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
09:30 147.98 155.77 147.98 155.77 81.8K
09:31 156.69 161.72 156.69 161.72 23.0K
09:32 162.00 165.46 159.78 159.78 20.8K
09:33 158.06 158.20 153.90 156.04 12.2K
09:34 154.39 154.39 150.48 152.77 8.3K
09:35 151.70 153.12 147.02 147.12 17.0K
09:36 147.41 148.20 144.97 145.43 14.5K
09:37 145.78 146.63 144.92 145.61 5.8K
09:38 145.52 148.12 145.52 146.72 9.3K
09:39 148.72 151.83 148.72 150.85 11.8K
09:40 149.69 152.97 148.56 151.48 10.5K
09:41 151.69 152.04 143.80 143.80 10.4K
09:42 143.80 145.68 143.01 143.82 9.6K
09:43 144.27 145.28 142.09 142.17 7.0K
09:44 142.51 143.65 142.51 143.65 3.9K
09:45 145.80 145.80 143.29 143.29 4.0K
09:46 147.71 147.71 147.15 147.65 1.2K
09:47 147.85 147.85 145.33 145.32 6.3K
09:48 146.94 147.90 146.67 146.67 2.2K
09:49 146.68 146.68 145.90 146.14 3.3K
09:50 146.93 148.53 146.93 148.33 4.0K
09:51 148.33 151.55 148.33 151.55 8.3K
09:52 151.53 154.00 151.53 154.00 10.6K
09:53 153.27 154.83 151.98 152.99 7.6K
09:54 152.61 154.94 152.43 154.94 7.3K
09:55 153.69 153.69 150.79 150.86 3.5K
09:56 153.82 154.50 153.82 154.34 3.7K
09:57 155.67 156.64 154.50 155.57 8.6K
09:58 153.50 153.50 150.17 150.46 8.9K
09:59 150.47 151.20 150.18 151.04 4.2K
10:00 151.24 151.24 148.75 148.75 9.1K
10:01 148.84 149.03 147.95 149.03 5.8K
10:02 149.89 150.43 149.43 150.43 3.3K
10:03 150.27 150.27 149.12 149.12 9.3K
10:04 149.51 151.03 149.51 151.03 2.6K
10:05 148.97 148.97 147.05 147.04 1.6K
10:06 148.97 148.97 148.97 148.97 5.1K
10:07 149.03 149.03 149.03 149.03 0.6K
10:08 149.20 149.20 149.20 149.20 1.8K
10:09 150.51 151.17 150.47 150.47 3.1K
10:10 149.75 152.99 149.75 152.99 3.5K
10:11 153.43 153.86 152.98 152.98 3.1K
10:12 152.66 152.90 152.66 152.90 1.9K
10:13 153.44 153.46 153.44 153.46 4.3K
10:14 153.75 153.75 153.04 153.38 2.0K
10:15 153.13 153.13 151.34 151.34 7.6K
10:17 151.55 151.55 151.37 151.37 1.0K
10:18 152.01 152.01 150.51 150.51 1.7K
10:19 150.28 150.65 150.28 150.65 2.1K
10:20 152.26 153.45 152.26 153.45 3.1K
10:23 151.52 151.53 151.52 151.53 0.8K
10:24 151.93 151.93 151.82 151.82 1.4K
10:25 150.14 150.41 149.92 149.92 2.8K
10:26 149.70 149.91 149.70 149.91 2.0K
10:27 149.91 149.91 149.91 149.91 1.0K
10:28 151.12 151.84 151.11 151.11 3.1K
10:30 150.22 150.22 150.00 150.00 3.0K
10:31 149.88 149.88 148.78 148.78 4.7K
10:32 147.51 147.57 147.13 147.57 4.2K
10:33 149.14 149.51 149.05 149.51 1.5K
10:34 150.00 150.00 149.78 149.78 2.1K
10:35 149.42 149.42 148.83 148.83 1.1K
10:36 150.00 150.00 150.00 150.00 0.7K
10:37 151.00 151.00 150.33 150.32 5.5K
10:38 150.50 150.50 150.50 150.50 3.2K
10:40 149.76 149.76 149.76 149.76 0.9K
10:41 152.00 152.00 151.52 151.51 1.7K
10:42 151.67 152.51 151.67 152.29 3.1K
10:43 152.00 152.00 152.00 152.00 0.7K
10:44 151.51 152.29 151.51 152.29 3.0K
10:45 152.50 153.00 152.50 152.65 4.3K
10:46 153.00 153.00 153.00 153.00 1.7K
10:47 151.58 151.58 151.58 151.58 1.3K
10:48 151.31 153.00 151.31 152.80 3.0K
10:49 153.49 155.00 153.49 155.00 7.4K
10:50 154.71 155.00 154.56 154.56 3.1K
10:51 155.28 155.28 155.28 155.28 1.6K
10:52 154.30 154.30 154.22 154.22 0.9K
10:53 154.64 155.28 154.64 155.09 3.3K
10:54 157.00 159.09 156.90 159.09 3.6K
10:55 160.00 161.98 160.00 161.22 11.1K
10:56 161.75 161.75 160.54 161.14 4.8K
10:57 160.81 160.81 159.51 159.51 5.9K
10:58 160.30 161.01 160.30 160.55 2.7K
10:59 161.28 161.28 160.38 160.38 3.4K
11:00 158.44 158.79 157.71 158.22 6.2K
11:01 158.98 159.25 158.34 158.50 5.8K
11:02 158.26 158.26 157.26 157.26 2.9K
11:03 157.42 158.02 157.42 158.02 2.1K
11:04 158.46 158.46 158.46 158.46 1.2K
11:05 158.12 159.00 158.12 159.00 2.1K
11:06 161.00 162.30 160.55 162.30 3.0K
11:07 162.99 162.99 160.29 160.79 8.3K
11:08 161.22 162.65 160.21 162.65 2.3K
11:09 161.98 164.05 161.98 164.05 4.4K
11:10 163.60 163.73 163.60 163.73 1.5K
11:11 163.22 163.22 161.76 162.57 4.9K
11:12 164.20 165.00 164.20 164.99 4.1K
11:13 165.00 166.24 165.00 165.42 6.1K
11:14 165.28 166.30 164.50 164.57 4.3K
11:15 165.60 165.99 164.71 165.99 2.3K
11:16 165.81 166.50 165.19 165.64 4.8K
11:17 164.88 165.52 164.79 165.52 2.6K
11:18 165.30 165.95 165.30 165.70 1.7K
11:19 164.83 164.83 163.58 164.19 2.9K
11:20 164.18 164.18 162.27 162.36 3.3K
11:21 162.77 162.95 162.18 162.95 2.9K
11:22 162.27 163.42 162.27 163.05 1.6K
11:23 162.86 163.07 162.86 163.06 2.5K
11:24 162.06 162.06 162.06 162.06 1.1K
11:25 160.33 160.33 160.33 160.33 2.2K
11:26 160.11 160.50 159.03 159.40 2.6K
11:27 159.45 159.83 159.34 159.79 1.6K
11:28 159.45 159.45 159.45 159.45 1.9K
11:29 160.47 160.47 160.08 160.08 1.5K
11:30 159.48 160.57 159.48 160.57 1.6K
11:31 161.74 162.01 161.12 161.12 2.7K
11:32 161.45 161.45 161.45 161.45 0.4K
11:33 160.91 160.91 158.39 158.39 2.0K
11:34 158.59 158.82 158.59 158.82 1.5K
11:35 158.41 159.41 158.02 159.41 2.8K
11:37 157.96 157.96 157.96 157.96 0.9K
11:38 157.29 157.64 157.01 157.01 3.2K
11:39 157.87 157.87 157.47 157.47 1.6K
11:40 157.98 157.98 157.98 157.98 1.5K
11:41 156.50 156.50 155.62 155.76 5.7K
11:42 155.38 156.00 155.38 155.70 1.5K
11:43 155.87 155.87 155.61 155.60 1.6K
11:44 156.25 157.25 156.25 157.25 0.7K
11:45 156.60 157.34 156.60 157.34 1.0K
11:46 157.21 158.31 157.21 158.30 2.4K
11:47 158.36 158.36 158.32 158.32 3.4K
11:49 159.19 159.90 159.19 159.20 2.8K
11:50 157.50 158.38 157.17 158.38 1.7K
11:51 157.91 158.35 157.91 158.35 0.3K
11:52 159.60 159.92 159.60 159.90 1.9K
11:53 160.68 160.68 160.27 160.27 5.6K
11:57 160.49 160.49 160.49 160.49 1.0K
11:58 159.00 159.15 159.00 159.15 2.3K
11:59 159.01 159.01 159.01 159.01 1.3K
12:01 160.66 160.66 160.66 160.66 0.7K
12:02 160.65 160.71 160.65 160.71 0.6K
12:03 160.58 160.58 160.58 160.58 2.2K
12:04 161.57 161.84 161.57 161.84 1.3K
12:05 161.72 161.72 161.72 161.72 2.4K
12:08 162.41 162.41 162.33 162.33 2.2K
12:09 160.17 160.17 160.17 160.17 1.4K
12:10 160.70 160.70 159.75 159.75 1.6K
12:11 160.00 160.00 160.00 160.00 2.2K
12:14 161.00 162.19 161.00 162.17 2.8K
12:18 161.65 161.66 161.65 161.66 0.8K
12:19 161.76 161.76 161.76 161.76 0.4K
12:20 162.47 162.47 162.45 162.45 1.2K
12:21 163.54 163.54 163.54 163.54 2.0K
12:22 163.44 163.44 163.04 163.29 1.9K
12:23 162.34 162.34 162.34 162.34 0.8K
12:24 163.00 163.25 163.00 163.25 1.3K
12:25 164.50 165.46 164.50 165.46 3.1K
12:26 164.99 164.99 164.99 164.99 0.4K
12:27 164.49 164.49 164.48 164.48 1.2K
12:28 164.67 164.90 164.66 164.66 2.5K
12:29 164.40 164.40 164.40 164.39 0.8K
12:30 165.05 165.05 165.05 165.05 1.6K
12:31 163.42 163.42 162.93 163.14 1.3K
12:32 164.63 164.63 164.48 164.48 1.1K
12:33 164.48 164.48 164.47 164.48 2.0K
12:34 164.24 164.24 164.24 164.24 0.6K
12:35 164.20 164.20 163.98 163.98 3.0K
12:36 163.10 163.10 161.09 161.40 3.1K
12:37 162.51 162.51 162.51 162.51 0.3K
12:38 162.51 162.51 162.51 162.51 0.9K
12:39 163.97 163.97 163.97 163.97 0.4K
12:41 163.16 163.16 163.13 163.13 2.4K
12:43 161.57 161.57 161.45 161.45 3.3K
12:44 161.50 161.50 160.69 160.69 1.4K
12:47 162.73 162.80 162.73 162.80 1.4K
12:49 162.91 162.91 162.80 162.80 1.3K
12:51 163.87 163.87 163.87 163.87 1.9K
12:52 163.87 164.30 163.87 164.30 4.0K
12:53 164.19 164.19 164.19 164.19 1.3K
12:54 163.89 163.89 163.89 163.89 0.4K
12:55 163.60 163.60 161.01 161.57 4.3K
12:56 161.05 161.05 161.00 161.00 2.4K
12:57 162.90 162.90 162.90 162.90 1.5K
13:02 162.25 162.25 161.42 161.42 1.1K
13:03 160.80 160.80 160.80 160.80 1.8K
13:04 160.82 160.82 159.49 159.61 1.2K
13:05 160.28 161.29 160.28 161.29 1.8K
13:06 161.10 161.10 161.10 161.10 0.3K
13:07 161.60 161.86 161.60 161.86 0.8K
13:08 162.12 162.43 162.12 162.43 3.0K
13:10 162.47 162.60 162.47 162.60 1.4K
13:11 161.93 161.93 161.93 161.93 1.0K
13:13 161.55 161.63 161.55 161.63 0.4K
13:14 161.67 161.67 161.00 161.00 0.9K
13:15 161.50 161.50 160.65 160.65 2.9K
13:19 158.93 158.93 158.93 158.93 0.5K
13:20 159.87 159.87 159.01 159.01 2.5K
13:25 159.04 159.04 159.04 159.04 1.5K
13:26 158.01 158.49 158.01 158.49 3.9K
13:27 158.40 158.40 157.39 157.39 1.1K
13:28 157.71 157.71 157.71 157.71 1.1K
13:30 157.71 158.46 157.71 158.03 2.9K
13:31 158.47 158.47 158.47 158.47 0.9K
13:33 157.97 157.97 157.97 157.97 2.1K
13:35 156.34 156.34 153.41 153.41 4.9K
13:36 153.00 153.00 151.67 151.69 4.3K
13:37 153.07 153.07 151.00 151.00 1.4K
13:38 151.74 151.74 151.00 151.00 2.5K
13:39 150.68 150.82 149.22 149.36 4.3K
13:40 149.58 151.17 149.50 149.50 4.7K
13:41 148.00 148.00 148.00 148.00 1.4K
13:42 150.75 150.82 150.74 150.82 1.2K
13:43 150.56 150.56 148.71 148.71 15.5K
13:44 148.79 148.79 145.72 146.80 6.0K
13:45 148.36 148.81 147.75 148.81 4.0K
13:47 149.84 150.20 149.84 150.20 1.7K
13:48 150.20 151.35 150.20 151.35 4.0K
13:49 152.83 152.83 152.13 152.66 11.0K
13:50 151.37 152.83 151.37 152.80 1.3K
13:51 152.00 152.04 151.44 151.44 3.3K
13:52 152.00 152.00 150.34 150.34 2.7K
13:53 151.15 152.35 151.15 151.65 0.9K
13:54 152.24 152.71 152.24 152.71 0.8K
13:55 153.00 154.99 153.00 154.52 2.4K
13:56 154.24 154.24 154.24 154.24 1.5K
13:57 154.93 154.93 154.93 154.93 0.2K
13:58 155.00 155.00 155.00 155.00 0.8K
13:59 155.21 155.21 155.21 155.21 2.3K
14:00 155.88 156.03 155.88 156.03 2.5K
14:01 156.68 156.68 155.34 155.40 3.6K
14:02 157.57 159.06 157.57 159.06 2.4K
14:03 158.25 158.25 157.69 157.69 1.8K
14:04 157.68 157.68 157.68 157.68 0.9K
14:05 156.77 156.77 156.60 156.60 0.9K
14:06 156.64 157.46 156.64 157.46 0.8K
14:07 157.32 157.32 157.32 157.32 1.0K
14:08 157.31 157.31 157.06 157.06 0.8K
14:10 157.15 157.15 157.15 157.15 1.1K
14:11 157.00 157.00 156.00 156.00 2.3K
14:12 156.21 156.21 156.14 156.14 1.0K
14:14 157.30 157.30 157.30 157.30 0.4K
14:16 156.01 156.01 156.01 156.01 1.0K
14:17 156.04 156.06 156.04 156.06 0.6K
14:19 156.23 156.23 154.98 155.00 3.9K
14:22 155.00 155.03 155.00 155.03 2.1K
14:23 154.96 154.96 154.96 154.96 0.9K
14:24 153.82 154.27 153.82 154.26 1.1K
14:25 155.00 155.00 155.00 155.00 0.5K
14:26 156.93 158.14 156.93 158.00 1.6K
14:27 158.00 158.00 158.00 158.00 0.6K
14:28 157.00 157.00 157.00 157.00 2.8K
14:31 157.82 157.82 157.82 157.82 0.9K
14:34 158.93 159.05 158.93 159.05 0.6K
14:35 160.50 161.00 160.50 161.00 2.9K
14:36 161.12 161.50 161.12 161.50 0.8K
14:37 161.86 161.98 161.13 161.13 3.6K
14:38 160.62 160.97 160.62 160.97 1.0K
14:39 160.69 160.69 160.01 160.01 1.5K
14:41 160.49 160.49 160.49 160.49 1.5K
14:44 162.31 162.50 162.31 162.50 1.3K
14:45 162.60 162.60 162.60 162.60 2.1K
14:46 164.10 165.20 164.10 165.20 2.2K
14:47 165.67 166.12 165.27 166.12 4.4K
14:48 166.61 168.30 166.61 167.11 6.6K
14:49 166.95 167.42 166.16 166.48 5.9K
14:50 166.31 166.40 165.93 165.93 2.6K
14:51 165.53 165.64 165.21 165.64 1.4K
14:52 166.61 167.30 166.61 167.30 1.5K
14:53 168.37 168.75 167.86 168.75 1.8K
14:54 168.19 168.59 168.19 168.45 1.5K
14:55 168.41 168.41 167.74 167.90 2.3K
14:56 167.42 167.42 166.22 166.22 1.1K
14:57 166.27 166.96 165.62 166.96 2.9K
14:59 165.25 165.25 165.12 165.12 1.6K
15:00 167.29 167.29 167.29 167.29 0.4K
15:01 167.50 167.80 167.50 167.80 1.2K
15:02 168.41 168.41 168.41 168.41 0.5K
15:03 168.40 168.40 167.95 167.95 1.8K
15:05 167.00 167.00 167.00 167.00 2.2K
15:06 167.00 167.00 167.00 167.00 0.8K
15:07 167.63 168.12 167.63 168.12 1.3K
15:08 169.97 171.06 169.97 171.06 24.0K
15:09 170.96 171.74 170.37 170.37 1.9K
15:10 170.73 170.73 170.73 170.73 2.4K
15:11 172.46 172.46 172.46 172.46 0.4K
15:12 173.24 174.53 173.24 173.40 4.8K
15:13 173.82 174.49 173.30 174.49 2.3K
15:14 174.70 174.70 174.70 174.70 1.3K
15:15 174.88 174.88 173.15 173.15 4.0K
15:16 173.12 173.21 172.82 173.01 3.3K
15:17 175.13 175.13 175.13 175.13 0.4K
15:18 174.78 175.15 174.78 175.15 1.6K
15:19 175.56 175.99 175.56 175.99 2.5K
15:20 175.43 175.43 174.99 175.16 1.0K
15:21 173.27 173.27 172.49 172.49 5.5K
15:22 173.20 173.48 173.20 173.48 0.7K
15:23 173.43 173.43 173.43 173.43 0.6K
15:24 172.01 172.01 170.92 171.48 5.5K
15:25 170.93 170.93 170.93 170.93 0.5K
15:26 171.41 171.41 171.41 171.41 0.7K
15:27 170.02 170.02 168.56 168.87 6.4K
15:28 168.93 168.93 168.93 168.93 1.5K
15:29 169.71 169.71 169.71 169.71 0.3K
15:30 170.58 170.58 170.13 170.13 1.9K
15:31 169.10 169.72 169.10 169.72 2.9K
15:33 169.72 169.88 169.72 169.88 0.7K
15:34 169.17 169.17 167.93 167.93 3.6K
15:35 167.80 167.80 167.26 167.26 2.5K
15:36 167.31 167.57 167.31 167.57 1.6K
15:37 168.97 168.97 168.69 168.69 2.6K
15:39 167.89 167.89 167.89 167.89 1.9K
15:40 166.67 167.36 166.67 167.28 0.6K
15:41 168.30 168.30 167.51 167.51 1.1K
15:42 167.30 167.30 167.30 167.30 1.4K
15:43 167.01 167.44 167.01 167.44 1.2K
15:44 168.50 168.50 168.50 168.50 0.7K
15:45 168.64 169.91 168.64 169.91 3.3K
15:46 170.04 170.14 169.37 169.37 3.8K
15:47 169.29 169.29 169.15 169.15 1.2K
15:48 169.66 169.66 169.01 169.01 3.5K
15:49 169.01 169.19 168.54 168.54 6.4K
15:50 169.40 169.40 168.65 168.65 1.2K
15:51 169.19 169.98 169.19 169.23 2.4K
15:52 169.67 169.67 168.88 168.88 0.5K
15:53 168.89 168.90 168.88 168.88 2.7K
15:56 168.82 169.18 168.82 169.18 1.3K
15:57 168.80 168.91 168.20 168.30 3.3K
15:58 167.20 167.26 166.67 166.67 4.5K
15:59 166.66 167.08 166.35 166.60 29.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし