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 56.95 57.94 56.95 56.95 61.0K
09:31 56.24 57.52 56.02 57.52 3.8K
09:32 57.62 57.62 57.11 57.48 9.4K
09:33 57.80 58.00 57.58 57.82 10.4K
09:34 58.24 58.26 57.49 57.49 11.6K
09:35 58.05 58.05 57.08 57.15 1.3K
09:36 57.19 57.76 57.19 57.76 7.1K
09:38 57.94 58.00 57.94 58.00 4.4K
09:39 57.39 57.39 57.39 57.39 0.6K
09:40 57.34 57.55 57.34 57.55 1.1K
09:41 57.16 57.16 57.16 57.16 0.4K
09:42 57.00 57.00 57.00 57.00 1.6K
09:45 57.52 57.61 57.50 57.60 2.3K
09:46 57.47 57.47 57.47 57.47 1.0K
09:47 57.33 57.33 57.33 57.33 1.7K
09:49 57.36 57.62 57.36 57.62 1.0K
09:50 57.62 57.82 57.62 57.82 1.3K
09:51 57.78 57.78 57.52 57.52 3.4K
09:52 57.74 57.99 57.74 57.99 2.8K
09:53 57.79 57.79 57.70 57.70 1.4K
09:54 58.00 58.10 57.28 57.37 8.0K
09:56 57.61 57.61 57.61 57.61 0.5K
09:58 57.66 57.66 57.66 57.66 4.8K
10:00 57.97 57.97 57.55 57.55 2.0K
10:01 57.44 57.44 57.39 57.40 2.5K
10:02 57.30 57.61 57.30 57.61 2.1K
10:03 57.60 57.60 57.60 57.60 1.3K
10:04 57.43 57.43 57.43 57.43 3.5K
10:05 57.89 57.89 57.89 57.89 0.2K
10:06 57.89 57.90 57.80 57.80 6.3K
10:07 58.30 58.30 58.14 58.14 3.5K
10:08 58.22 58.28 58.22 58.28 2.4K
10:09 58.19 58.19 58.18 58.18 1.7K
10:10 58.20 58.42 58.20 58.39 12.5K
10:11 58.19 58.19 58.19 58.19 1.7K
10:12 58.37 58.60 58.37 58.60 4.4K
10:13 58.57 58.57 58.57 58.57 3.5K
10:14 58.57 58.57 58.45 58.54 4.7K
10:15 58.58 58.58 58.51 58.51 1.1K
10:16 58.30 58.49 58.30 58.37 1.5K
10:17 58.22 58.22 58.22 58.22 0.2K
10:18 58.03 58.03 57.63 57.63 2.3K
10:19 57.79 57.86 57.79 57.86 4.7K
10:20 57.76 57.76 57.76 57.76 1.8K
10:22 57.76 57.76 57.76 57.76 1.9K
10:23 57.76 57.76 57.76 57.76 0.3K
10:25 57.90 57.90 57.90 57.90 4.9K
10:27 57.71 57.71 57.52 57.52 1.2K
10:28 57.52 57.59 57.52 57.59 2.3K
10:30 57.53 57.69 57.53 57.69 2.8K
10:31 57.74 57.74 57.74 57.74 1.7K
10:33 57.55 57.55 57.55 57.55 0.3K
10:34 57.53 57.53 57.43 57.43 1.1K
10:35 57.28 57.28 57.00 57.00 4.6K
10:36 56.84 56.92 56.70 56.81 13.3K
10:38 56.89 56.90 56.89 56.90 4.8K
10:42 56.85 56.87 56.69 56.79 21.2K
10:46 57.50 57.50 57.47 57.47 1.0K
10:47 57.70 57.70 57.59 57.59 3.9K
10:48 57.89 57.89 57.89 57.89 18.2K
10:51 57.23 57.23 57.23 57.23 0.5K
10:53 57.86 57.92 57.86 57.92 6.4K
10:57 58.40 58.40 58.40 58.40 1.8K
10:58 57.87 57.87 57.87 57.87 0.8K
11:00 58.00 58.00 57.88 57.95 1.8K
11:01 57.47 57.47 57.47 57.47 0.5K
11:02 57.49 57.49 57.39 57.39 0.9K
11:03 57.25 57.25 57.25 57.25 0.8K
11:04 57.21 57.25 57.21 57.25 0.9K
11:05 57.26 57.33 57.26 57.33 1.8K
11:07 57.22 57.22 57.22 57.22 1.0K
11:09 57.48 57.48 57.48 57.48 0.1K
11:10 57.61 57.61 57.61 57.61 0.2K
11:11 57.62 57.62 57.62 57.62 0.2K
11:12 57.78 57.78 57.78 57.78 2.6K
11:13 58.43 58.89 58.43 58.89 15.6K
11:14 58.88 58.88 58.88 58.88 1.5K
11:15 58.95 58.95 58.77 58.77 3.8K
11:16 58.84 58.84 58.82 58.82 2.5K
11:17 58.69 58.69 58.69 58.69 1.8K
11:18 58.88 59.02 58.88 59.02 4.1K
11:19 59.19 59.19 59.19 59.19 1.5K
11:20 59.04 59.19 59.04 59.19 8.3K
11:22 59.34 59.47 59.34 59.47 1.6K
11:23 59.39 59.39 59.31 59.31 1.8K
11:24 59.17 59.17 59.17 59.17 1.1K
11:25 59.31 59.31 58.91 59.01 2.2K
11:26 59.12 59.28 59.12 59.28 0.8K
11:27 59.00 59.46 59.00 59.46 2.7K
11:28 59.37 59.41 59.37 59.41 3.2K
11:29 59.46 59.80 59.46 59.75 5.1K
11:30 60.00 60.05 59.76 59.99 10.5K
11:31 59.99 60.15 59.95 60.01 13.8K
11:32 59.71 59.71 59.71 59.71 3.8K
11:33 59.71 59.76 59.71 59.76 1.5K
11:34 59.78 60.03 59.78 60.03 2.5K
11:35 59.88 59.88 59.88 59.88 0.7K
11:36 59.99 60.15 59.89 60.15 6.4K
11:37 60.14 60.14 60.14 60.14 1.8K
11:39 59.97 60.14 59.97 60.05 4.1K
11:41 59.79 59.79 59.38 59.38 2.5K
11:42 59.30 59.30 59.30 59.30 1.3K
11:43 59.58 59.58 59.58 59.58 1.5K
11:44 59.70 59.70 59.70 59.70 0.7K
11:46 60.00 60.00 60.00 60.00 0.8K
11:47 59.76 59.76 59.76 59.76 0.4K
11:49 59.51 59.51 59.50 59.50 3.1K
11:52 60.10 60.10 60.10 60.10 0.7K
11:53 60.16 60.16 60.03 60.03 1.5K
11:54 60.20 60.30 60.20 60.30 3.7K
11:55 60.30 60.30 60.30 60.30 0.4K
11:56 60.06 60.06 60.03 60.03 3.3K
11:59 59.92 59.92 59.89 59.89 4.5K
12:01 59.91 59.91 59.91 59.91 0.3K
12:02 59.81 59.81 59.81 59.81 1.8K
12:06 59.67 59.71 59.67 59.71 0.5K
12:07 59.56 59.56 59.38 59.49 0.6K
12:08 59.45 59.45 59.45 59.45 2.0K
12:10 59.59 59.59 59.59 59.59 0.8K
12:13 59.89 59.90 59.88 59.88 1.7K
12:16 60.04 60.04 60.04 60.04 0.5K
12:17 60.08 60.08 60.08 60.08 1.9K
12:22 60.06 60.15 60.06 60.15 3.3K
12:24 60.30 60.49 60.30 60.49 2.7K
12:26 60.48 60.48 60.40 60.48 9.4K
12:28 60.42 60.66 60.42 60.66 3.2K
12:29 60.93 60.95 60.93 60.95 1.9K
12:30 60.86 60.86 60.86 60.86 2.3K
12:31 60.88 60.88 60.82 60.82 2.0K
12:32 60.80 60.99 60.80 60.94 2.8K
12:33 60.89 60.89 60.80 60.80 2.3K
12:34 60.65 60.65 60.65 60.65 1.3K
12:35 60.72 60.72 60.72 60.72 0.9K
12:37 60.90 60.90 60.90 60.90 9.4K
12:42 60.99 60.99 60.99 60.99 1.5K
12:44 60.78 60.78 60.78 60.78 1.8K
12:46 60.72 60.72 60.72 60.72 0.2K
12:47 60.70 60.70 60.70 60.70 3.9K
12:50 60.69 60.69 60.69 60.69 0.7K
12:52 60.07 60.07 59.99 59.99 0.5K
12:53 59.97 59.97 59.97 59.97 1.4K
12:55 59.92 59.92 59.92 59.92 0.2K
12:56 60.18 60.30 60.18 60.30 0.5K
12:57 60.32 60.32 60.32 60.32 1.1K
13:01 60.31 60.31 60.20 60.20 1.8K
13:03 60.03 60.03 60.03 60.03 0.4K
13:05 60.00 60.00 60.00 60.00 1.6K
13:08 60.31 60.31 60.31 60.31 1.9K
13:10 60.72 60.72 60.72 60.72 0.2K
13:11 60.84 60.84 60.78 60.78 1.4K
13:13 60.97 61.10 60.97 61.10 3.1K
13:16 61.15 61.15 61.15 61.15 1.4K
13:17 61.08 61.08 61.08 61.08 0.5K
13:19 61.03 61.03 61.03 61.03 1.3K
13:20 61.44 61.44 61.44 61.44 5.1K
13:21 61.44 61.45 61.44 61.45 2.6K
13:24 61.34 61.34 61.34 61.34 1.5K
13:26 61.35 61.53 61.35 61.52 0.6K
13:28 61.54 61.54 61.32 61.32 9.4K
13:29 61.39 61.39 61.39 61.39 0.3K
13:30 61.07 61.07 61.07 61.07 0.9K
13:32 61.03 61.03 61.03 61.03 0.5K
13:33 60.96 60.96 60.96 60.96 0.6K
13:34 61.05 61.05 61.05 61.05 0.4K
13:36 61.06 61.06 61.06 61.06 1.8K
13:40 61.42 61.50 61.42 61.50 4.0K
13:48 61.64 61.64 61.53 61.53 1.5K
13:52 61.70 61.70 61.70 61.70 0.5K
13:53 61.82 61.82 61.82 61.82 0.7K
13:55 61.87 61.89 61.87 61.89 0.4K
13:56 61.93 62.05 61.93 62.05 5.9K
13:57 62.17 62.20 62.16 62.20 1.6K
13:58 62.31 62.34 62.19 62.34 9.1K
13:59 62.17 62.17 62.12 62.17 2.3K
14:00 62.16 62.16 62.16 62.16 3.0K
14:07 62.36 62.36 62.36 62.36 0.7K
14:08 62.38 62.57 62.38 62.57 3.0K
14:09 62.60 62.74 62.60 62.74 2.3K
14:10 62.55 62.55 62.15 62.15 1.0K
14:11 61.97 61.97 61.97 61.97 0.5K
14:12 61.72 61.72 61.72 61.72 1.3K
14:13 61.80 61.80 61.70 61.70 1.7K
14:14 61.71 61.71 61.71 61.71 2.3K
14:18 61.88 61.88 61.88 61.88 1.0K
14:25 61.58 61.58 61.58 61.58 0.9K
14:29 61.81 61.81 61.81 61.81 0.2K
14:30 61.88 61.88 61.88 61.88 0.4K
14:31 61.92 61.92 61.92 61.92 0.8K
14:32 62.00 62.00 62.00 62.00 1.7K
14:33 62.16 62.16 62.16 62.16 0.2K
14:34 62.27 62.27 62.27 62.27 0.7K
14:37 62.26 62.26 62.21 62.21 1.4K
14:39 61.95 61.95 61.95 61.95 0.3K
14:41 62.05 62.05 62.05 62.05 0.1K
14:42 62.18 62.18 62.16 62.16 2.1K
14:43 62.17 62.17 62.17 62.16 0.6K
14:46 62.46 62.46 62.44 62.44 2.1K
14:47 62.49 62.49 62.49 62.49 0.3K
14:49 62.59 62.59 62.59 62.59 2.4K
14:52 62.67 62.75 62.67 62.75 4.1K
14:53 62.80 62.80 62.80 62.80 0.7K
14:54 62.79 62.79 62.79 62.79 0.7K
14:55 62.75 62.75 62.75 62.75 0.5K
14:56 62.75 62.75 62.66 62.66 1.7K
14:57 62.53 62.58 62.53 62.58 1.7K
14:58 62.56 62.75 62.56 62.75 1.6K
15:00 62.64 62.64 62.59 62.59 14.8K
15:01 62.62 62.80 62.62 62.80 1.7K
15:02 62.79 62.88 62.79 62.88 3.2K
15:03 62.83 63.00 62.83 63.00 1.7K
15:04 62.94 63.04 62.94 63.04 1.3K
15:05 62.96 62.96 62.96 62.96 4.2K
15:07 62.90 62.91 62.86 62.91 1.2K
15:08 63.14 63.14 63.09 63.09 1.9K
15:09 63.30 63.49 63.30 63.49 2.4K
15:10 63.86 63.86 63.86 63.86 5.7K
15:11 63.73 63.81 63.68 63.81 1.9K
15:12 63.77 63.77 63.77 63.77 3.8K
15:13 63.92 64.00 63.91 63.94 6.4K
15:15 64.04 64.25 64.04 64.25 7.3K
15:16 64.04 64.04 63.96 63.96 3.9K
15:17 63.96 64.00 63.95 64.00 1.9K
15:18 63.79 63.79 63.75 63.75 0.7K
15:19 63.85 63.85 63.85 63.85 0.8K
15:21 63.78 63.78 63.78 63.78 0.9K
15:22 63.81 63.82 63.81 63.82 4.0K
15:23 64.21 64.27 64.21 64.27 1.1K
15:24 64.24 64.25 64.24 64.25 2.1K
15:25 64.25 64.32 64.12 64.12 4.0K
15:26 63.90 63.93 63.87 63.87 3.4K
15:27 63.92 63.92 63.88 63.88 1.4K
15:28 63.94 63.94 63.94 63.94 0.9K
15:29 64.02 64.02 63.91 63.91 1.1K
15:30 64.01 64.01 64.01 64.01 3.6K
15:31 64.35 64.44 64.31 64.44 4.2K
15:32 64.47 64.49 64.36 64.36 3.4K
15:33 64.40 64.46 64.34 64.46 4.5K
15:34 64.48 64.67 64.48 64.67 5.8K
15:36 64.25 64.54 64.25 64.53 1.1K
15:37 64.36 64.45 64.36 64.44 1.4K
15:38 64.36 64.38 64.28 64.37 3.1K
15:39 64.08 64.08 64.08 64.08 0.4K
15:40 64.04 64.04 64.04 64.04 2.1K
15:42 64.14 64.14 64.02 64.02 1.7K
15:43 63.78 64.00 63.78 63.99 1.1K
15:44 63.87 63.87 63.87 63.87 1.6K
15:45 64.04 64.04 64.04 64.04 0.6K
15:46 64.12 64.12 64.12 64.11 0.9K
15:48 64.15 64.20 64.15 64.20 1.4K
15:50 64.14 64.44 64.14 64.44 5.1K
15:51 64.29 64.29 64.29 64.29 1.3K
15:52 64.13 64.13 64.05 64.05 2.8K
15:54 63.96 63.96 63.96 63.96 1.2K
15:55 63.71 63.82 63.71 63.82 0.8K
15:56 63.52 63.52 63.52 63.52 1.3K
15:57 63.62 63.89 63.62 63.89 1.7K
15:58 64.00 64.00 64.00 64.00 3.6K
15:59 64.09 64.09 63.83 63.83 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