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 65.09 65.51 64.17 64.17 108.1K
09:31 63.80 63.80 63.24 63.24 5.4K
09:32 63.35 64.59 63.10 64.36 2.1K
09:33 63.93 64.23 63.93 64.23 1.6K
09:34 63.72 63.72 63.46 63.46 1.8K
09:35 63.71 63.71 63.60 63.60 1.3K
09:36 64.02 64.02 63.40 63.40 1.2K
09:37 63.43 63.43 63.20 63.37 2.0K
09:38 63.24 63.41 63.15 63.41 1.0K
09:39 63.52 63.52 63.35 63.35 3.4K
09:41 63.14 63.14 62.65 62.65 3.7K
09:42 63.14 63.14 63.14 63.14 0.1K
09:43 63.18 63.64 63.18 63.64 1.4K
09:44 63.58 63.61 63.58 63.61 3.0K
09:45 63.34 63.35 62.99 63.35 3.3K
09:46 64.55 64.55 64.36 64.36 2.7K
09:47 64.20 64.22 63.89 64.07 4.6K
09:48 64.01 64.01 64.01 64.01 1.0K
09:50 63.84 63.84 63.61 63.61 1.0K
09:51 63.64 63.64 63.07 63.28 12.2K
09:53 63.57 63.57 63.57 63.57 0.4K
09:54 63.46 63.46 63.46 63.46 0.4K
09:55 63.37 63.37 63.15 63.15 1.6K
09:56 63.04 63.18 63.04 63.18 0.6K
09:57 63.51 63.51 63.51 63.51 1.1K
09:58 64.13 64.13 63.92 63.92 1.2K
09:59 64.22 64.61 64.22 64.44 2.4K
10:00 64.32 64.32 64.13 64.24 2.1K
10:01 64.24 64.24 64.24 64.24 1.9K
10:02 64.45 64.45 64.45 64.45 1.9K
10:03 64.81 64.81 64.47 64.69 3.4K
10:05 64.55 64.59 64.51 64.59 0.8K
10:06 64.53 64.53 64.22 64.22 2.3K
10:07 63.89 63.89 63.89 63.89 0.4K
10:08 63.97 63.97 63.77 63.77 1.0K
10:09 63.53 63.55 63.52 63.52 2.3K
10:10 64.00 64.00 64.00 64.00 0.5K
10:11 63.90 63.90 63.90 63.90 1.0K
10:12 64.36 64.36 64.36 64.35 1.9K
10:15 63.67 63.67 63.54 63.54 1.2K
10:16 63.34 63.34 63.14 63.14 1.2K
10:17 63.33 63.33 62.92 62.92 1.7K
10:18 63.18 63.18 63.18 63.18 0.2K
10:19 63.28 63.62 63.28 63.62 1.5K
10:20 63.59 63.59 63.59 63.58 0.3K
10:21 63.70 63.70 63.58 63.58 1.0K
10:22 63.83 63.83 63.83 63.83 1.0K
10:24 64.00 64.00 64.00 64.00 0.8K
10:25 64.05 64.05 64.05 64.05 0.6K
10:26 63.92 63.92 63.92 63.92 1.5K
10:27 63.99 64.08 63.99 64.05 1.6K
10:28 64.20 64.25 64.20 64.25 1.1K
10:29 64.00 64.00 63.94 63.94 1.7K
10:30 64.27 64.38 64.27 64.38 1.8K
10:31 64.33 64.33 64.33 64.33 1.7K
10:32 64.29 64.69 64.29 64.49 2.4K
10:33 64.25 64.25 64.09 64.09 0.7K
10:34 64.26 64.26 64.26 64.26 0.4K
10:35 64.39 64.69 64.39 64.69 1.1K
10:36 64.62 64.62 64.62 64.62 1.1K
10:37 64.62 64.75 64.62 64.75 1.5K
10:38 64.74 64.74 64.57 64.57 0.3K
10:39 64.69 64.81 64.65 64.65 1.2K
10:40 64.85 64.98 64.73 64.98 5.9K
10:41 64.96 64.96 64.96 64.96 2.4K
10:42 65.10 65.20 65.10 65.20 0.9K
10:43 65.28 65.28 65.28 65.28 1.3K
10:44 65.16 65.16 65.05 65.05 4.3K
10:45 65.20 65.20 65.20 65.20 2.0K
10:46 64.90 64.90 64.90 64.90 0.2K
10:47 64.75 64.84 64.73 64.84 1.5K
10:48 65.09 65.15 65.09 65.15 3.1K
10:50 65.15 65.21 65.15 65.21 0.6K
10:51 65.01 65.01 64.84 64.84 4.4K
10:52 64.98 65.26 64.98 65.26 2.5K
10:53 65.40 65.40 65.40 65.40 0.3K
10:54 65.40 65.41 65.40 65.40 1.6K
10:55 65.60 65.67 65.60 65.67 0.9K
10:56 65.62 65.62 65.56 65.56 1.3K
10:57 65.68 65.78 65.68 65.78 1.4K
10:59 65.77 65.89 65.77 65.89 1.1K
11:00 65.90 65.92 65.90 65.92 2.3K
11:02 65.46 65.46 64.90 64.90 2.8K
11:03 64.97 64.97 64.97 64.97 1.7K
11:05 64.90 64.90 64.71 64.71 0.6K
11:07 64.74 64.74 64.74 64.74 0.5K
11:08 64.96 65.05 64.96 65.05 1.5K
11:09 65.00 65.00 64.81 64.86 1.5K
11:10 65.05 65.20 65.05 65.20 0.3K
11:11 65.26 65.26 65.26 65.26 0.5K
11:12 65.55 65.55 65.40 65.40 0.7K
11:13 65.42 65.57 65.42 65.56 2.8K
11:15 65.90 66.06 65.90 66.06 3.6K
11:16 66.06 66.06 65.91 65.91 1.5K
11:17 65.91 65.91 65.91 65.91 1.7K
11:18 65.69 65.69 65.69 65.69 4.2K
11:19 65.64 65.64 65.64 65.64 0.3K
11:20 65.69 65.69 65.65 65.65 2.9K
11:21 66.00 66.00 65.94 65.94 3.5K
11:22 65.87 65.87 65.76 65.76 1.1K
11:23 66.00 66.06 66.00 66.06 2.5K
11:24 66.06 66.06 66.06 66.06 0.6K
11:25 66.06 66.06 66.06 66.06 1.4K
11:28 65.76 65.76 65.76 65.76 1.6K
11:29 66.15 66.27 66.15 66.27 1.0K
11:30 66.16 66.16 65.89 65.89 5.2K
11:31 65.89 65.89 65.89 65.89 1.2K
11:32 65.99 65.99 65.75 65.80 6.3K
11:33 65.99 65.99 65.99 65.99 0.8K
11:34 66.09 66.09 66.09 66.09 0.5K
11:35 66.09 66.09 66.09 66.09 1.4K
11:36 66.50 66.50 66.50 66.50 1.6K
11:37 66.51 66.51 66.45 66.51 6.3K
11:38 67.22 67.22 67.22 67.22 5.8K
11:39 67.34 67.35 67.34 67.35 5.3K
11:40 67.15 67.15 67.03 67.03 0.7K
11:41 67.14 67.17 67.14 67.17 2.5K
11:42 67.05 67.23 67.05 67.23 1.8K
11:43 67.34 67.34 67.28 67.33 1.5K
11:44 67.11 67.11 67.11 67.11 1.4K
11:45 67.03 67.03 67.03 67.03 0.3K
11:46 67.11 67.11 67.00 67.00 0.6K
11:47 66.95 66.95 66.73 66.73 4.9K
11:48 66.89 66.98 66.89 66.98 0.9K
11:49 67.06 67.06 67.06 67.06 2.1K
11:51 67.15 67.15 67.15 67.15 3.7K
11:52 67.13 67.13 67.13 67.13 2.7K
11:53 66.90 66.90 66.90 66.90 0.5K
11:55 66.63 66.63 66.52 66.55 1.5K
11:56 66.51 66.51 66.45 66.45 2.7K
11:58 66.80 66.80 66.80 66.80 2.2K
11:59 66.86 66.86 66.86 66.86 1.4K
12:02 66.20 66.25 66.20 66.25 4.1K
12:03 66.34 66.34 66.34 66.33 0.2K
12:04 66.40 66.40 66.40 66.40 0.7K
12:05 66.60 66.70 66.60 66.70 1.0K
12:06 66.75 66.84 66.73 66.83 5.8K
12:07 67.00 67.30 67.00 67.30 3.7K
12:08 67.12 67.12 67.12 67.12 1.3K
12:13 66.70 66.70 66.70 66.70 0.8K
12:14 66.30 66.30 66.20 66.20 0.6K
12:15 66.08 66.21 66.08 66.21 0.8K
12:16 65.80 65.88 65.70 65.70 2.0K
12:17 65.76 65.76 65.68 65.76 2.3K
12:19 65.51 65.51 65.50 65.51 4.3K
12:21 65.24 65.24 65.24 65.24 1.3K
12:22 65.21 65.21 65.21 65.21 0.1K
12:23 65.20 65.20 65.09 65.09 1.9K
12:24 65.20 65.20 64.95 64.95 1.9K
12:25 64.90 64.90 64.82 64.82 1.6K
12:26 64.46 64.58 64.46 64.58 0.7K
12:27 64.45 64.45 64.45 64.45 2.4K
12:30 64.85 64.85 64.85 64.85 1.3K
12:31 64.83 64.97 64.83 64.97 1.3K
12:33 65.21 65.21 65.21 65.21 0.5K
12:34 65.40 65.40 65.40 65.40 0.1K
12:35 65.50 65.50 65.50 65.50 0.4K
12:36 65.61 65.61 65.61 65.61 0.1K
12:37 65.59 65.59 65.59 65.59 0.6K
12:40 65.20 65.20 65.20 65.20 0.3K
12:41 64.98 64.98 64.98 64.98 0.6K
12:44 64.94 64.94 64.94 64.94 0.9K
12:49 64.80 64.80 64.80 64.80 1.0K
12:55 65.50 65.66 65.50 65.61 2.0K
12:58 65.81 65.81 65.81 65.81 1.7K
13:02 66.07 66.07 66.07 66.07 3.9K
13:06 65.89 65.89 65.89 65.89 0.3K
13:08 65.72 65.72 65.72 65.72 0.2K
13:10 65.39 65.39 65.23 65.23 1.3K
13:20 65.20 65.20 65.20 65.20 1.3K
13:21 65.20 65.22 65.20 65.22 1.3K
13:26 65.02 65.02 65.02 65.02 0.7K
13:27 64.72 64.72 64.72 64.72 1.5K
13:32 64.30 64.30 64.30 64.30 0.7K
13:34 64.66 64.66 64.66 64.66 0.3K
13:35 64.78 64.78 64.78 64.78 0.2K
13:36 64.73 64.73 64.73 64.72 1.7K
13:45 64.00 64.00 63.96 63.96 3.1K
13:53 63.12 63.12 63.12 63.12 2.0K
13:54 63.25 63.25 63.25 63.25 4.0K
13:57 63.45 63.54 63.45 63.54 1.3K
13:58 63.45 63.59 63.45 63.59 2.1K
13:59 63.59 63.59 63.59 63.59 0.3K
14:02 63.28 63.28 63.28 63.28 0.3K
14:03 63.31 63.67 63.31 63.67 0.7K
14:15 64.30 64.30 64.30 64.30 0.4K
14:19 64.16 64.16 63.84 63.84 1.5K
14:23 64.11 64.11 64.11 64.11 0.2K
14:24 64.09 64.09 64.09 64.09 0.3K
14:29 63.95 63.95 63.95 63.95 2.2K
14:34 64.64 64.64 64.64 64.64 0.7K
14:35 64.46 64.46 64.46 64.46 1.5K
14:39 64.21 64.21 64.21 64.21 0.3K
14:40 64.43 64.43 64.43 64.43 1.1K
14:43 64.57 64.73 64.57 64.73 1.7K
14:51 64.64 64.64 64.64 64.64 0.3K
14:52 64.54 64.54 64.54 64.54 1.6K
14:54 64.71 64.71 64.71 64.71 2.2K
14:57 65.07 65.08 65.00 65.00 1.8K
14:58 64.99 64.99 64.99 64.99 1.1K
14:59 65.23 65.23 65.23 65.23 0.2K
15:00 64.92 64.92 64.92 64.92 1.5K
15:02 64.79 64.79 64.79 64.79 1.0K
15:10 64.29 64.29 64.29 64.29 1.0K
15:16 64.24 64.24 64.24 64.24 0.7K
15:23 63.94 63.94 63.94 63.94 0.2K
15:24 63.96 64.09 63.96 64.09 0.4K
15:25 63.95 63.95 63.95 63.95 1.8K
15:36 64.24 64.24 64.24 64.24 0.6K
15:38 64.02 64.02 64.02 64.02 1.2K
15:40 63.87 63.87 63.87 63.87 0.2K
15:41 63.96 63.96 63.96 63.96 5.5K
15:44 64.21 64.21 64.21 64.21 1.5K
15:49 64.26 64.26 64.26 64.26 0.2K
15:50 64.31 64.31 64.31 64.31 0.4K
15:51 64.00 64.00 64.00 64.00 0.6K
15:54 63.70 63.70 63.70 63.70 0.3K
15:55 63.90 63.90 63.90 63.90 0.3K
15:57 63.99 64.00 63.99 64.00 0.5K
15:58 63.93 63.93 63.92 63.92 1.1K
15:59 63.76 63.76 63.52 63.52 10.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし