Defiance Daily Target 2X Long ORCL ETF (ORCX)

ORCX
🏛️ アメリカ →
40.53
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 43.34 43.59 40.40 40.53 1.9M
2025-09-25 44.02 45.04 42.03 42.88 3.2M
2025-09-24 49.25 49.46 45.57 48.21 4.0M
2025-09-23 53.50 53.56 48.68 50.08 3.4M
2025-09-22 48.85 55.17 48.00 54.80 3.8M
2025-09-19 45.60 49.34 45.16 48.64 2.2M
2025-09-18 47.00 47.24 43.61 45.05 1.6M
2025-09-17 48.31 48.80 44.52 46.55 2.1M
2025-09-16 50.46 52.32 46.88 48.20 4.7M
2025-09-15 47.98 48.28 45.36 46.79 2.9M
2025-09-12 48.28 48.64 43.68 43.84 4.6M
2025-09-11 56.70 56.70 47.79 48.94 3.3M
2025-09-10 53.39 60.53 51.50 55.90 6.8M
2025-09-09 32.00 33.04 30.68 32.63 3.7M
2025-09-08 32.15 32.66 30.91 31.77 0.8M
2025-09-05 29.78 30.68 28.50 30.28 0.4M
2025-09-04 27.78 27.96 27.00 27.85 0.1M
2025-09-03 28.74 28.74 27.54 27.95 0.1M
2025-09-02 27.40 28.45 26.88 28.44 0.2M
2025-08-29 32.10 32.10 27.90 28.61 0.5M
2025-08-28 31.35 32.92 31.35 32.51 0.1M
2025-08-27 31.36 31.55 30.53 31.39 0.1M
2025-08-26 31.29 31.64 30.59 31.05 0.1M
2025-08-25 31.89 32.26 31.23 31.31 0.1M
2025-08-22 31.02 32.11 30.34 31.50 0.1M
2025-08-21 30.88 31.34 30.63 30.70 0.1M
2025-08-20 30.52 31.46 29.52 31.31 0.3M
2025-08-19 35.43 35.43 30.52 31.16 0.4M
2025-08-18 34.79 35.29 33.71 35.24 0.1M
2025-08-15 34.53 35.65 33.64 35.12 0.1M
2025-08-14 34.18 35.27 33.55 34.15 0.1M
2025-08-13 37.91 37.91 33.52 34.05 0.3M
2025-08-12 36.53 37.90 36.05 36.68 0.1M
2025-08-11 35.23 37.03 34.50 36.60 0.3M
2025-08-08 35.65 35.96 35.15 35.72 0.1M
2025-08-07 38.05 38.09 34.74 35.67 0.2M
2025-08-06 37.57 37.73 36.36 37.65 0.1M
2025-08-05 37.41 38.20 36.28 37.50 0.2M
2025-08-04 34.75 36.66 34.69 36.62 0.2M
2025-08-01 35.12 35.37 33.61 34.35 0.3M
2025-07-31 37.77 39.06 37.05 37.11 0.4M
2025-07-30 35.91 36.26 34.86 36.15 0.2M
2025-07-29 35.66 36.88 35.08 36.04 0.2M
2025-07-28 35.11 35.40 34.15 35.39 0.1M
2025-07-25 33.91 34.74 33.72 34.64 0.1M
2025-07-24 34.03 34.40 33.51 34.05 0.1M
2025-07-23 33.35 34.24 33.00 33.78 0.2M
2025-07-22 33.99 33.99 32.06 32.75 0.2M
2025-07-21 35.18 35.18 34.29 34.31 0.2M
2025-07-18 35.75 36.11 34.79 34.89 0.3M
2025-07-17 34.19 36.62 34.05 35.99 0.5M
2025-07-16 32.36 33.82 31.61 33.80 0.3M
2025-07-15 31.52 32.27 30.66 32.11 0.3M
2025-07-14 30.72 30.96 29.46 30.60 0.3M
2025-07-11 31.51 31.82 30.49 30.98 0.3M
2025-07-10 33.51 33.61 31.85 32.21 0.4M
2025-07-09 32.43 32.47 31.23 32.31 0.2M
2025-07-08 32.79 33.80 31.58 31.98 0.5M
2025-07-07 32.41 32.41 30.69 31.36 0.3M
2025-07-03 31.75 32.99 31.13 32.79 0.3M
2025-07-02 27.92 31.08 27.55 30.96 0.4M
2025-07-01 28.11 29.22 27.44 28.20 1.1M
2025-06-30 30.25 30.30 27.97 28.01 0.7M
2025-06-27 26.93 27.07 25.87 25.95 0.1M
2025-06-26 26.32 27.01 26.00 26.58 0.1M
2025-06-25 27.20 27.51 25.96 26.16 0.2M
2025-06-24 25.99 27.57 25.75 27.20 0.2M
2025-06-23 24.75 25.33 24.17 25.26 0.2M
2025-06-20 26.99 26.99 24.66 24.89 0.1M
2025-06-18 26.38 27.20 25.95 26.25 0.2M
2025-06-17 26.18 27.52 25.43 25.57 0.2M
2025-06-16 26.79 27.31 26.09 26.34 0.4M
2025-06-13 24.24 27.73 24.24 27.29 0.6M
2025-06-12 21.59 24.35 21.44 23.79 0.5M
2025-06-11 19.10 19.49 18.76 19.20 0.4M
2025-06-10 19.18 19.18 18.27 19.08 0.1M
2025-06-09 18.45 19.34 18.28 19.08 0.1M
2025-06-06 18.30 18.47 18.08 18.31 0.1M
2025-06-05 17.35 17.98 17.34 17.71 0.0M
2025-06-04 17.45 17.57 17.01 17.17 0.0M
2025-06-03 17.01 17.36 16.86 17.30 0.0M
2025-06-02 16.37 16.93 16.06 16.93 0.0M
2025-05-30 15.99 16.67 15.93 16.66 0.0M
2025-05-29 16.83 16.83 15.86 16.14 0.0M
2025-05-28 16.02 16.41 15.82 16.35 0.0M
2025-05-27 15.46 16.01 15.46 15.98 0.0M
2025-05-23 14.59 15.09 14.58 14.92 0.0M
2025-05-22 14.97 15.46 14.97 15.14 0.0M
2025-05-21 15.40 15.79 14.96 15.13 0.0M
2025-05-20 15.40 15.73 15.14 15.73 0.0M
2025-05-19 15.50 16.23 15.50 15.62 0.0M
2025-05-16 15.87 15.87 15.40 15.78 0.0M
2025-05-15 16.15 16.15 15.46 15.65 0.0M
2025-05-14 16.48 16.48 15.89 16.34 0.0M
2025-05-13 15.24 16.29 15.24 16.20 0.0M
2025-05-12 14.62 15.17 14.62 15.04 0.0M
2025-05-09 13.94 14.15 13.75 13.93 0.0M
2025-05-08 13.96 14.15 13.59 13.96 0.0M
2025-05-07 13.72 13.77 13.40 13.72 0.0M
2025-05-06 13.22 13.56 13.10 13.48 0.0M
2025-05-05 13.70 13.94 13.60 13.72 0.0M
2025-05-02 13.81 14.40 13.81 14.01 0.0M
2025-05-01 13.40 13.61 13.03 13.03 0.0M
2025-04-30 11.60 12.32 11.45 12.32 0.0M
2025-04-29 12.32 12.34 12.03 12.34 0.0M
2025-04-28 12.18 12.23 11.79 12.14 0.0M
2025-04-25 11.79 11.97 11.68 11.97 0.0M
2025-04-24 11.18 11.75 11.05 11.75 0.0M
2025-04-23 11.38 11.40 10.73 10.75 0.0M
2025-04-22 9.64 10.05 9.60 9.88 0.0M
2025-04-21 9.85 9.94 9.21 9.36 0.0M
2025-04-17 10.66 10.66 10.39 10.39 0.0M
2025-04-16 10.73 10.86 10.31 10.52 0.0M
2025-04-15 11.60 11.67 11.24 11.24 0.0M
2025-04-14 11.56 11.58 11.20 11.35 0.0M
2025-04-11 10.97 10.99 10.63 10.97 0.0M
2025-04-10 11.52 11.52 10.98 11.19 0.0M
2025-04-09 10.23 12.32 10.19 12.16 0.1M
2025-04-08 11.25 11.25 9.50 9.79 0.0M
2025-04-07 9.26 11.22 9.05 10.15 0.0M
2025-04-04 11.37 11.37 10.37 10.46 0.1M
2025-04-03 12.72 12.76 11.92 12.04 0.0M
2025-04-02 12.77 14.00 12.77 13.64 0.1M
2025-04-01 12.58 13.11 12.38 12.94 0.0M
2025-03-31 12.10 12.60 12.07 12.56 0.0M
2025-03-28 13.35 13.46 12.42 12.77 0.0M
2025-03-27 13.71 13.83 13.65 13.69 0.0M
2025-03-26 15.01 15.01 13.85 14.08 0.0M
2025-03-25 15.52 15.52 15.15 15.30 0.0M
2025-03-24 15.90 15.90 15.37 15.49 0.0M
2025-03-21 14.64 15.20 14.64 15.00 0.0M
2025-03-20 14.83 15.38 14.73 15.03 0.0M
2025-03-19 14.64 15.26 14.62 15.06 0.0M
2025-03-18 15.05 15.05 14.39 14.49 0.0M
2025-03-17 14.86 15.65 14.86 15.41 0.1M
2025-03-14 14.51 14.66 14.43 14.49 0.0M
2025-03-13 14.35 14.40 14.00 14.18 0.0M
2025-03-12 14.09 15.09 13.72 14.83 0.0M
2025-03-11 13.22 13.74 12.36 13.55 0.1M
2025-03-10 14.78 15.11 14.15 14.52 0.1M
2025-03-07 14.89 15.91 14.45 15.76 0.0M
2025-03-06 15.95 16.18 14.77 14.98 0.0M
2025-03-05 16.47 17.32 16.40 17.26 0.0M
2025-03-04 16.53 16.81 15.64 16.39 0.0M
2025-03-03 18.35 18.35 17.17 17.39 0.0M
2025-02-28 17.62 18.28 17.14 18.28 0.0M
2025-02-27 19.94 19.94 18.01 18.01 0.0M
2025-02-26 19.47 20.05 19.14 19.82 0.0M
2025-02-25 19.02 19.26 18.07 18.90 0.1M
2025-02-24 20.19 20.19 18.22 19.26 0.1M
2025-02-21 20.65 20.65 18.70 18.76 0.0M
2025-02-20 21.45 21.45 20.38 20.70 0.0M
2025-02-19 21.32 22.00 20.69 21.95 0.0M
2025-02-18 20.87 22.06 20.81 21.65 0.0M
2025-02-14 20.28 20.41 20.01 20.29 0.0M
2025-02-13 20.13 20.34 19.88 20.34 0.0M
2025-02-12 20.47 20.47 19.58 19.98 0.0M
2025-02-11 21.30 21.48 20.96 21.17 0.0M
2025-02-10 21.14 21.78 20.65 21.54 0.1M
2025-02-07 20.67 21.16 20.31 20.56 0.0M