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
09:30 147.08 151.53 147.08 150.96 151.5K
09:31 151.14 151.14 148.38 148.60 8.9K
09:32 151.99 154.25 151.92 153.50 8.4K
09:33 152.48 152.50 151.59 152.41 5.9K
09:34 152.39 152.39 151.99 151.99 3.1K
09:35 152.18 153.56 152.18 153.56 6.6K
09:36 152.37 153.00 152.00 152.56 3.5K
09:37 151.45 151.54 151.00 151.54 1.0K
09:38 151.20 151.53 149.70 149.70 1.4K
09:39 150.24 150.24 149.00 149.00 3.4K
09:40 148.32 148.54 147.66 147.66 5.6K
09:41 147.00 148.75 145.68 145.68 2.8K
09:42 146.25 146.50 146.25 146.50 3.7K
09:43 145.32 145.32 144.87 144.87 1.9K
09:44 145.01 145.32 145.01 145.32 3.4K
09:45 143.66 143.66 142.58 142.57 5.0K
09:46 142.88 144.11 142.88 144.11 1.7K
09:47 144.68 145.80 144.68 145.80 2.6K
09:48 147.06 147.06 145.92 145.92 3.6K
09:49 146.00 146.00 145.23 145.72 1.7K
09:50 146.80 148.47 146.80 147.61 3.2K
09:51 147.28 148.00 147.18 148.00 2.7K
09:52 148.00 148.00 147.37 147.37 3.6K
09:53 148.50 148.80 147.80 148.30 3.1K
09:54 148.50 148.50 147.31 147.31 3.9K
09:56 149.29 150.00 148.80 150.00 4.4K
09:57 150.61 150.86 150.57 150.57 3.3K
09:58 150.94 151.34 150.94 151.34 4.4K
09:59 152.43 152.43 152.03 152.13 3.3K
10:00 152.97 154.49 152.97 154.27 5.4K
10:01 152.82 154.00 152.33 153.78 4.4K
10:02 153.94 154.38 153.94 154.38 3.8K
10:03 152.14 152.14 150.82 150.82 2.8K
10:04 150.09 150.09 147.06 148.67 4.1K
10:05 148.80 148.80 147.50 147.50 5.5K
10:06 146.32 146.40 143.90 144.00 3.0K
10:07 144.44 145.20 143.48 144.45 8.5K
10:08 144.99 144.99 144.99 144.99 1.8K
10:09 145.00 145.00 144.26 144.25 5.1K
10:10 144.96 145.53 143.94 144.03 6.6K
10:11 143.13 143.13 142.03 142.03 3.8K
10:12 142.54 142.54 141.70 142.24 4.2K
10:13 141.69 142.20 141.45 142.20 5.4K
10:14 142.70 143.05 142.50 142.50 6.8K
10:15 142.33 142.51 141.49 142.51 3.3K
10:16 142.51 142.51 142.39 142.39 1.9K
10:17 141.97 142.22 141.82 141.82 4.5K
10:18 141.45 142.22 141.00 141.00 3.9K
10:19 141.00 141.36 141.00 141.36 2.2K
10:20 141.00 141.61 140.01 140.01 6.5K
10:21 139.00 139.28 138.40 138.51 19.6K
10:22 137.85 138.44 137.48 137.48 6.1K
10:23 138.37 138.40 137.98 138.38 2.7K
10:24 138.00 138.00 137.50 137.50 3.7K
10:25 138.00 138.00 136.44 136.44 12.6K
10:26 136.34 136.52 135.62 135.64 10.1K
10:27 135.90 136.55 135.71 136.55 4.2K
10:28 137.25 138.88 137.25 138.49 11.9K
10:29 138.55 140.10 138.55 139.68 8.9K
10:30 140.00 140.00 139.06 139.07 7.1K
10:31 139.49 139.88 139.49 139.51 1.9K
10:32 140.01 140.01 139.98 139.98 3.2K
10:33 138.58 138.58 138.58 138.58 0.5K
10:34 138.50 138.50 138.50 138.50 1.1K
10:35 138.29 138.29 138.29 138.29 1.9K
10:36 139.05 139.72 139.05 139.51 4.2K
10:37 138.73 138.73 138.73 138.73 0.7K
10:38 139.81 142.32 139.81 142.32 9.4K
10:39 142.81 143.00 142.45 143.00 4.1K
10:40 143.13 143.13 142.78 142.78 4.2K
10:41 142.58 143.46 142.58 143.09 2.9K
10:42 143.15 143.15 143.05 143.06 1.6K
10:43 143.45 143.82 143.33 143.82 3.0K
10:44 143.23 143.27 142.35 142.63 2.2K
10:45 143.00 143.35 142.82 142.82 1.5K
10:46 143.00 143.20 142.99 142.99 2.9K
10:47 141.61 141.61 141.39 141.39 1.7K
10:48 141.21 141.33 141.21 141.33 1.7K
10:49 140.45 140.64 140.45 140.51 3.9K
10:50 139.01 139.01 139.01 139.01 0.6K
10:51 139.59 139.59 139.40 139.40 1.8K
10:52 139.21 139.24 139.02 139.02 2.2K
10:53 139.16 139.16 139.16 139.16 0.5K
10:54 138.80 138.80 137.81 137.81 3.3K
10:55 137.93 137.93 137.67 137.70 2.2K
10:56 137.72 137.72 137.29 137.29 0.6K
10:57 137.79 137.79 137.09 137.09 4.9K
10:58 136.68 136.97 136.68 136.97 1.8K
10:59 136.33 136.33 136.00 136.18 3.6K
11:00 136.00 136.40 135.96 136.40 8.6K
11:01 136.40 136.56 136.00 136.56 2.4K
11:02 136.59 137.56 136.59 137.44 2.8K
11:03 137.79 137.96 137.79 137.84 3.5K
11:04 138.51 138.54 138.29 138.29 3.9K
11:05 138.13 138.28 138.08 138.28 3.0K
11:06 138.64 138.95 138.64 138.64 3.4K
11:07 138.39 138.84 138.11 138.11 3.5K
11:09 136.24 136.24 135.74 135.93 3.0K
11:10 135.00 135.60 134.85 135.60 5.7K
11:11 135.61 135.61 134.26 134.44 8.2K
11:12 134.66 134.66 134.04 134.04 5.4K
11:13 134.40 134.75 134.40 134.41 3.5K
11:14 134.75 134.75 134.75 134.75 2.4K
11:15 134.91 135.03 134.57 134.57 3.6K
11:16 134.77 135.44 134.77 135.44 4.3K
11:17 135.43 135.55 135.24 135.55 3.5K
11:18 135.97 136.10 135.97 136.10 1.8K
11:19 135.73 136.52 135.59 136.52 3.6K
11:20 136.72 137.47 136.72 137.47 2.4K
11:21 137.07 137.07 136.12 136.39 1.8K
11:22 136.39 136.39 136.26 136.26 1.3K
11:23 136.71 136.71 136.71 136.71 1.1K
11:24 137.16 137.94 137.16 137.94 0.6K
11:25 137.57 138.20 137.57 138.08 2.1K
11:26 138.17 138.17 138.13 138.13 0.4K
11:27 138.17 138.39 138.14 138.39 1.8K
11:28 137.87 138.36 137.87 138.36 1.3K
11:29 138.13 138.13 138.13 138.13 1.7K
11:30 138.00 138.00 138.00 138.00 2.9K
11:32 137.07 137.07 137.07 137.07 0.8K
11:33 136.16 136.16 136.16 136.16 0.5K
11:34 136.99 136.99 136.99 136.99 2.1K
11:35 136.95 136.95 136.93 136.93 1.4K
11:36 136.81 136.93 136.81 136.93 1.3K
11:38 137.22 137.22 137.22 137.22 1.4K
11:39 137.99 138.00 137.99 138.00 0.9K
11:40 137.94 137.94 137.94 137.94 0.4K
11:41 138.03 138.38 138.03 138.03 1.1K
11:42 137.00 137.00 137.00 137.00 1.2K
11:45 136.91 136.91 136.39 136.39 3.1K
11:47 135.87 135.87 135.87 135.87 3.5K
11:48 134.73 135.13 134.73 135.13 1.6K
11:49 136.78 136.78 136.78 136.78 0.3K
11:50 136.27 136.27 136.04 136.04 0.9K
11:51 135.74 135.76 135.74 135.76 1.3K
11:52 135.13 135.13 135.13 135.13 3.4K
11:53 134.70 134.70 134.70 134.70 2.6K
11:54 134.90 135.13 134.90 135.12 2.1K
11:55 134.59 134.63 134.59 134.62 4.3K
11:56 134.21 134.21 134.08 134.08 1.1K
11:57 134.22 134.22 133.38 133.38 6.6K
11:58 133.83 134.24 133.79 134.24 2.4K
11:59 133.48 133.64 133.48 133.64 1.6K
12:00 133.41 133.41 133.05 133.24 2.9K
12:01 133.58 134.89 133.58 134.84 2.0K
12:02 134.85 135.00 134.72 134.74 4.2K
12:03 135.32 135.35 135.32 135.35 2.7K
12:04 135.98 136.13 135.98 136.13 0.9K
12:05 136.05 136.05 135.75 135.75 1.5K
12:06 136.21 136.21 136.21 136.20 0.9K
12:07 136.47 136.63 136.40 136.40 1.6K
12:08 135.71 135.71 135.71 135.71 1.5K
12:09 135.18 135.18 135.18 135.18 1.0K
12:11 134.61 134.61 134.61 134.61 0.5K
12:12 134.64 134.64 134.60 134.60 1.1K
12:13 135.00 135.00 135.00 134.99 1.2K
12:15 135.44 135.44 135.44 135.44 0.7K
12:18 135.98 135.98 135.10 135.10 3.2K
12:21 136.58 137.00 136.58 137.00 3.3K
12:22 136.87 137.63 136.87 137.63 4.3K
12:23 137.37 138.00 137.37 137.99 3.5K
12:24 138.01 138.21 138.01 138.21 3.0K
12:27 137.98 137.98 137.23 137.23 1.1K
12:28 137.47 137.47 137.47 137.47 2.5K
12:29 137.79 137.96 137.79 137.84 6.9K
12:30 137.67 137.67 137.67 137.67 3.9K
12:32 138.04 139.00 138.04 139.00 6.2K
12:33 138.53 138.53 138.05 138.04 2.3K
12:35 138.09 138.09 138.09 138.09 1.8K
12:36 139.30 139.30 139.15 139.15 0.5K
12:37 138.01 138.01 138.01 138.01 0.9K
12:38 138.61 138.61 138.61 138.61 0.1K
12:39 138.93 139.34 138.93 139.32 11.3K
12:41 139.69 139.69 139.69 139.69 0.6K
12:42 138.99 138.99 138.99 138.99 1.1K
12:44 139.91 139.91 139.74 139.74 1.7K
12:45 139.52 140.00 139.52 140.00 2.4K
12:46 140.01 140.01 140.01 140.01 1.4K
12:47 140.35 140.35 140.00 140.00 1.5K
12:48 139.98 139.98 139.89 139.89 0.5K
12:49 139.81 140.16 139.75 140.16 2.4K
12:50 139.83 139.83 139.83 139.82 0.3K
12:51 140.24 140.24 140.24 140.24 0.4K
12:54 140.64 141.13 140.64 141.13 1.9K
12:55 140.59 140.59 140.59 140.59 0.7K
12:56 140.82 140.82 140.72 140.72 1.2K
12:58 141.65 141.65 141.65 141.65 1.4K
13:00 140.44 140.44 140.14 140.17 2.6K
13:05 140.47 140.47 140.47 140.47 0.7K
13:06 141.75 141.75 141.75 141.75 1.1K
13:07 141.46 141.46 141.40 141.40 0.6K
13:08 141.00 141.09 141.00 141.09 0.7K
13:09 141.42 141.42 141.42 141.42 0.2K
13:10 141.79 141.79 141.79 141.79 1.7K
13:12 142.55 142.55 142.29 142.29 0.3K
13:13 142.76 142.84 142.76 142.84 1.6K
13:14 142.98 142.98 142.25 142.25 2.4K
13:16 141.08 141.08 141.08 141.08 1.3K
13:20 139.41 139.41 139.13 139.21 3.5K
13:21 139.68 139.68 139.47 139.47 0.7K
13:22 139.49 139.49 139.49 139.49 0.7K
13:23 139.59 139.59 139.59 139.59 0.7K
13:25 139.21 139.21 139.21 139.21 0.3K
13:26 139.37 139.37 139.37 139.37 0.6K
13:27 140.14 140.14 140.05 140.05 0.6K
13:28 140.17 140.17 140.17 140.17 0.7K
13:29 140.02 140.02 140.02 140.02 2.2K
13:32 141.29 141.29 141.29 141.29 1.3K
13:36 142.15 142.15 142.15 142.15 0.9K
13:38 141.94 141.94 141.94 141.94 0.5K
13:39 142.10 142.10 142.10 142.10 0.8K
13:41 141.63 141.63 141.63 141.63 3.6K
13:45 142.45 142.45 142.45 142.45 0.5K
13:46 141.75 141.75 141.75 141.75 0.9K
13:47 141.49 141.49 141.49 141.49 0.7K
13:50 141.60 141.60 141.55 141.55 0.6K
13:51 141.13 141.13 141.13 141.13 0.5K
13:52 142.52 142.52 142.52 142.52 1.2K
13:56 141.30 141.30 141.30 141.29 0.6K
13:57 141.40 141.40 141.40 141.40 0.4K
13:59 141.59 141.59 141.59 141.59 0.5K
14:02 141.98 141.98 141.98 141.98 0.7K
14:05 141.60 141.60 141.60 141.60 0.5K
14:06 140.85 140.85 140.42 140.42 0.8K
14:07 140.65 140.65 140.65 140.65 0.7K
14:09 140.26 140.26 140.26 140.26 1.1K
14:10 140.04 140.04 140.04 140.04 0.3K
14:11 139.89 140.23 139.89 140.23 0.7K
14:13 140.45 140.45 139.85 139.85 1.4K
14:16 140.37 140.37 140.37 140.37 0.5K
14:17 138.86 138.86 138.86 138.86 0.6K
14:19 139.39 139.39 139.39 139.39 0.2K
14:20 139.52 139.52 139.09 139.09 0.4K
14:21 139.52 139.52 139.52 139.52 0.2K
14:22 139.54 139.94 139.54 139.94 1.1K
14:25 139.74 139.74 139.74 139.74 0.8K
14:27 139.10 139.10 138.67 138.67 1.6K
14:28 138.08 138.08 138.08 138.08 1.5K
14:32 139.40 139.60 139.40 139.60 0.8K
14:34 139.96 139.96 139.96 139.96 0.6K
14:35 139.95 139.95 139.95 139.95 2.0K
14:36 140.09 140.09 140.09 140.09 2.9K
14:37 140.08 140.08 140.08 140.08 0.5K
14:39 140.38 140.38 140.38 140.38 1.3K
14:40 141.26 141.26 141.26 141.26 0.2K
14:41 140.67 140.67 140.67 140.67 0.6K
14:45 140.99 140.99 140.99 140.99 0.2K
14:46 140.21 140.21 140.21 140.21 1.5K
14:54 140.22 140.22 140.22 140.22 0.2K
14:56 141.26 141.26 141.26 141.26 0.2K
14:57 141.41 141.41 141.41 141.41 0.4K
14:58 141.48 141.62 141.46 141.62 1.0K
15:03 140.73 140.73 140.73 140.73 0.1K
15:04 140.83 140.83 140.83 140.83 0.7K
15:06 140.16 140.16 140.16 140.16 0.7K
15:07 139.22 139.22 139.22 139.22 0.6K
15:09 139.67 139.80 139.67 139.80 0.5K
15:11 139.71 139.71 139.71 139.71 0.4K
15:12 140.27 140.27 140.02 140.02 1.1K
15:13 143.08 143.08 141.94 141.94 5.0K
15:14 140.89 140.89 140.89 140.89 0.1K
15:15 140.46 140.46 140.46 140.46 0.9K
15:19 140.00 140.00 140.00 140.00 0.7K
15:20 140.42 140.42 140.42 140.42 0.3K
15:21 140.46 140.46 140.46 140.46 0.8K
15:27 140.55 140.55 140.55 140.55 0.5K
15:28 140.24 140.24 140.24 140.24 0.5K
15:30 140.25 140.25 140.25 140.25 0.6K
15:31 140.02 140.02 139.47 139.47 1.3K
15:32 139.54 139.54 139.54 139.54 0.6K
15:33 139.79 139.79 139.79 139.79 0.4K
15:34 139.49 139.49 139.49 139.49 1.4K
15:38 139.75 139.75 139.75 139.75 1.6K
15:42 139.34 139.34 139.34 139.34 0.6K
15:43 139.34 139.34 139.26 139.26 1.4K
15:45 139.41 139.41 138.27 138.27 2.5K
15:47 139.17 139.17 139.17 139.17 0.7K
15:50 139.31 139.31 139.31 139.31 0.7K
15:52 139.31 139.31 139.17 139.17 2.4K
15:53 139.57 139.57 139.57 139.57 0.5K
15:54 140.00 140.00 139.98 139.98 1.6K
15:56 140.00 140.00 139.51 139.52 0.9K
15:57 140.50 141.14 140.50 141.14 2.5K
15:58 140.92 141.11 140.82 140.82 4.4K
15:59 140.04 141.06 140.04 140.99 2.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし