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
09:30 146.38 149.10 143.65 143.65 169.2K
09:31 144.91 145.18 141.85 143.42 6.1K
09:32 145.81 148.00 144.99 147.73 6.2K
09:33 147.41 147.41 147.41 147.41 1.7K
09:34 145.00 146.38 145.00 145.28 1.8K
09:35 146.81 148.50 146.55 148.50 6.7K
09:36 151.13 152.53 150.63 152.53 5.3K
09:37 152.66 153.49 152.17 152.46 12.9K
09:38 152.57 152.68 151.03 151.69 7.8K
09:39 152.16 152.16 151.53 151.53 6.7K
09:40 152.04 152.04 149.40 149.40 2.5K
09:41 150.71 151.35 148.44 148.44 13.7K
09:42 148.03 148.41 147.33 148.13 4.1K
09:43 148.83 149.13 148.83 149.13 3.6K
09:44 147.34 147.34 147.00 147.00 3.9K
09:45 147.23 147.23 145.21 145.55 7.2K
09:46 144.96 144.96 143.88 144.33 4.1K
09:47 145.68 146.35 142.84 142.84 9.1K
09:48 143.94 145.97 143.94 145.97 3.7K
09:49 146.31 146.98 145.21 145.21 15.0K
09:50 146.44 147.13 145.83 145.83 5.0K
09:51 145.74 145.74 145.19 145.52 4.3K
09:53 147.00 147.19 147.00 147.19 4.1K
09:54 146.05 147.82 146.05 147.82 2.6K
09:55 147.87 147.87 146.85 146.85 5.9K
09:56 147.34 147.34 147.34 147.34 1.4K
09:57 147.04 147.80 147.04 147.80 4.7K
09:58 146.95 146.95 145.47 145.47 3.4K
09:59 145.80 146.44 145.80 146.44 2.3K
10:00 148.00 148.90 148.00 148.90 2.0K
10:01 148.01 148.12 148.01 148.12 5.1K
10:02 148.89 148.89 148.89 148.89 0.7K
10:03 149.47 152.31 149.28 151.74 6.5K
10:04 152.15 152.44 151.73 152.02 12.6K
10:05 151.62 151.70 151.27 151.27 5.9K
10:06 151.51 152.37 151.46 151.89 2.1K
10:07 152.52 153.84 152.52 153.54 10.4K
10:08 153.94 155.40 153.94 155.40 10.0K
10:09 155.77 156.00 154.74 155.34 5.2K
10:10 155.63 155.63 154.74 155.39 4.3K
10:11 155.39 155.70 155.30 155.45 2.3K
10:12 156.00 156.00 154.57 155.12 15.3K
10:13 154.18 154.18 153.18 153.18 2.6K
10:14 154.18 154.18 154.18 154.18 2.1K
10:15 153.53 153.53 152.17 152.17 4.3K
10:16 152.65 152.77 152.65 152.77 2.6K
10:17 152.85 152.85 152.85 152.85 1.3K
10:18 153.67 153.67 153.04 153.04 2.1K
10:19 152.17 152.17 151.99 151.99 0.8K
10:20 152.11 152.40 151.91 152.40 2.0K
10:21 152.40 152.47 152.40 152.47 2.2K
10:22 150.73 150.73 149.83 150.31 2.6K
10:23 150.48 150.48 150.31 150.31 3.4K
10:24 149.00 149.13 149.00 149.13 3.3K
10:26 148.51 148.51 148.51 148.51 1.7K
10:27 146.02 146.13 145.54 146.13 4.5K
10:28 147.26 147.26 147.26 147.26 0.3K
10:29 147.20 147.20 146.60 146.60 3.6K
10:30 147.82 147.82 145.69 145.68 4.9K
10:31 146.47 147.70 145.00 145.32 5.9K
10:32 145.13 145.90 145.13 145.89 1.4K
10:33 145.77 145.77 145.77 145.77 2.3K
10:34 147.40 147.40 147.40 147.40 1.1K
10:35 147.46 147.98 147.46 147.98 2.2K
10:36 149.30 149.35 147.70 147.70 5.4K
10:37 147.72 147.72 147.66 147.66 1.4K
10:38 147.49 147.49 147.09 147.37 2.0K
10:39 148.27 148.27 147.52 147.52 1.6K
10:40 147.68 147.68 147.68 147.68 19.2K
10:42 148.22 149.19 148.22 148.73 2.4K
10:43 147.91 147.91 147.91 147.91 1.9K
10:45 148.00 148.00 148.00 148.00 0.7K
10:46 147.88 147.88 146.89 147.01 1.1K
10:47 146.79 147.86 146.79 147.86 2.2K
10:49 148.34 148.34 148.34 148.34 0.4K
10:50 148.13 148.13 148.13 148.13 0.4K
10:51 148.26 148.26 148.26 148.26 1.4K
10:52 148.40 148.40 148.39 148.39 1.4K
10:54 148.29 148.29 147.90 147.90 6.7K
10:56 149.25 149.50 149.25 149.50 2.8K
10:57 148.92 148.92 148.92 148.92 1.5K
10:59 150.07 150.07 149.64 149.64 1.9K
11:00 150.14 150.14 150.14 150.14 0.8K
11:01 150.87 150.87 150.36 150.62 4.5K
11:03 150.20 150.20 150.01 150.01 1.5K
11:04 149.57 149.57 149.57 149.57 0.3K
11:05 149.37 149.37 149.37 149.37 0.7K
11:06 150.21 150.21 149.09 150.15 4.8K
11:07 150.55 150.68 150.55 150.68 0.5K
11:08 151.23 151.23 151.03 151.03 6.0K
11:10 151.02 151.02 150.99 150.99 2.7K
11:11 150.40 150.40 150.40 150.40 1.4K
11:12 150.65 150.65 150.65 150.65 2.1K
11:13 149.57 149.57 148.87 148.87 3.3K
11:16 150.02 150.02 150.02 150.02 2.3K
11:18 151.64 151.64 151.64 151.64 3.0K
11:19 152.80 153.42 152.80 153.21 4.9K
11:20 153.53 153.53 153.45 153.45 3.0K
11:21 154.14 154.14 153.97 153.97 3.5K
11:22 154.50 154.75 154.39 154.75 4.0K
11:23 154.17 154.17 154.17 154.17 2.0K
11:25 154.59 154.59 154.31 154.31 3.2K
11:26 154.68 155.67 154.68 155.67 6.0K
11:27 155.19 155.19 154.35 154.35 2.9K
11:28 155.02 155.02 154.40 154.40 3.3K
11:29 153.83 155.42 153.83 155.42 1.4K
11:30 155.52 156.40 155.52 155.88 6.1K
11:31 155.90 155.90 155.23 155.23 3.4K
11:32 155.36 156.20 155.36 156.20 4.2K
11:33 156.12 156.12 154.80 154.80 1.7K
11:34 154.82 154.82 153.76 153.82 4.1K
11:35 153.33 153.33 153.33 153.32 1.6K
11:36 153.25 153.25 153.25 153.25 1.2K
11:39 152.01 152.30 151.93 151.95 3.8K
11:40 152.69 152.69 151.98 151.98 2.4K
11:41 151.85 151.85 151.60 151.60 2.8K
11:42 151.35 151.35 150.78 151.14 3.1K
11:44 150.60 150.91 150.60 150.91 0.4K
11:45 151.21 151.21 151.21 151.21 0.7K
11:46 150.26 150.26 150.26 150.26 1.3K
11:48 149.58 149.58 149.58 149.58 1.9K
11:49 149.99 149.99 149.99 149.99 1.4K
11:50 150.09 150.09 150.09 150.09 1.5K
11:51 150.51 150.51 150.13 150.13 3.6K
11:52 149.53 149.53 149.18 149.39 1.7K
11:53 149.37 149.63 148.84 149.63 1.3K
11:54 150.35 150.44 150.20 150.20 0.8K
11:55 149.83 149.83 149.83 149.83 1.6K
11:59 151.61 151.61 150.85 150.85 3.9K
12:00 151.54 151.54 151.45 151.45 1.3K
12:02 151.43 151.43 151.16 151.16 0.9K
12:03 151.40 151.40 151.40 151.40 1.7K
12:06 151.89 151.89 151.89 151.89 1.7K
12:07 150.85 150.85 150.52 150.52 1.6K
12:09 149.79 149.79 149.79 149.79 7.0K
12:12 150.82 150.96 150.82 150.96 1.0K
12:14 151.51 151.51 151.13 151.13 2.1K
12:16 150.45 150.45 149.51 149.56 1.5K
12:17 150.05 150.05 150.05 150.05 0.7K
12:19 149.77 149.77 149.77 149.77 0.5K
12:21 150.01 150.01 149.76 149.76 2.9K
12:23 149.94 150.01 149.94 150.01 0.7K
12:24 149.59 149.59 149.59 149.59 0.8K
12:25 149.06 149.06 149.06 149.06 1.2K
12:27 148.70 148.70 148.70 148.70 2.6K
12:32 148.34 148.47 148.34 148.47 2.1K
12:34 149.64 149.64 149.64 149.64 0.1K
12:35 149.35 149.35 149.26 149.28 0.6K
12:36 149.19 149.19 149.19 149.19 1.3K
12:37 147.99 147.99 147.85 147.85 2.4K
12:38 147.63 147.63 147.63 147.63 1.7K
12:40 147.34 147.34 147.34 147.34 0.6K
12:41 147.22 147.71 147.22 147.71 1.5K
12:42 146.84 146.84 146.84 146.84 0.7K
12:43 146.99 147.50 146.99 147.50 1.4K
12:46 147.96 147.96 147.96 147.96 0.4K
12:47 149.00 149.03 148.98 149.03 1.3K
12:48 149.35 149.35 148.94 148.94 1.0K
12:51 150.69 150.69 150.69 150.69 3.1K
12:52 150.72 150.72 150.72 150.72 0.3K
12:53 150.56 150.74 150.56 150.74 2.4K
12:55 150.65 150.65 150.65 150.65 3.0K
13:00 151.53 151.53 151.53 151.53 1.3K
13:01 152.97 152.99 152.97 152.99 0.9K
13:02 152.82 153.06 152.82 153.06 1.9K
13:03 153.58 153.81 153.58 153.60 1.7K
13:04 153.88 153.88 153.88 153.88 1.6K
13:05 153.93 154.39 153.93 154.39 2.4K
13:06 154.66 154.66 154.66 154.66 0.5K
13:07 154.23 155.38 154.23 155.38 5.2K
13:08 154.38 154.79 154.38 154.79 1.0K
13:09 154.31 154.31 153.60 153.74 2.1K
13:10 152.74 152.90 152.74 152.90 4.9K
13:12 152.04 152.04 152.04 152.04 0.7K
13:13 151.66 151.66 151.47 151.47 1.5K
13:15 153.00 153.00 153.00 153.00 0.5K
13:16 151.50 151.78 151.50 151.78 1.5K
13:19 152.39 152.39 152.39 152.39 0.2K
13:20 152.82 152.89 152.82 152.89 0.5K
13:21 152.54 152.54 151.21 151.21 2.7K
13:22 150.83 151.52 150.83 151.52 0.7K
13:24 151.35 152.03 151.35 152.03 0.6K
13:26 151.05 151.67 151.05 151.67 0.5K
13:27 151.85 151.85 151.52 151.52 1.2K
13:29 151.20 151.20 151.20 151.20 0.9K
13:31 151.54 151.54 151.54 151.53 0.2K
13:32 152.26 152.39 152.00 152.00 2.5K
13:34 151.37 151.37 151.37 151.37 0.7K
13:35 150.35 150.44 149.36 149.36 2.4K
13:36 150.38 150.38 150.38 150.38 1.6K
13:38 150.37 150.37 150.37 150.37 0.7K
13:39 150.33 150.33 150.33 150.32 2.6K
13:41 148.97 149.66 148.97 149.66 2.3K
13:43 150.56 150.56 150.56 150.56 0.7K
13:45 149.85 149.85 149.85 149.85 0.3K
13:47 149.53 149.58 149.22 149.33 0.5K
13:48 149.20 149.48 149.20 149.48 2.0K
13:51 150.16 150.18 150.16 150.18 1.2K
13:52 150.52 150.55 150.52 150.55 0.4K
13:53 150.69 150.69 150.69 150.69 2.2K
13:59 151.46 151.46 151.40 151.40 1.9K
14:00 151.71 151.71 151.71 151.71 1.4K
14:01 151.00 151.00 150.76 150.76 1.7K
14:06 149.86 149.86 149.86 149.86 0.3K
14:07 150.84 150.84 150.84 150.84 1.3K
14:10 149.77 149.77 149.77 149.77 2.5K
14:13 148.88 148.88 148.88 148.88 0.3K
14:14 149.22 149.22 149.22 149.22 0.3K
14:15 149.24 149.24 149.24 149.24 0.5K
14:16 150.05 150.05 149.78 149.78 0.6K
14:17 150.17 150.17 150.17 150.17 0.7K
14:19 150.10 150.10 150.10 150.10 0.4K
14:21 150.77 150.77 150.54 150.66 3.1K
14:22 151.16 151.47 151.16 151.47 1.4K
14:24 151.00 151.00 150.57 150.57 3.5K
14:28 150.62 150.62 150.62 150.62 0.5K
14:30 151.19 151.19 151.19 151.19 2.0K
14:33 150.62 150.73 150.48 150.73 0.6K
14:34 150.07 150.07 150.07 150.07 0.9K
14:37 149.76 149.76 149.76 149.76 0.2K
14:38 150.02 150.04 150.02 150.04 0.9K
14:39 150.12 150.12 150.12 150.11 1.6K
14:41 149.43 149.43 149.43 149.43 2.3K
14:42 148.54 148.54 148.54 148.54 3.1K
14:43 147.02 147.16 147.02 147.16 3.3K
14:44 146.73 146.73 146.73 146.73 0.4K
14:45 146.90 146.90 146.90 146.90 0.4K
14:46 146.90 146.90 146.90 146.90 2.3K
14:48 146.00 146.00 145.35 145.35 6.7K
14:49 144.35 144.35 143.71 143.71 2.7K
14:50 143.86 143.86 143.86 143.85 0.7K
14:51 144.51 145.06 144.51 145.06 1.6K
14:52 144.78 145.44 144.78 145.44 2.6K
14:54 143.97 143.97 143.52 143.52 1.6K
14:55 144.74 144.74 144.66 144.66 1.6K
14:56 144.57 144.84 144.57 144.75 2.1K
14:57 146.14 146.40 146.14 146.40 1.3K
14:59 145.65 145.65 145.06 145.06 2.9K
15:01 143.45 143.45 143.14 143.14 2.9K
15:02 141.31 141.31 139.85 139.85 1.9K
15:03 139.85 140.57 139.85 140.57 2.1K
15:04 139.86 140.07 139.29 139.72 3.7K
15:05 140.07 140.60 138.58 138.58 2.8K
15:06 140.49 140.79 140.02 140.23 15.3K
15:07 139.05 139.05 139.05 139.05 0.3K
15:08 139.45 140.71 139.45 139.85 3.6K
15:09 140.00 140.62 140.00 140.62 2.2K
15:10 141.30 141.30 141.30 141.30 1.8K
15:11 141.22 141.22 141.22 141.22 0.5K
15:12 141.17 141.17 141.17 141.17 2.3K
15:14 139.92 139.94 139.92 139.94 1.0K
15:16 140.54 140.54 140.54 140.54 0.9K
15:17 140.63 141.49 140.63 141.14 1.3K
15:18 141.27 141.27 141.27 141.27 1.9K
15:20 139.62 139.62 139.62 139.62 0.6K
15:21 140.39 140.39 140.39 140.39 0.4K
15:22 141.54 141.54 141.54 141.54 0.6K
15:23 141.23 141.23 141.00 141.00 1.3K
15:24 139.99 140.54 139.99 140.54 1.8K
15:25 141.00 141.00 140.89 140.89 0.7K
15:26 140.33 140.33 140.06 140.06 1.6K
15:27 139.87 139.87 139.87 139.87 0.2K
15:28 139.98 141.00 139.98 140.61 2.0K
15:30 140.54 140.54 140.54 140.54 1.1K
15:31 140.76 141.05 140.76 141.05 1.7K
15:33 138.72 138.72 138.21 138.21 4.8K
15:34 137.77 138.21 137.18 138.20 4.1K
15:35 138.50 138.73 138.09 138.62 4.1K
15:36 139.08 139.08 138.36 138.76 3.4K
15:37 138.44 138.44 138.44 138.44 0.2K
15:38 137.18 137.41 137.18 137.34 1.3K
15:39 137.21 137.75 137.21 137.28 2.3K
15:40 136.93 137.30 136.93 137.30 2.9K
15:41 136.94 137.40 136.94 137.40 1.4K
15:42 136.80 137.28 136.80 137.28 0.5K
15:43 137.16 137.16 136.63 136.63 1.6K
15:44 137.15 137.15 137.15 137.15 0.8K
15:45 136.21 136.21 136.15 136.20 3.5K
15:46 135.60 135.92 135.60 135.92 2.3K
15:47 136.91 137.09 136.91 137.09 0.3K
15:48 137.06 137.06 136.75 136.75 1.2K
15:49 135.55 135.73 135.55 135.73 0.8K
15:50 136.59 138.48 136.59 138.11 2.4K
15:51 138.64 138.64 138.64 138.64 0.9K
15:52 138.65 138.96 138.21 138.96 1.5K
15:55 140.00 140.00 139.95 139.95 1.5K
15:56 140.08 140.44 140.08 140.36 2.3K
15:58 140.77 141.18 140.71 141.18 7.8K
15:59 141.69 141.69 141.50 141.52 25.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし