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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 145.80 154.49 132.94 140.99 0.9M
2025-09-25 159.22 163.49 139.43 150.42 1.1M
2025-09-24 177.24 181.00 158.02 171.53 0.8M
2025-09-23 173.01 181.22 161.01 177.04 1.1M
2025-09-22 143.80 168.51 137.71 162.71 0.7M
2025-09-19 137.48 159.99 137.48 156.39 0.8M
2025-09-18 148.00 156.50 135.54 141.52 0.9M
2025-09-17 126.95 139.54 118.76 135.48 1.4M
2025-09-16 110.53 125.19 103.91 123.47 0.6M
2025-09-15 104.00 114.26 100.47 111.37 1.0M
2025-09-12 73.95 100.50 73.60 98.75 2.1M
2025-09-11 64.10 73.23 62.20 72.37 0.7M
2025-09-10 65.09 67.37 62.65 63.52 0.5M
2025-09-09 56.73 64.67 56.00 63.83 0.8M
2025-09-08 59.07 60.00 54.25 55.81 0.5M
2025-09-05 60.13 60.59 54.59 58.14 0.5M
2025-09-04 56.65 61.64 55.61 58.94 0.6M
2025-09-03 60.89 62.63 55.00 56.24 0.4M
2025-09-02 56.47 62.04 54.17 61.84 0.4M
2025-08-29 60.45 62.57 58.52 61.23 0.4M
2025-08-28 58.34 64.12 58.30 62.99 0.9M
2025-08-27 56.58 61.25 56.03 57.72 0.8M
2025-08-26 51.10 56.35 50.85 55.98 0.6M
2025-08-25 53.28 53.45 50.30 50.50 0.4M
2025-08-22 46.58 53.99 45.85 53.60 0.8M
2025-08-21 47.02 47.60 45.29 47.08 0.4M
2025-08-20 47.65 47.83 41.15 46.33 0.9M
2025-08-19 55.94 55.94 45.70 46.37 0.9M
2025-08-18 55.28 56.51 52.50 55.83 0.5M
2025-08-15 57.14 57.27 53.60 55.80 0.4M
2025-08-14 56.76 58.50 53.34 58.27 0.8M
2025-08-13 65.11 65.11 57.57 59.07 1.1M
2025-08-12 69.18 70.20 63.01 64.31 0.8M
2025-08-11 61.71 75.62 60.24 70.29 1.3M
2025-08-08 57.53 62.72 57.25 61.45 1.1M
2025-08-07 53.37 60.66 52.53 57.34 1.3M
2025-08-06 66.45 66.47 58.43 59.79 1.1M
2025-08-05 58.20 63.30 56.93 62.09 1.1M
2025-08-04 53.49 58.15 52.36 56.18 0.6M
2025-08-01 53.49 54.49 48.93 51.38 0.8M
2025-07-31 59.27 63.25 55.69 56.59 0.7M
2025-07-30 59.10 62.20 54.65 56.80 0.6M
2025-07-29 66.50 69.43 57.99 58.45 1.0M
2025-07-28 68.25 70.50 61.24 64.07 0.6M
2025-07-25 69.84 69.84 65.92 66.46 0.4M
2025-07-24 65.63 71.13 64.09 68.86 0.7M
2025-07-23 64.74 67.83 62.63 67.00 0.7M
2025-07-22 70.80 71.10 61.16 63.36 1.0M
2025-07-21 79.26 82.11 71.18 71.31 0.9M
2025-07-18 72.73 81.69 70.18 78.00 1.0M
2025-07-17 68.35 72.90 67.52 72.67 1.0M
2025-07-16 65.00 69.06 60.70 68.57 1.1M
2025-07-15 65.72 67.67 61.50 62.68 0.7M
2025-07-14 65.16 66.59 62.50 65.54 0.6M
2025-07-11 74.61 76.50 63.76 64.01 1.1M
2025-07-10 76.98 79.37 73.28 77.90 0.5M
2025-07-09 77.30 82.25 73.20 76.65 0.8M
2025-07-08 80.20 84.31 73.91 75.02 0.8M
2025-07-07 79.05 82.16 68.00 75.64 1.1M
2025-07-03 72.60 76.89 69.15 72.89 0.4M
2025-07-02 63.50 74.80 61.72 74.32 0.8M
2025-07-01 67.67 68.50 59.31 60.67 0.7M
2025-06-30 64.42 73.34 64.00 69.99 1.0M
2025-06-27 65.14 66.50 57.63 61.46 0.5M
2025-06-26 60.00 66.03 58.71 64.22 0.9M
2025-06-25 67.14 68.01 55.58 55.79 0.7M
2025-06-24 67.47 70.34 63.21 64.35 0.7M
2025-06-23 58.48 65.38 53.60 65.22 1.1M
2025-06-20 61.54 66.12 58.60 62.84 1.1M
2025-06-18 54.76 60.80 54.00 60.57 0.8M
2025-06-17 55.39 57.98 52.66 56.03 0.7M
2025-06-16 54.23 59.64 50.34 57.45 1.3M
2025-06-13 54.78 61.61 54.55 55.79 1.0M
2025-06-12 60.28 64.97 58.24 58.57 1.2M
2025-06-11 67.43 74.65 59.27 61.78 2.6M
2025-06-10 64.63 75.00 60.89 61.84 1.5M
2025-06-09 70.49 70.49 59.18 62.55 1.5M
2025-06-06 55.51 62.12 53.17 59.53 0.9M
2025-06-05 60.61 60.79 50.53 52.86 1.0M
2025-06-04 62.90 63.76 56.98 62.14 0.6M
2025-06-03 69.00 71.00 62.00 62.82 0.7M
2025-06-02 63.38 66.88 58.31 65.31 0.6M
2025-05-30 64.84 68.91 61.24 64.40 1.3M
2025-05-29 93.18 96.11 73.77 74.60 1.1M
2025-05-28 85.41 96.53 80.10 91.30 1.0M
2025-05-27 87.95 93.50 77.01 93.24 1.2M
2025-05-23 69.63 92.83 68.10 84.55 1.8M
2025-05-22 50.41 94.07 49.99 85.26 3.3M
2025-05-21 54.30 58.77 48.83 49.24 0.6M
2025-05-20 56.90 56.90 51.45 54.86 0.5M
2025-05-19 49.45 54.23 47.37 54.22 0.5M
2025-05-16 49.50 54.26 48.08 53.87 0.6M
2025-05-15 47.92 52.22 45.99 47.00 0.4M
2025-05-14 51.05 54.88 47.59 49.30 0.6M
2025-05-13 47.30 51.50 46.37 48.80 0.6M
2025-05-12 48.95 50.75 45.40 47.96 0.7M
2025-05-09 44.32 47.35 40.00 43.27 0.8M
2025-05-08 44.12 49.43 35.50 45.28 1.2M
2025-05-07 37.35 38.59 36.67 38.13 0.2M
2025-05-06 36.37 39.12 35.11 38.91 0.2M
2025-05-05 40.86 42.50 39.51 39.83 0.3M
2025-05-02 35.05 44.17 35.05 43.10 0.7M
2025-05-01 36.45 36.67 33.87 34.05 0.3M
2025-04-30 32.79 34.60 31.64 34.38 0.2M
2025-04-29 38.63 38.84 35.13 36.05 0.2M
2025-04-28 39.70 40.98 34.02 37.66 0.4M
2025-04-25 37.33 43.37 35.38 38.28 0.5M
2025-04-24 33.78 39.95 33.78 36.88 0.4M
2025-04-23 34.15 35.58 31.91 33.00 0.4M
2025-04-22 27.94 31.07 26.70 30.11 0.2M
2025-04-21 29.22 29.46 25.50 26.79 0.2M
2025-04-17 29.16 31.23 28.07 31.02 0.4M
2025-04-16 28.41 30.09 26.55 28.26 0.2M
2025-04-15 30.55 31.72 28.54 30.43 0.2M
2025-04-14 36.00 37.38 28.80 30.17 0.5M
2025-04-11 32.50 34.83 30.55 32.04 0.5M
2025-04-10 30.00 33.34 28.22 31.50 0.4M
2025-04-09 23.61 33.02 22.46 32.67 0.9M
2025-04-08 28.48 29.62 20.85 22.06 0.8M
2025-04-07 18.96 28.02 17.41 25.38 0.9M
2025-04-04 25.50 26.27 18.27 21.31 0.8M
2025-04-03 26.56 28.76 25.60 27.41 0.5M
2025-04-02 26.82 33.79 26.77 31.99 0.9M
2025-04-01 29.97 30.76 25.41 27.52 0.5M
2025-03-31 23.64 27.44 23.34 25.03 0.2M
2025-03-28 28.60 28.68 24.65 27.00 0.2M
2025-03-27 30.00 32.83 28.67 28.97 0.3M
2025-03-26 37.22 39.80 31.52 31.94 0.6M
2025-03-25 34.71 35.40 32.50 33.90 0.3M
2025-03-24 28.79 35.80 28.57 35.36 0.6M
2025-03-21 23.19 27.24 23.19 26.16 0.3M
2025-03-20 29.40 32.18 22.56 24.01 0.4M
2025-03-19 30.09 31.17 26.75 29.35 0.2M
2025-03-18 30.43 32.59 27.82 27.85 0.3M
2025-03-17 34.00 35.54 31.63 34.01 0.6M
2025-03-14 27.90 34.58 27.90 34.27 0.5M
2025-03-13 26.50 28.46 23.65 25.64 0.3M
2025-03-12 24.59 27.41 22.00 26.62 0.1M