Defiance Daily Target 2X Long RGTI ETF (RGTX)

RGTX
🏛️ アメリカ →
162.46
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
09:30 117.00 117.07 115.01 115.38 112.7K
09:31 116.10 118.91 116.10 118.91 5.5K
09:32 113.93 116.02 112.78 112.81 6.3K
09:33 111.76 113.01 111.76 112.35 3.2K
09:34 111.65 113.40 111.65 112.60 6.8K
09:35 112.17 114.14 111.89 111.89 5.4K
09:36 111.11 111.11 111.11 111.11 2.7K
09:37 111.46 111.46 109.49 110.98 4.2K
09:38 111.91 111.91 111.91 111.91 0.6K
09:39 111.80 111.80 110.94 110.94 5.0K
09:40 110.82 110.82 110.49 110.49 1.4K
09:41 109.70 111.20 109.70 111.00 2.4K
09:42 113.17 114.12 113.13 113.13 2.5K
09:43 113.44 114.45 113.10 113.10 2.7K
09:44 113.44 114.52 113.44 114.24 2.5K
09:45 114.80 118.76 114.50 118.76 5.7K
09:46 119.77 120.45 119.47 119.98 12.5K
09:47 120.47 121.12 120.04 120.34 9.9K
09:48 120.45 122.86 120.45 122.86 8.1K
09:49 122.25 123.41 122.25 123.41 5.6K
09:50 123.92 127.66 123.92 127.47 9.3K
09:51 127.28 127.76 126.58 127.31 11.0K
09:52 127.91 127.91 126.46 127.30 8.5K
09:53 127.54 127.80 127.46 127.79 4.9K
09:54 126.51 126.63 124.89 124.89 4.5K
09:55 125.60 126.85 125.41 126.85 4.5K
09:56 126.15 129.59 126.15 129.59 3.0K
09:57 129.59 130.61 129.23 129.23 5.7K
09:58 128.76 129.69 128.53 128.84 7.2K
09:59 128.81 129.48 127.33 127.75 4.1K
10:00 128.67 128.83 126.79 126.78 3.4K
10:01 126.73 126.88 125.86 126.66 4.8K
10:02 126.52 126.52 125.84 125.84 2.9K
10:03 125.90 126.60 125.90 126.60 1.7K
10:04 126.59 127.05 126.59 126.79 3.6K
10:05 126.37 126.37 126.14 126.14 3.9K
10:07 126.62 126.62 125.50 125.50 2.2K
10:08 125.95 126.05 125.35 125.35 3.9K
10:09 125.91 125.91 125.91 125.91 0.6K
10:10 127.00 127.34 127.00 127.34 7.2K
10:11 127.30 127.30 127.30 127.30 0.7K
10:12 126.18 126.18 125.00 125.00 3.5K
10:14 127.11 127.11 127.11 127.11 2.0K
10:15 128.52 128.52 128.42 128.42 3.7K
10:16 130.35 131.92 130.35 131.92 2.1K
10:17 132.11 132.15 131.58 132.00 5.5K
10:18 132.21 133.07 132.21 132.89 4.3K
10:19 133.18 133.37 132.03 132.03 5.5K
10:21 131.70 131.80 130.47 130.47 4.9K
10:22 130.24 130.24 129.99 130.04 4.7K
10:23 129.90 130.41 129.90 130.16 3.6K
10:24 129.87 129.87 129.87 129.87 0.4K
10:25 130.17 130.17 129.84 129.84 3.7K
10:27 129.79 129.79 129.79 129.79 2.1K
10:28 128.71 128.78 128.67 128.78 1.7K
10:29 129.10 129.50 129.10 129.50 2.6K
10:32 130.89 133.41 130.89 133.41 3.2K
10:33 133.28 133.75 133.05 133.05 6.7K
10:34 133.23 133.26 133.23 133.26 2.3K
10:36 132.65 133.16 132.57 132.57 5.3K
10:39 132.68 133.90 132.68 133.60 3.6K
10:40 133.39 134.95 133.39 134.69 3.7K
10:42 132.84 133.21 132.84 133.21 0.7K
10:43 132.40 132.40 132.10 132.10 1.0K
10:44 132.02 132.02 132.02 132.02 1.8K
10:45 133.97 133.97 133.97 133.97 1.6K
10:46 134.36 134.36 134.05 134.05 1.0K
10:47 134.36 134.36 133.35 133.35 0.9K
10:48 134.03 135.31 134.03 135.31 3.6K
10:49 134.97 135.28 134.97 135.28 1.3K
10:50 135.26 136.28 135.26 136.28 3.8K
10:51 136.38 136.72 135.84 135.84 3.0K
10:52 135.46 135.46 133.60 133.60 2.3K
10:53 133.08 133.34 132.35 132.35 4.1K
10:54 132.05 132.05 131.16 131.71 4.6K
10:55 133.19 133.19 133.15 133.15 1.3K
10:56 133.48 133.76 133.48 133.76 1.8K
10:57 134.49 134.49 134.49 134.49 0.8K
10:58 133.93 133.93 133.22 133.38 1.6K
10:59 133.76 133.76 133.47 133.47 0.6K
11:00 132.76 135.00 132.76 135.00 4.9K
11:03 133.08 133.08 133.08 133.08 2.3K
11:05 133.06 133.06 133.06 133.06 1.9K
11:06 133.82 133.82 133.69 133.69 0.5K
11:07 134.15 134.45 134.15 134.45 2.0K
11:09 134.26 134.34 134.26 134.34 2.6K
11:11 133.72 133.72 133.72 133.72 0.8K
11:12 132.85 133.02 132.85 133.02 1.2K
11:13 132.69 132.69 132.69 132.69 1.1K
11:14 132.65 132.65 132.65 132.65 2.0K
11:16 132.89 133.35 132.78 132.78 1.6K
11:17 132.78 132.78 132.78 132.78 0.6K
11:18 134.00 134.00 134.00 134.00 0.4K
11:19 133.13 133.13 132.80 132.80 3.3K
11:21 134.45 134.51 134.45 134.51 2.2K
11:23 134.42 134.42 133.82 133.82 2.0K
11:24 134.78 135.00 134.55 135.00 3.5K
11:25 135.18 136.00 135.18 135.99 3.9K
11:27 135.98 135.98 135.98 135.98 1.8K
11:29 135.19 135.19 135.19 135.19 1.6K
11:30 136.00 136.16 136.00 136.16 1.0K
11:31 136.16 136.16 136.16 136.16 0.6K
11:32 136.29 137.65 136.29 137.65 2.5K
11:33 137.65 137.65 137.65 137.65 1.4K
11:34 136.97 136.97 136.97 136.97 1.5K
11:35 137.44 137.66 137.36 137.36 1.9K
11:36 138.67 138.67 137.85 137.85 4.2K
11:37 138.28 138.28 138.28 138.28 0.6K
11:38 139.00 140.67 139.00 140.67 2.5K
11:39 140.26 140.68 140.26 140.68 3.3K
11:40 141.99 142.67 141.44 142.67 4.1K
11:41 143.25 143.47 142.90 142.90 3.9K
11:42 143.67 144.11 143.67 144.11 2.4K
11:43 144.57 145.43 144.57 145.43 5.4K
11:44 146.23 146.69 145.56 146.27 6.8K
11:45 146.27 148.62 146.27 148.62 4.2K
11:46 148.76 148.76 146.30 147.15 5.8K
11:47 146.90 146.90 145.43 145.59 3.1K
11:48 144.90 146.00 144.48 146.00 3.6K
11:49 145.50 145.50 144.63 144.65 3.1K
11:50 144.68 144.68 144.68 144.68 0.8K
11:51 145.58 146.46 145.39 146.31 3.5K
11:52 146.37 146.37 145.68 146.26 2.0K
11:53 144.99 145.30 144.99 145.30 2.8K
11:54 145.87 146.31 145.87 146.31 1.3K
11:55 146.70 146.70 146.54 146.54 1.8K
11:56 145.40 145.88 145.19 145.88 2.1K
11:57 146.25 146.25 145.97 145.97 1.4K
11:58 146.40 146.40 146.26 146.26 0.6K
11:59 144.81 144.91 144.81 144.81 5.0K
12:00 145.20 145.20 145.20 145.20 2.7K
12:01 144.34 144.34 144.30 144.30 5.2K
12:02 144.30 144.30 143.00 143.00 7.8K
12:03 143.01 143.01 142.84 142.84 2.5K
12:05 143.45 143.45 143.01 143.01 2.0K
12:06 144.00 144.00 144.00 144.00 1.6K
12:07 145.99 145.99 145.09 145.09 1.4K
12:08 143.46 143.46 143.46 143.46 1.6K
12:09 142.96 142.96 142.96 142.96 0.8K
12:10 142.09 142.09 142.09 142.09 0.5K
12:11 142.07 142.07 142.07 142.07 5.6K
12:12 143.50 143.50 143.27 143.27 1.6K
12:13 143.35 143.35 142.07 142.07 0.6K
12:14 141.90 141.90 141.62 141.69 1.8K
12:16 143.00 143.00 141.00 141.00 1.5K
12:17 141.39 141.39 141.39 141.39 0.7K
12:18 141.60 141.60 141.60 141.60 0.8K
12:19 139.88 139.88 139.59 139.59 6.9K
12:20 140.06 140.06 139.83 139.82 2.1K
12:21 139.61 139.61 139.61 139.61 2.5K
12:22 139.00 139.00 138.10 138.30 6.7K
12:23 138.39 138.39 137.32 137.32 0.8K
12:24 137.24 137.24 136.74 136.99 2.7K
12:25 136.17 136.17 135.58 135.58 2.8K
12:26 136.10 136.43 136.10 136.12 1.9K
12:27 136.21 136.21 135.59 135.59 4.2K
12:28 136.53 136.53 136.53 136.53 0.9K
12:29 138.10 139.46 138.10 138.47 4.5K
12:30 138.39 138.39 138.29 138.29 0.7K
12:31 135.01 135.01 134.69 134.69 4.3K
12:32 135.79 136.07 135.79 136.07 0.6K
12:33 136.93 136.93 136.93 136.93 0.6K
12:34 137.43 137.43 137.43 137.43 1.0K
12:35 137.46 137.46 136.36 136.36 2.3K
12:36 137.42 137.42 137.42 137.42 0.5K
12:38 137.96 137.96 137.96 137.96 0.7K
12:42 139.32 139.47 139.20 139.47 2.5K
12:43 139.90 139.90 139.90 139.90 0.4K
12:44 139.73 139.82 139.36 139.82 4.9K
12:45 139.46 139.46 139.32 139.32 1.0K
12:46 139.44 139.44 139.44 139.44 4.0K
12:47 139.27 139.27 139.27 139.27 1.0K
12:48 139.66 140.01 139.66 140.00 6.2K
12:50 139.30 139.30 139.30 139.30 0.6K
12:51 138.99 138.99 138.42 138.42 0.9K
12:52 139.49 139.49 139.49 139.49 0.7K
12:53 139.73 139.73 139.73 139.73 0.5K
12:54 138.56 138.56 137.92 137.92 2.8K
12:56 138.48 138.48 138.48 138.48 0.6K
12:57 138.23 138.23 138.11 138.11 0.6K
12:59 139.75 139.75 139.39 139.39 1.0K
13:00 138.58 138.58 138.58 138.57 0.3K
13:01 137.11 137.11 137.11 137.11 0.8K
13:02 136.36 136.36 136.19 136.19 2.4K
13:06 137.50 138.06 137.50 138.06 1.3K
13:10 136.66 136.66 136.66 136.66 0.4K
13:11 137.59 137.59 137.59 137.59 0.8K
13:14 137.60 138.08 137.59 138.08 3.4K
13:17 140.01 140.01 139.94 139.94 0.5K
13:18 139.77 139.77 139.72 139.72 2.7K
13:23 139.72 139.93 139.72 139.93 1.9K
13:29 139.79 139.79 139.79 139.79 0.4K
13:30 139.85 139.85 139.30 139.30 1.4K
13:31 139.09 139.09 139.09 139.09 0.3K
13:32 139.14 139.88 139.14 139.88 2.3K
13:35 140.94 140.94 140.94 140.94 2.4K
13:36 141.28 141.28 141.28 141.28 0.4K
13:37 140.50 140.50 140.50 140.50 1.1K
13:40 138.80 139.56 138.80 139.56 1.0K
13:41 139.55 139.55 139.37 139.36 2.4K
13:45 140.98 141.25 140.98 141.25 0.6K
13:46 141.64 141.64 141.17 141.17 0.6K
13:48 141.93 142.19 141.93 142.19 2.2K
13:49 141.17 141.17 140.54 140.62 1.3K
13:50 141.26 141.26 141.26 141.26 1.2K
13:52 141.32 141.32 141.32 141.32 1.5K
13:54 140.62 140.62 140.62 140.62 8.7K
13:55 141.23 141.23 141.23 141.23 0.2K
13:56 141.29 141.29 141.29 141.29 0.9K
13:57 142.19 142.19 142.19 142.19 0.9K
13:59 142.24 142.24 142.24 142.24 0.3K
14:01 141.90 141.90 141.90 141.90 1.2K
14:03 144.65 144.65 144.65 144.65 1.2K
14:04 144.49 144.49 144.49 144.49 0.5K
14:05 143.57 143.57 143.38 143.38 3.0K
14:06 143.15 143.15 142.62 142.62 2.1K
14:15 143.33 143.33 143.33 143.33 1.1K
14:17 144.50 144.50 144.50 144.50 0.3K
14:18 144.26 144.26 144.26 144.26 1.2K
14:21 144.13 144.50 144.13 144.49 1.2K
14:22 143.24 143.24 143.07 143.07 0.5K
14:23 142.36 142.36 142.30 142.30 1.2K
14:29 143.27 143.27 143.27 143.27 1.3K
14:30 143.90 143.90 143.90 143.90 2.8K
14:32 143.18 143.18 143.18 143.18 0.4K
14:33 143.15 143.15 143.15 143.15 2.5K
14:38 143.40 143.62 143.40 143.62 0.7K
14:39 142.69 142.69 142.68 142.68 0.8K
14:40 142.48 142.48 142.48 142.48 0.3K
14:41 143.12 143.12 143.12 143.12 3.5K
14:53 142.51 142.51 142.27 142.27 1.2K
14:57 144.00 144.10 144.00 144.10 2.3K
15:01 145.14 145.14 145.14 145.14 1.5K
15:05 143.93 143.93 143.82 143.82 1.2K
15:07 143.30 143.30 143.30 143.30 0.5K
15:08 144.73 144.73 144.60 144.60 1.2K
15:09 145.14 145.50 145.14 145.50 2.4K
15:10 145.46 146.20 145.46 146.20 1.7K
15:11 146.51 146.51 146.44 146.44 1.0K
15:12 146.38 146.38 145.04 145.04 2.0K
15:15 145.23 145.35 145.23 145.35 2.5K
15:16 144.60 145.23 144.60 145.23 0.7K
15:18 145.05 145.05 145.05 145.05 0.4K
15:19 144.53 144.53 144.03 144.03 1.4K
15:20 143.78 143.78 143.78 143.78 0.4K
15:21 143.03 143.03 143.03 143.03 1.2K
15:23 141.70 142.41 141.70 142.41 1.4K
15:24 142.27 142.90 142.27 142.90 1.0K
15:26 143.58 143.58 143.58 143.57 0.3K
15:27 143.47 143.47 143.06 143.06 0.8K
15:28 143.02 143.02 143.02 143.02 0.4K
15:30 143.95 143.95 143.53 143.79 1.0K
15:34 143.26 143.36 143.26 143.36 0.6K
15:35 142.80 142.80 142.29 142.29 1.1K
15:36 141.62 141.62 141.60 141.60 1.0K
15:37 140.44 140.44 140.44 140.44 1.6K
15:39 140.15 140.15 140.15 140.15 1.1K
15:40 140.65 140.65 140.00 140.00 1.7K
15:43 140.55 140.55 140.55 140.55 0.5K
15:44 141.27 141.29 141.27 141.29 0.6K
15:45 141.49 141.49 141.41 141.41 0.9K
15:46 140.21 140.21 139.67 139.67 3.5K
15:47 139.10 139.10 139.10 139.10 0.8K
15:48 139.43 139.62 139.43 139.53 3.4K
15:49 140.05 140.05 140.05 140.05 0.8K
15:51 140.35 140.35 139.07 139.07 6.6K
15:53 137.52 138.48 137.52 138.48 1.5K
15:54 136.97 136.97 136.97 136.97 0.6K
15:55 137.88 138.39 137.88 138.39 1.0K
15:56 137.98 137.98 137.98 137.98 0.4K
15:58 136.49 136.49 136.49 136.49 1.2K
15:59 136.34 137.05 136.34 137.05 15.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし