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
09:30 170.36 176.00 170.36 176.00 166.8K
09:31 179.62 181.07 178.61 179.55 12.4K
09:32 179.62 181.22 175.69 175.69 11.0K
09:33 175.49 175.49 172.09 172.09 7.7K
09:34 173.05 173.05 167.61 170.01 10.6K
09:35 170.16 170.98 166.57 166.79 9.7K
09:36 166.58 168.81 165.95 167.36 11.3K
09:37 167.18 168.03 165.50 165.78 12.9K
09:38 166.02 166.86 166.02 166.86 5.3K
09:39 168.37 170.77 168.37 170.77 9.9K
09:40 170.39 170.39 169.63 169.98 5.6K
09:41 170.68 170.68 166.00 166.00 9.4K
09:42 165.44 167.94 164.20 164.77 14.1K
09:43 166.12 166.18 163.26 163.51 5.3K
09:44 165.80 165.80 164.36 164.36 3.4K
09:45 164.34 167.69 164.34 166.42 9.6K
09:46 166.70 171.07 166.70 171.07 17.6K
09:47 169.91 170.41 168.05 168.05 4.8K
09:48 168.28 170.37 168.28 168.91 9.7K
09:49 167.70 167.70 166.15 167.04 3.9K
09:50 167.16 169.46 167.16 167.82 5.9K
09:51 168.39 169.97 168.39 169.80 4.3K
09:52 170.24 171.14 170.24 171.14 7.0K
09:53 170.98 171.35 170.62 170.62 4.9K
09:54 170.56 170.56 170.16 170.16 1.4K
09:55 168.60 168.60 167.74 167.74 3.7K
09:56 169.96 170.21 169.68 170.21 1.6K
09:57 170.08 171.62 170.08 171.53 4.8K
09:58 170.08 170.08 167.00 167.16 5.1K
09:59 168.00 168.00 167.33 167.60 4.2K
10:00 166.52 166.52 164.24 164.24 16.4K
10:01 164.06 165.41 163.72 165.41 7.0K
10:02 164.09 165.95 163.75 165.95 3.2K
10:03 166.27 166.27 163.98 165.16 3.5K
10:04 165.32 166.61 165.32 166.48 8.7K
10:05 163.45 163.91 162.63 163.51 5.3K
10:06 161.94 164.46 161.67 163.92 13.0K
10:07 163.88 165.07 163.88 163.91 4.6K
10:08 163.07 164.77 163.07 164.77 2.0K
10:09 165.43 165.43 165.41 165.41 3.1K
10:10 165.87 166.69 165.64 166.68 1.2K
10:11 168.01 168.01 166.93 167.37 2.9K
10:12 166.23 166.49 165.86 165.86 2.4K
10:13 166.14 166.14 166.11 166.11 2.0K
10:14 166.11 166.73 166.11 166.73 1.5K
10:15 164.30 164.46 164.12 164.46 2.5K
10:16 165.30 165.30 165.30 165.30 2.0K
10:18 165.47 165.47 165.47 165.47 0.7K
10:19 164.88 165.19 164.88 165.19 3.1K
10:22 165.26 165.60 165.26 165.60 1.1K
10:23 165.10 166.22 165.10 166.22 1.3K
10:24 166.22 166.22 165.90 165.99 1.5K
10:25 164.84 164.84 164.84 164.84 1.0K
10:26 165.55 165.55 165.09 165.09 2.7K
10:27 167.93 167.93 167.93 167.93 2.3K
10:28 168.00 168.97 168.00 168.65 4.6K
10:29 167.80 167.80 167.80 167.80 1.8K
10:30 168.24 168.24 167.80 167.80 0.7K
10:31 167.89 168.78 167.89 168.02 4.2K
10:32 168.29 168.29 167.61 167.61 1.6K
10:33 168.89 168.93 168.59 168.93 4.0K
10:34 169.38 169.38 169.18 169.18 2.1K
10:35 167.63 169.49 167.63 169.02 1.5K
10:36 169.18 170.25 169.18 170.25 2.6K
10:37 170.42 170.42 169.86 169.86 0.9K
10:38 169.97 170.27 169.74 170.27 3.1K
10:40 170.89 170.89 170.89 170.89 0.4K
10:41 170.86 171.66 170.84 170.84 3.4K
10:42 170.91 170.91 169.86 169.86 3.1K
10:43 169.90 169.90 169.49 169.49 1.4K
10:45 169.91 169.91 169.91 169.91 2.4K
10:47 168.83 168.83 168.83 168.83 0.8K
10:49 170.99 170.99 170.99 170.99 0.7K
10:50 171.44 171.82 171.44 171.82 2.2K
10:51 172.88 172.88 172.14 172.14 2.0K
10:53 171.82 172.31 171.82 172.31 1.4K
10:54 173.07 173.25 172.82 173.25 2.6K
10:55 174.36 174.42 173.93 174.20 3.7K
10:56 174.43 174.45 173.52 173.52 2.6K
10:57 173.41 173.41 173.41 173.41 1.2K
10:58 172.85 172.85 172.30 172.30 2.0K
10:59 173.11 173.56 173.11 173.56 0.9K
11:00 174.00 174.00 173.59 173.72 1.9K
11:01 173.34 173.34 173.34 173.34 1.0K
11:02 174.08 174.08 173.27 173.27 1.2K
11:03 173.32 173.32 173.32 173.32 0.9K
11:05 173.36 173.71 173.36 173.71 1.6K
11:07 173.99 174.50 173.87 174.44 2.9K
11:09 174.64 175.39 174.16 175.39 2.6K
11:10 175.66 175.66 175.15 175.15 2.8K
11:11 174.86 174.86 174.00 174.48 4.7K
11:12 176.00 176.53 176.00 176.53 7.0K
11:13 175.94 176.42 175.94 176.29 3.8K
11:14 175.91 175.91 175.91 175.91 2.8K
11:15 175.66 175.87 175.66 175.87 1.0K
11:16 175.70 175.77 175.70 175.77 1.7K
11:17 176.04 176.04 175.74 175.74 1.8K
11:19 175.50 175.50 173.70 173.70 2.2K
11:20 173.65 173.65 171.69 172.04 7.0K
11:21 171.78 172.06 171.78 172.06 1.4K
11:22 172.84 172.84 171.90 171.90 4.1K
11:23 171.58 171.58 170.80 171.13 5.6K
11:25 171.26 171.26 171.26 171.26 1.1K
11:27 172.39 172.39 172.39 172.39 3.9K
11:30 171.49 171.49 171.49 171.49 0.7K
11:31 172.38 172.39 172.38 172.39 0.6K
11:32 172.39 172.39 172.39 172.39 0.7K
11:33 171.96 172.07 170.96 170.96 5.5K
11:34 171.09 171.25 170.99 170.99 1.1K
11:36 172.42 172.42 172.42 172.42 1.2K
11:39 171.58 172.03 171.58 171.90 1.0K
11:41 170.88 170.88 169.80 170.00 6.6K
11:42 169.69 170.76 169.69 170.76 2.0K
11:43 170.45 171.00 170.45 171.00 1.6K
11:44 171.95 173.05 171.95 173.05 3.3K
11:45 172.38 172.69 172.38 172.69 1.4K
11:46 172.48 173.28 172.48 172.75 1.2K
11:47 173.60 174.35 173.60 174.02 1.6K
11:48 173.97 174.42 173.97 174.14 1.2K
11:50 173.68 174.13 172.67 172.88 1.7K
11:51 174.29 174.29 174.29 174.29 0.7K
11:52 174.19 174.19 173.88 173.88 1.4K
11:53 174.71 174.71 174.43 174.43 1.1K
11:54 173.95 173.95 173.95 173.95 1.5K
11:57 174.97 175.74 174.97 175.74 4.1K
11:58 175.12 175.12 174.24 174.24 3.5K
12:00 174.32 174.71 174.32 174.71 0.8K
12:01 175.38 175.38 175.38 175.38 1.7K
12:02 175.48 175.93 175.21 175.93 2.6K
12:03 175.57 175.69 175.46 175.69 0.7K
12:04 175.87 175.98 175.52 175.84 4.4K
12:05 176.25 176.28 176.25 176.28 1.3K
12:06 176.92 176.99 176.31 176.99 1.5K
12:07 177.08 177.34 176.80 176.83 3.4K
12:08 176.54 176.54 175.14 175.14 5.3K
12:09 175.03 175.03 175.03 175.03 0.9K
12:10 175.26 175.26 174.68 174.68 1.3K
12:11 174.90 175.23 174.90 175.23 4.2K
12:12 175.57 175.57 175.21 175.21 1.1K
12:13 175.96 175.96 175.96 175.96 1.5K
12:15 177.55 177.55 177.55 177.55 0.9K
12:17 176.64 176.64 176.64 176.64 0.3K
12:18 176.20 176.20 175.83 175.83 0.7K
12:19 176.37 176.44 175.97 176.18 1.4K
12:20 176.79 177.31 176.63 177.31 0.8K
12:21 177.16 177.58 177.16 177.58 1.9K
12:22 176.58 176.65 176.25 176.25 2.8K
12:25 177.19 177.54 177.19 177.27 3.9K
12:26 177.41 177.41 177.41 177.41 1.5K
12:29 176.55 176.55 176.55 176.55 1.3K
12:31 175.38 175.38 175.38 175.38 1.6K
12:34 176.29 176.29 176.29 176.29 2.6K
12:35 175.79 176.21 175.79 176.21 3.1K
12:36 176.61 176.61 174.77 174.77 1.5K
12:37 175.04 175.24 175.04 175.24 0.7K
12:38 175.89 176.64 175.89 176.19 1.8K
12:40 176.06 176.06 176.00 176.00 0.8K
12:41 175.92 175.92 175.92 175.92 0.5K
12:42 175.35 175.35 175.35 175.35 0.7K
12:43 175.56 175.56 174.70 174.70 1.3K
12:44 174.69 174.69 174.51 174.51 1.8K
12:48 175.22 175.22 175.22 175.22 0.2K
12:49 175.70 175.70 175.70 175.70 1.6K
12:51 176.05 176.05 176.05 176.05 0.8K
12:52 177.21 177.68 177.21 177.68 3.6K
12:53 177.10 177.10 177.10 177.10 0.5K
12:54 177.10 177.10 177.10 177.10 1.0K
12:55 175.20 175.20 175.20 175.20 1.1K
12:57 175.83 175.83 175.83 175.83 0.3K
12:59 175.39 175.39 175.39 175.39 2.8K
13:05 174.56 175.61 174.56 175.58 0.9K
13:06 176.56 176.56 175.91 175.91 0.8K
13:07 176.12 176.69 176.12 176.69 1.2K
13:08 176.64 176.64 176.64 176.64 1.0K
13:09 176.31 176.66 176.31 176.66 0.8K
13:10 177.49 177.49 176.85 176.85 0.5K
13:11 175.98 175.98 175.98 175.98 0.6K
13:12 177.18 177.18 177.18 177.18 0.5K
13:13 176.90 176.90 176.65 176.65 0.6K
13:14 175.74 176.10 175.74 176.10 0.9K
13:15 175.87 175.87 175.87 175.87 0.4K
13:16 175.69 175.69 175.69 175.69 0.3K
13:17 175.50 175.50 175.50 175.50 0.4K
13:18 175.23 175.23 175.14 175.14 0.4K
13:19 175.11 175.11 175.11 175.11 1.3K
13:20 174.42 174.42 174.42 174.42 0.6K
13:22 174.90 174.90 174.90 174.90 0.2K
13:23 174.87 174.87 174.87 174.87 0.6K
13:25 174.27 174.27 174.27 174.27 0.7K
13:26 173.78 173.78 173.65 173.65 0.4K
13:27 173.44 173.44 172.78 172.78 1.2K
13:28 172.81 172.89 172.53 172.89 0.7K
13:29 172.62 172.83 172.62 172.83 1.0K
13:30 173.56 173.56 173.35 173.35 5.2K
13:31 173.63 173.63 173.63 173.63 0.3K
13:32 174.02 174.02 174.02 174.02 1.3K
13:34 173.26 173.26 171.52 171.52 2.4K
13:35 171.82 171.82 168.98 168.98 6.4K
13:36 168.15 168.57 168.15 168.57 1.8K
13:37 168.59 168.59 167.40 167.40 2.0K
13:38 168.85 168.85 166.33 166.33 5.3K
13:39 166.47 166.47 165.03 165.03 2.7K
13:40 167.75 167.75 165.05 165.05 4.6K
13:41 166.12 166.12 163.87 163.87 5.9K
13:42 166.59 166.77 165.92 166.77 4.5K
13:43 164.87 164.87 164.87 164.87 0.5K
13:44 163.00 163.00 161.01 161.01 8.4K
13:45 162.53 164.38 162.53 164.09 5.0K
13:46 164.03 164.03 161.42 161.42 3.2K
13:47 163.06 163.99 163.06 163.99 1.9K
13:48 163.93 166.00 163.93 166.00 3.9K
13:49 165.87 166.14 165.87 165.88 1.8K
13:50 164.83 167.00 164.83 167.00 2.8K
13:51 165.84 165.84 165.76 165.76 2.0K
13:52 166.36 166.36 164.94 164.94 1.4K
13:53 165.57 166.30 165.57 166.30 2.9K
13:54 165.41 165.41 165.41 165.41 0.4K
13:55 166.67 167.62 166.67 167.62 1.0K
13:56 168.43 168.43 167.43 167.55 2.1K
13:57 167.24 167.81 167.24 167.81 1.2K
13:58 168.84 168.84 168.84 168.84 0.4K
13:59 168.91 169.16 168.91 169.16 1.3K
14:00 169.26 169.26 169.08 169.08 4.3K
14:01 168.53 169.24 168.21 169.24 1.3K
14:02 170.00 171.68 170.00 171.68 5.6K
14:03 170.86 170.86 170.86 170.86 5.4K
14:04 170.82 170.82 170.17 170.19 6.4K
14:05 170.00 170.00 168.95 169.11 4.8K
14:06 169.08 169.88 168.60 169.88 2.7K
14:07 169.98 169.98 169.98 169.98 0.4K
14:08 171.00 171.00 170.54 170.54 1.7K
14:10 169.85 170.87 169.85 170.86 3.8K
14:11 169.33 169.33 168.57 168.57 1.5K
14:12 168.76 169.61 168.54 169.61 3.5K
14:13 169.36 169.41 168.95 168.94 2.9K
14:14 169.53 169.53 169.53 169.53 0.8K
14:15 168.50 168.50 168.24 168.24 3.3K
14:16 168.27 168.27 166.64 166.64 6.7K
14:17 166.64 167.18 166.64 167.00 3.4K
14:18 167.35 168.27 167.35 167.89 1.9K
14:19 166.39 166.39 166.39 166.39 0.5K
14:20 167.35 167.81 167.35 167.81 0.8K
14:21 167.73 167.73 167.73 167.73 1.5K
14:22 167.70 167.70 167.70 167.70 0.2K
14:23 167.58 167.58 166.60 166.60 1.7K
14:24 166.56 166.56 166.56 166.56 0.3K
14:25 167.33 167.33 167.33 167.33 1.9K
14:26 168.99 169.51 168.99 169.09 4.4K
14:27 168.43 168.80 168.43 168.80 1.4K
14:28 167.94 167.94 167.94 167.94 0.5K
14:29 168.32 168.32 168.32 168.32 0.2K
14:30 168.67 169.56 168.67 169.56 0.5K
14:31 169.59 169.59 169.59 169.59 0.1K
14:32 169.53 169.53 169.53 169.53 1.0K
14:33 169.02 169.02 169.02 169.02 0.3K
14:34 169.41 170.20 169.41 170.20 5.0K
14:36 172.16 172.39 172.16 172.38 2.3K
14:37 171.65 171.65 171.65 171.65 0.7K
14:38 171.89 172.12 171.89 172.12 1.2K
14:39 171.70 171.70 171.43 171.55 1.6K
14:40 170.82 171.27 170.82 170.86 2.5K
14:41 171.60 171.60 170.78 170.78 1.4K
14:42 171.26 171.26 171.26 171.26 0.3K
14:43 171.55 172.20 171.55 172.20 0.9K
14:44 173.00 173.18 172.58 173.18 1.6K
14:45 173.36 173.50 173.36 173.49 2.5K
14:46 173.72 174.43 173.67 174.43 1.6K
14:47 174.70 175.00 174.55 175.00 3.9K
14:48 175.84 175.84 175.49 175.80 2.4K
14:49 175.34 175.34 174.73 174.73 1.5K
14:50 174.90 175.14 174.57 174.57 1.0K
14:51 174.63 174.63 173.85 173.85 3.3K
14:52 173.50 173.50 173.50 173.50 1.1K
14:53 173.75 173.75 173.75 173.75 0.3K
14:54 173.63 173.91 173.63 173.91 1.9K
14:55 173.66 173.66 173.60 173.60 2.5K
14:56 173.44 173.44 173.44 173.44 1.1K
14:57 172.06 172.06 172.06 172.06 1.5K
14:58 172.43 172.43 172.43 172.43 0.7K
14:59 172.39 172.39 172.39 172.39 0.3K
15:00 173.08 173.08 173.08 173.08 1.6K
15:02 174.11 174.11 174.01 174.01 0.6K
15:03 173.76 173.76 173.76 173.76 1.7K
15:04 172.99 172.99 172.74 172.74 0.8K
15:05 173.00 173.00 172.82 172.82 1.5K
15:06 172.56 173.75 172.56 173.75 1.3K
15:07 173.82 173.96 173.82 173.96 0.7K
15:08 174.28 174.85 174.28 174.85 1.4K
15:10 174.63 174.63 174.63 174.63 0.8K
15:11 174.66 175.45 174.66 175.45 2.5K
15:12 175.11 175.11 175.11 175.11 0.7K
15:13 175.58 176.21 175.58 175.76 1.2K
15:14 175.37 175.37 175.27 175.28 0.8K
15:15 176.40 176.40 176.09 176.34 3.5K
15:16 176.37 176.37 176.26 176.26 1.3K
15:17 176.64 176.76 176.64 176.76 0.5K
15:18 176.99 176.99 176.99 176.99 0.7K
15:19 176.83 176.83 176.62 176.62 3.6K
15:20 177.24 177.26 176.64 176.64 1.4K
15:21 176.24 176.27 176.03 176.27 2.2K
15:22 176.96 176.96 176.96 176.96 0.1K
15:23 177.02 177.02 176.86 176.86 1.0K
15:24 176.87 176.87 176.36 176.69 3.9K
15:25 176.81 178.00 176.78 177.66 6.4K
15:26 177.59 177.88 177.59 177.88 3.4K
15:27 177.34 177.34 175.86 175.86 2.0K
15:28 175.94 176.88 175.94 176.58 4.1K
15:29 176.44 176.44 176.44 176.44 0.8K
15:30 177.04 177.04 177.04 177.04 0.7K
15:31 176.34 176.71 176.34 176.71 0.6K
15:32 177.30 177.89 177.30 177.89 4.0K
15:33 177.20 177.51 177.20 177.51 2.3K
15:34 176.52 176.52 176.39 176.39 3.1K
15:36 176.60 176.60 176.60 176.60 0.3K
15:37 176.45 176.86 176.45 176.86 2.0K
15:38 176.04 176.04 176.04 176.04 0.2K
15:39 175.57 175.65 174.52 174.52 1.8K
15:40 174.37 174.91 174.37 174.91 4.4K
15:41 175.55 175.55 175.43 175.43 0.9K
15:42 175.76 175.89 175.76 175.87 1.5K
15:43 175.96 176.16 175.96 176.16 1.3K
15:44 176.32 176.45 176.32 176.45 5.2K
15:45 177.10 177.54 177.10 177.40 1.7K
15:46 177.34 177.34 176.49 176.49 0.6K
15:47 177.11 177.11 177.10 177.09 1.2K
15:48 176.53 176.53 176.53 176.53 1.2K
15:50 176.22 176.22 176.22 176.22 0.3K
15:51 176.84 176.84 176.84 176.84 1.6K
15:52 176.78 176.87 176.78 176.87 1.3K
15:53 176.55 176.61 176.35 176.35 3.5K
15:54 176.71 176.71 176.71 176.71 1.6K
15:55 176.88 177.81 176.88 177.81 7.5K
15:56 177.88 178.43 177.88 178.00 3.2K
15:57 178.10 178.10 176.85 177.07 9.3K
15:58 177.19 177.19 176.75 176.75 2.0K
15:59 176.75 177.22 176.75 177.04 19.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし