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 74.05 74.49 73.60 74.49 69.6K
09:31 74.98 76.00 74.98 76.00 7.4K
09:32 76.19 76.38 75.71 76.38 8.1K
09:33 76.46 77.32 75.94 76.28 9.4K
09:34 76.54 76.54 75.52 76.14 6.9K
09:35 76.29 77.74 76.29 77.51 17.4K
09:36 77.92 79.57 77.92 78.58 17.3K
09:37 78.04 79.64 78.04 79.36 14.5K
09:38 79.43 80.84 79.43 80.48 18.1K
09:39 80.62 82.10 80.62 82.10 87.9K
09:40 82.49 84.75 82.49 84.75 24.2K
09:41 84.01 86.77 84.01 86.76 20.2K
09:42 86.94 89.18 86.89 87.94 30.3K
09:43 89.12 89.12 87.98 88.53 24.5K
09:44 88.37 88.50 87.46 88.37 30.5K
09:45 88.00 89.71 87.11 89.71 21.6K
09:46 90.06 92.20 89.98 92.20 42.1K
09:47 91.75 92.68 91.25 92.68 28.9K
09:48 92.12 92.21 90.35 90.85 24.0K
09:49 91.13 93.00 90.35 93.00 32.7K
09:50 93.46 93.46 92.07 93.36 26.8K
09:51 93.47 94.26 93.05 93.87 25.5K
09:52 93.99 94.96 93.99 94.88 21.9K
09:53 95.09 95.65 94.10 95.39 25.8K
09:54 95.55 96.95 95.40 96.88 25.1K
09:55 96.26 98.20 96.26 98.20 26.7K
09:56 98.20 98.23 96.47 96.47 18.2K
09:57 96.67 96.95 93.94 93.94 33.1K
09:58 93.68 93.68 92.26 92.26 39.3K
09:59 92.29 92.34 91.11 92.34 28.3K
10:00 92.04 92.93 90.67 90.67 24.8K
10:01 90.80 92.13 90.80 92.13 12.6K
10:02 92.80 94.48 92.66 94.19 26.5K
10:03 94.79 95.41 94.50 94.50 33.3K
10:04 93.91 94.47 93.02 93.71 21.2K
10:05 94.57 97.47 94.54 97.47 16.1K
10:06 98.00 98.00 96.64 96.89 28.6K
10:07 96.96 97.80 96.96 97.80 22.0K
10:08 97.38 97.63 96.62 96.83 14.3K
10:09 97.22 97.50 96.92 97.27 17.7K
10:10 97.27 97.31 96.74 97.10 18.8K
10:11 97.30 97.30 96.07 96.35 17.2K
10:12 96.25 96.40 95.00 95.00 8.6K
10:13 94.64 94.78 94.60 94.60 8.9K
10:14 94.38 96.00 94.32 96.00 18.1K
10:15 95.76 95.76 95.21 95.58 7.6K
10:16 95.58 96.00 94.47 94.53 8.0K
10:17 94.72 94.72 93.85 93.85 14.2K
10:18 95.65 97.00 95.57 96.67 12.8K
10:19 96.47 96.47 96.07 96.47 4.5K
10:20 96.01 96.75 96.01 96.75 9.3K
10:21 97.02 97.54 97.00 97.54 14.4K
10:22 97.53 97.53 96.91 97.31 7.9K
10:23 97.39 97.39 96.83 97.05 5.4K
10:24 97.30 98.38 97.30 97.74 16.1K
10:25 98.09 99.35 97.92 99.35 10.3K
10:26 99.79 100.38 99.77 99.77 25.5K
10:27 100.19 100.19 98.50 98.50 15.4K
10:28 98.58 99.71 98.58 98.80 12.5K
10:29 98.58 99.52 98.58 99.45 8.2K
10:30 99.16 99.42 98.69 99.17 7.8K
10:31 98.60 99.20 98.37 99.11 17.2K
10:32 98.59 99.20 98.59 98.71 2.3K
10:33 98.41 98.47 98.19 98.19 7.9K
10:34 98.78 99.37 98.65 99.36 9.1K
10:35 99.32 99.45 99.31 99.31 4.4K
10:36 99.30 99.30 99.00 99.00 10.2K
10:37 98.62 98.62 97.84 97.89 6.1K
10:38 97.84 98.93 97.84 98.31 6.5K
10:39 98.32 98.49 98.12 98.12 5.4K
10:40 98.02 98.05 96.86 96.86 8.7K
10:41 97.00 97.66 97.00 97.66 13.5K
10:42 97.58 97.63 97.21 97.63 10.0K
10:43 97.75 97.75 97.02 97.26 4.9K
10:44 96.75 97.10 96.44 96.52 8.5K
10:45 96.70 96.80 96.61 96.61 5.1K
10:46 97.09 97.29 96.26 97.29 11.0K
10:47 97.21 97.21 96.45 96.45 8.6K
10:48 96.60 97.49 96.60 97.49 4.2K
10:49 97.42 97.88 97.41 97.60 4.2K
10:50 97.48 97.51 97.35 97.42 6.0K
10:51 97.25 97.25 97.10 97.10 0.5K
10:52 97.14 97.14 96.44 96.44 3.8K
10:53 96.44 96.44 96.03 96.19 8.4K
10:54 95.99 95.99 95.79 95.79 8.2K
10:55 95.80 95.80 94.82 95.03 10.7K
10:56 95.14 95.23 94.54 94.54 6.4K
10:57 94.62 95.05 94.62 95.05 5.5K
10:58 95.42 96.90 95.42 96.90 5.3K
10:59 97.01 97.36 96.98 97.06 5.2K
11:00 97.21 97.34 97.12 97.12 5.4K
11:01 96.88 96.88 96.82 96.82 2.8K
11:02 96.59 96.59 96.59 96.59 1.8K
11:03 97.10 97.30 97.03 97.30 3.8K
11:04 97.15 97.15 96.29 96.29 4.7K
11:05 96.69 97.27 96.43 96.99 5.4K
11:06 96.57 96.70 96.56 96.70 5.6K
11:07 96.57 96.68 95.92 95.92 3.6K
11:08 95.75 95.75 95.11 95.19 1.9K
11:09 95.34 95.50 95.01 95.22 4.7K
11:10 95.20 95.20 95.20 95.20 1.7K
11:11 95.30 95.30 95.07 95.07 3.0K
11:12 95.20 95.20 95.20 95.20 1.0K
11:13 95.25 95.25 94.69 94.69 4.3K
11:14 94.87 94.87 94.87 94.87 1.8K
11:15 94.40 94.52 94.40 94.50 2.7K
11:16 94.00 94.41 93.86 94.41 7.3K
11:17 94.52 94.52 94.16 94.51 3.0K
11:18 94.63 94.63 94.63 94.63 4.9K
11:20 94.15 94.15 93.54 93.54 3.9K
11:21 93.26 93.45 93.16 93.19 8.4K
11:22 92.97 92.97 92.03 92.03 6.3K
11:23 91.81 92.32 91.81 92.21 10.7K
11:24 92.02 92.67 92.02 92.67 4.5K
11:25 92.10 93.38 92.10 93.20 4.8K
11:26 93.92 94.24 93.56 94.24 9.3K
11:27 93.72 93.72 93.59 93.59 7.3K
11:28 93.69 93.69 93.30 93.30 2.6K
11:29 93.79 93.79 93.60 93.60 2.8K
11:30 93.80 93.96 93.44 93.96 2.2K
11:31 94.14 94.52 94.14 94.52 6.5K
11:32 94.94 95.01 94.71 95.01 2.9K
11:33 95.01 95.53 95.01 95.51 4.2K
11:34 95.65 95.89 95.43 95.89 9.1K
11:35 95.79 95.79 95.07 95.07 7.8K
11:36 95.27 95.27 94.98 94.98 6.0K
11:37 94.90 95.25 94.90 95.25 3.0K
11:38 95.46 95.46 95.23 95.23 1.9K
11:39 95.50 95.50 95.50 95.50 0.9K
11:40 94.97 95.09 94.83 94.83 4.0K
11:41 94.85 94.85 94.85 94.85 0.2K
11:42 94.47 94.58 94.28 94.28 1.4K
11:43 94.28 94.51 94.28 94.39 2.2K
11:44 94.60 94.60 94.46 94.46 0.5K
11:45 94.50 94.50 94.50 94.50 1.4K
11:46 94.13 94.13 94.13 94.13 3.7K
11:47 94.87 94.87 94.87 94.87 0.3K
11:48 94.85 95.00 94.85 94.86 2.8K
11:49 95.38 95.38 95.38 95.38 1.5K
11:50 95.01 95.01 94.83 94.83 0.6K
11:51 95.04 95.26 95.04 95.26 3.3K
11:52 95.29 95.51 95.29 95.51 1.3K
11:53 95.30 95.30 94.36 94.36 2.7K
11:54 94.79 94.97 94.78 94.87 2.3K
11:58 95.08 95.08 95.08 95.08 2.2K
11:59 95.15 95.15 95.11 95.11 5.2K
12:01 94.54 94.54 94.50 94.50 0.7K
12:02 94.52 94.52 94.52 94.52 0.8K
12:03 94.54 94.54 94.42 94.42 4.3K
12:05 94.95 94.95 94.95 94.95 0.8K
12:06 95.36 95.38 95.35 95.38 1.6K
12:07 95.56 95.78 95.56 95.71 4.1K
12:08 95.71 95.71 95.71 95.71 0.9K
12:09 95.87 96.11 95.78 96.11 1.9K
12:10 96.08 96.35 96.08 96.35 4.9K
12:11 96.54 96.54 96.34 96.34 2.4K
12:12 96.63 96.68 96.62 96.68 1.7K
12:13 96.69 96.78 96.69 96.78 1.7K
12:14 96.90 96.97 96.90 96.97 1.8K
12:15 97.02 97.02 96.55 96.55 0.8K
12:16 96.76 96.76 96.59 96.59 0.6K
12:17 96.50 96.62 96.50 96.56 4.7K
12:18 96.54 96.54 96.09 96.09 2.1K
12:19 95.93 96.09 95.93 96.09 2.3K
12:22 96.06 96.06 96.06 96.06 1.0K
12:23 96.08 96.08 96.08 96.08 2.7K
12:25 96.74 96.74 96.74 96.74 1.3K
12:26 97.44 97.44 97.44 97.44 3.3K
12:27 97.88 97.88 97.88 97.88 0.4K
12:28 97.43 97.43 97.43 97.43 13.2K
12:29 97.18 97.18 97.18 97.18 0.5K
12:30 96.88 96.88 96.88 96.88 0.8K
12:31 97.18 97.18 97.10 97.10 1.6K
12:32 97.79 97.79 97.79 97.79 0.5K
12:33 97.40 97.40 97.33 97.33 1.7K
12:34 97.37 97.37 97.09 97.28 1.8K
12:35 97.41 97.47 97.41 97.47 4.9K
12:36 96.69 96.86 96.69 96.85 3.3K
12:37 96.71 96.71 96.71 96.71 2.9K
12:39 96.54 96.57 96.54 96.57 2.6K
12:40 96.59 96.59 96.59 96.59 2.1K
12:41 96.74 96.74 96.74 96.74 1.3K
12:42 96.41 96.41 96.41 96.41 1.7K
12:43 96.30 96.30 96.30 96.30 1.3K
12:44 96.51 96.67 96.51 96.67 1.9K
12:46 96.55 96.55 96.55 96.55 0.4K
12:47 96.41 96.41 96.41 96.41 1.2K
12:48 96.49 96.49 96.49 96.49 3.2K
12:51 97.36 97.67 97.36 97.63 3.5K
12:52 97.64 97.97 97.64 97.97 3.4K
12:53 98.31 98.31 98.31 98.31 1.6K
12:54 98.53 98.55 97.98 97.98 1.8K
12:55 98.12 98.12 97.76 97.76 1.9K
12:56 97.77 98.00 97.77 98.00 1.3K
12:58 98.32 98.32 98.14 98.27 2.1K
12:59 98.64 98.64 98.64 98.64 2.3K
13:00 98.56 98.64 98.56 98.59 2.0K
13:01 98.72 98.72 98.72 98.72 1.3K
13:02 98.20 98.20 97.51 97.51 10.9K
13:03 97.81 97.83 97.81 97.83 0.5K
13:04 97.74 97.74 97.47 97.55 5.2K
13:07 98.03 98.03 98.03 98.03 1.2K
13:08 97.57 97.70 97.57 97.70 6.9K
13:10 97.73 97.73 97.73 97.73 1.3K
13:12 97.42 97.48 97.42 97.48 1.6K
13:14 97.43 97.43 97.43 97.43 1.8K
13:15 98.20 98.20 97.63 97.63 1.7K
13:16 97.33 97.33 97.33 97.33 1.0K
13:17 97.10 97.10 97.10 97.10 2.8K
13:18 96.95 96.95 96.62 96.62 4.7K
13:19 96.85 96.86 96.85 96.86 1.6K
13:20 97.50 97.50 97.50 97.50 1.5K
13:21 97.38 97.38 97.38 97.38 0.2K
13:22 97.72 97.72 97.72 97.72 1.2K
13:24 98.22 98.22 98.22 98.22 1.4K
13:25 98.12 98.12 98.12 98.12 0.4K
13:26 97.93 97.93 97.59 97.59 2.2K
13:28 97.60 97.60 97.41 97.43 2.5K
13:29 97.57 97.57 97.33 97.33 2.1K
13:31 97.80 97.89 97.80 97.89 0.5K
13:32 97.30 97.30 97.30 97.30 0.8K
13:33 96.89 96.89 96.89 96.89 7.1K
13:34 97.25 97.25 96.96 96.96 0.7K
13:35 96.64 96.64 96.64 96.64 0.5K
13:36 96.72 96.98 96.72 96.98 0.7K
13:38 97.14 97.14 97.14 97.14 1.8K
13:40 97.86 97.97 97.86 97.97 1.9K
13:41 97.90 97.90 97.77 97.77 1.2K
13:42 98.15 98.54 98.11 98.54 3.5K
13:43 98.39 98.86 98.39 98.86 2.8K
13:44 98.72 98.72 98.72 98.72 1.3K
13:45 98.61 98.61 98.33 98.33 0.6K
13:46 98.43 99.06 98.43 99.00 4.5K
13:47 99.17 99.32 99.17 99.32 1.0K
13:48 99.10 99.50 99.10 99.50 6.9K
13:49 99.48 99.50 99.36 99.36 9.0K
13:51 98.77 98.77 98.77 98.77 1.5K
13:52 99.00 99.00 98.85 98.86 1.1K
13:54 98.40 98.40 98.24 98.24 0.5K
13:56 98.61 98.61 98.48 98.48 1.5K
13:58 99.03 99.04 99.03 99.04 1.1K
13:59 98.85 98.86 98.83 98.83 0.8K
14:02 98.13 98.13 97.87 97.87 0.6K
14:03 97.95 97.95 97.95 97.95 0.7K
14:05 98.10 98.10 98.06 98.06 1.0K
14:06 98.01 98.01 98.01 98.01 0.3K
14:07 98.17 98.21 98.17 98.21 0.3K
14:08 98.32 98.32 98.32 98.32 0.9K
14:10 98.01 98.01 97.94 97.94 0.3K
14:11 97.99 97.99 97.95 97.95 1.3K
14:14 98.21 98.30 98.21 98.30 1.3K
14:15 98.31 98.31 98.09 98.19 0.9K
14:16 97.87 97.87 97.87 97.86 0.8K
14:20 97.80 97.80 97.80 97.80 1.7K
14:21 98.00 98.00 98.00 98.00 1.8K
14:24 98.11 98.11 98.11 98.11 0.2K
14:25 98.17 98.47 98.17 98.47 1.2K
14:26 97.95 97.95 97.95 97.95 0.1K
14:27 97.92 97.92 97.84 97.84 0.8K
14:28 97.83 97.83 97.83 97.83 0.8K
14:29 98.23 98.23 98.23 98.23 0.6K
14:30 98.08 98.12 98.08 98.12 0.3K
14:31 98.04 98.04 98.04 98.04 0.6K
14:33 98.27 98.27 98.09 98.09 1.1K
14:35 98.11 98.11 98.11 98.11 0.8K
14:36 98.50 98.51 98.50 98.51 0.9K
14:39 98.46 98.46 98.46 98.46 0.7K
14:41 98.59 98.60 98.59 98.60 1.7K
14:44 98.09 98.09 98.07 98.07 0.5K
14:45 98.07 98.07 98.07 98.07 0.4K
14:46 97.89 98.12 97.85 97.85 8.6K
14:48 98.03 98.03 98.03 98.03 0.1K
14:49 97.70 97.72 97.70 97.72 1.7K
14:51 97.58 97.61 97.58 97.61 2.4K
14:52 98.71 98.71 98.69 98.69 1.4K
14:53 98.63 98.63 98.63 98.63 0.1K
14:54 98.51 98.57 98.41 98.57 1.1K
14:55 98.53 98.53 98.53 98.53 0.5K
14:56 98.39 98.39 98.39 98.39 0.6K
14:57 98.41 98.41 98.31 98.31 0.5K
14:58 98.14 98.14 98.14 98.14 0.4K
14:59 98.07 98.07 98.07 98.07 1.0K
15:00 98.07 98.68 98.07 98.66 2.8K
15:01 98.62 98.62 98.62 98.62 0.6K
15:02 98.16 98.16 98.02 98.02 0.2K
15:03 97.89 97.89 97.89 97.89 1.2K
15:04 97.79 97.79 97.74 97.74 2.0K
15:05 97.41 97.41 97.33 97.33 0.9K
15:06 97.52 97.52 97.52 97.52 3.4K
15:07 96.96 96.96 96.96 96.96 0.9K
15:08 97.11 97.12 97.11 97.12 1.9K
15:10 98.00 98.00 98.00 98.00 0.1K
15:11 97.96 97.99 97.75 97.75 2.6K
15:12 97.37 97.37 97.37 97.37 1.7K
15:14 97.37 97.37 97.08 97.08 1.5K
15:15 96.82 97.01 96.82 96.94 5.5K
15:16 96.96 97.02 96.95 97.02 4.9K
15:17 97.21 97.22 97.20 97.22 1.4K
15:19 97.22 97.22 97.22 97.22 1.2K
15:20 97.16 97.16 97.16 97.16 0.8K
15:22 97.24 97.25 97.24 97.25 1.9K
15:26 97.78 97.78 97.68 97.68 3.9K
15:29 97.51 97.51 97.45 97.45 1.0K
15:30 97.46 97.46 97.46 97.46 1.4K
15:31 96.94 96.98 96.94 96.98 1.9K
15:32 97.00 97.00 97.00 97.00 1.3K
15:35 97.15 97.37 97.15 97.37 1.6K
15:36 97.12 97.12 97.12 97.12 0.9K
15:38 97.19 97.19 97.19 97.19 0.3K
15:39 96.96 96.96 96.91 96.91 1.3K
15:40 97.05 97.05 97.01 97.01 1.6K
15:42 96.67 96.67 96.67 96.67 2.6K
15:44 97.09 97.32 97.09 97.32 1.8K
15:48 97.24 97.42 97.24 97.42 1.1K
15:49 97.19 97.48 97.19 97.48 1.2K
15:50 97.86 98.00 97.86 97.95 3.0K
15:51 97.95 97.95 97.81 97.81 1.2K
15:52 98.18 98.18 97.95 98.13 5.3K
15:53 98.01 98.01 98.01 98.01 1.2K
15:54 98.23 98.31 98.23 98.31 1.2K
15:55 98.22 98.67 98.22 98.63 4.8K
15:56 98.69 98.71 98.50 98.71 1.6K
15:57 98.70 98.88 98.46 98.88 2.3K
15:58 99.04 99.57 99.04 99.21 5.6K
15:59 99.23 99.28 98.75 98.75 34.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし