6K
12:04 53.57 53.57 53.57 53.57 1.5K
12:07 53.18 53.18 53.18 53.18 2.1K
12:08 53.20 53.21 53.20 53.21 1.4K
12:09 52.92 52.92 52.92 52.92 0.4K
12:10 52.87 52.87 52.87 52.87 0.4K
12:11 52.93 52.93 52.81 52.81 1.8K
12:12 52.78 52.90 52.78 52.87 1.8K
12:13 52.73 52.73 52.73 52.73 11.2K
12:18 52.17 52.21 52.17 52.21 5.5K
12:20 52.28 52.28 52.28 52.28 0.9K
12:22 52.48 52.48 52.48 52.48 0.3K
12:23 52.60 52.60 52.60 52.60 1.9K
12:29 52.40 52.40 52.40 52.40 1.2K
12:31 52.92 52.92 52.92 52.92 0.3K
12:32 52.90 52.90 52.90 52.90 1.3K
12:34 52.90 52.90 52.90 52.90 0.6K
12:36 52.65 52.65 52.65 52.65 0.5K
12:37 52.63 52.63 52.63 52.63 0.2K
12:38 52.66 52.66 52.66 52.66 1.0K
12:39 52.76 52.76 52.76 52.76 0.4K
12:40 52.82 53.00 52.82 53.00 2.1K
12:42 52.88 52.88 52.88 52.88 0.3K
12:43 52.85 52.85 52.85 52.85 0.8K
12:44 52.84 52.84 52.84 52.84 0.5K
12:45 52.93 52.93 52.93 52.93 2.2K
12:47 52.81 52.81 52.81 52.81 2.7K
12:54 52.63 52.63 52.63 52.63 1.3K
12:55 52.77 52.77 52.77 52.77 0.2K
12:56 52.75 52.75 52.75 52.75 0.3K
12:57 52.63 52.63 52.44 52.44 0.5K
12:58 52.46 52.46 52.46 52.46 1.6K
13:01 52.89 52.89 52.89 52.89 1.7K
13:07 53.20 53.20 53.20 53.20 2.2K
13:16 53.08 53.08 53.08 53.08 2.3K
13:18 52.98 52.98 52.98 52.98 4.4K
13:23 52.89 52.89 52.89 52.89 1.6K
13:26 53.08 53.08 53.08 53.08 0.7K
13:29 53.08 53.16 53.08 53.16 3.5K
13:31 53.16 53.16 53.16 53.16 1.7K
13:34 53.12 53.12 53.02 53.02 1.4K
13:35 52.83 52.94 52.83 52.94 0.4K
13:36 53.04 53.13 53.04 53.13 1.5K
13:42 52.93 52.93 52.93 52.93 0.7K
13:44 53.07 53.07 53.04 53.04 0.7K
13:45 53.09 53.09 53.09 53.09 1.7K
13:46 53.29 53.56 53.29 53.56 6.0K
13:47 53.45 53.45 53.44 53.44 3.6K
13:48 53.39 53.39 53.39 53.39 0.2K
13:49 53.32 53.54 53.32 53.53 1.6K
13:51 53.52 53.52 53.52 53.52 1.9K
13:55 53.60 53.60 53.60 53.60 0.8K
13:56 53.57 53.57 53.51 53.51 2.2K
13:59 53.18 53.18 53.18 53.18 5.3K
14:00 53.25 53.25 53.23 53.23 2.4K
14:03 52.86 52.86 52.86 52.86 0.2K
14:04 52.87 52.87 52.87 52.87 0.5K
14:06 53.00 53.00 53.00 53.00 0.8K
14:08 53.00 53.00 53.00 53.00 1.3K
14:16 52.93 52.93 52.93 52.93 0.6K
14:17 52.85 52.85 52.85 52.85 5.5K
14:20 52.81 52.81 52.81 52.81 0.5K
14:23 52.63 52.63 52.63 52.63 0.4K
14:24 52.56 52.56 52.56 52.56 0.3K
14:25 52.59 52.59 52.59 52.59 1.3K
14:31 52.50 52.50 52.50 52.50 0.4K
14:32 52.58 52.58 52.58 52.58 0.4K
14:35 52.68 52.91 52.68 52.91 1.3K
14:40 52.70 52.70 52.70 52.70 0.9K
14:45 52.56 52.56 52.56 52.56 0.7K
14:46 52.67 52.67 52.67 52.67 1.5K
14:55 52.51 52.51 52.51 52.51 0.3K
14:57 52.24 52.27 52.24 52.27 0.8K
14:58 52.29 52.29 52.27 52.27 0.6K
15:00 52.26 52.26 52.26 52.26 0.9K
15:01 52.42 52.53 52.42 52.53 3.3K
15:04 52.96 52.96 52.96 52.96 1.2K
15:05 53.12 53.12 53.12 53.12 1.9K
15:07 53.17 53.17 53.17 53.17 1.4K
15:08 53.31 53.34 53.27 53.34 5.4K
15:09 53.24 53.24 53.24 53.24 0.9K
15:10 53.41 53.41 53.33 53.37 1.1K
15:11 53.37 53.46 53.37 53.45 7.4K
15:14 53.25 53.25 53.25 53.25 0.5K
15:15 53.33 53.33 53.33 53.33 0.8K
15:16 53.12 53.12 53.12 53.12 1.2K
15:17 53.12 53.12 53.12 53.12 1.5K
15:18 53.24 53.24 53.24 53.24 0.4K
15:19 53.08 53.08 53.08 53.08 10.3K
15:20 53.16 53.16 53.16 53.16 1.3K
15:24 53.33 53.37 53.33 53.37 0.9K
15:26 53.43 53.43 53.43 53.43 4.8K
15:27 53.50 53.50 53.50 53.50 0.9K
15:29 53.36 53.36 53.34 53.34 3.6K
15:30 53.34 53.34 53.34 53.34 2.9K
15:31 53.39 53.53 53.39 53.53 3.7K
15:34 53.40 53.40 53.40 53.40 0.5K
15:36 53.23 53.23 53.23 53.23 1.4K
15:37 53.20 53.20 53.20 53.20 0.8K
15:38 53.33 53.33 53.33 53.33 0.3K
15:39 53.26 53.26 53.26 53.26 0.5K
15:40 53.23 53.23 53.23 53.23 0.5K
15:41 53.37 53.40 53.37 53.40 0.8K
15:42 53.40 53.40 53.40 53.40 1.6K
15:45 53.51 53.51 53.51 53.51 0.4K
15:46 53.46 53.60 53.46 53.60 2.3K
15:47 53.57 53.57 53.57 53.57 1.7K
15:50 53.72 53.78 53.62 53.74 2.5K
15:51 53.74 53.74 53.70 53.70 2.8K
15:52 53.95 53.95 53.95 53.95 3.7K
15:53 53.99 53.99 53.99 53.99 0.3K
15:54 53.81 53.92 53.81 53.81 2.0K
15:55 53.79 53.82 53.79 53.79 4.6K
15:56 53.56 53.56 53.56 53.56 0.3K
15:57 53.61 53.61 53.61 53.61 1.2K
15:58 53.60 53.66 53.52 53.66 2.7K
15:59 53.60 53.60 53.60 53.60 32.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし