Defiance Daily Target 2X Long RKLB ETF (RKLX)

RKLX
🏛️ アメリカ →
79.23
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 83.01 83.01 81.27 81.45 75.6K
09:31 81.68 82.78 81.55 82.78 3.7K
09:32 83.50 83.96 83.50 83.59 9.4K
09:33 83.73 83.73 83.00 83.60 6.8K
09:34 83.95 83.99 83.59 83.59 6.7K
09:35 83.00 83.56 83.00 83.50 4.4K
09:36 82.51 82.55 81.45 81.82 3.5K
09:37 82.40 82.52 81.30 81.30 4.8K
09:38 81.78 81.78 80.72 81.05 6.1K
09:39 81.24 81.29 80.97 80.96 10.0K
09:40 81.24 81.24 81.16 81.16 1.8K
09:41 81.24 81.44 81.13 81.13 4.1K
09:42 81.36 81.36 80.64 80.64 4.3K
09:43 81.04 81.04 81.04 81.04 1.8K
09:44 81.05 81.54 81.05 81.08 1.6K
09:45 79.89 80.16 79.89 80.16 3.3K
09:46 80.22 80.39 80.03 80.39 6.6K
09:47 80.73 80.84 80.73 80.84 1.3K
09:48 80.63 80.63 80.09 80.08 6.0K
09:49 80.31 80.43 80.31 80.43 2.5K
09:50 80.67 81.03 80.67 81.03 7.0K
09:51 81.03 81.09 81.03 81.04 3.1K
09:53 81.39 81.39 81.39 81.39 0.7K
09:54 81.46 81.58 81.06 81.06 3.6K
09:55 81.13 81.30 81.13 81.30 0.8K
09:56 81.66 81.86 81.66 81.86 0.8K
09:57 81.66 81.66 81.44 81.44 1.3K
09:58 81.51 81.59 81.51 81.59 3.4K
09:59 81.71 81.86 81.71 81.86 3.9K
10:01 82.75 82.86 82.24 82.82 7.1K
10:02 82.85 82.85 82.03 82.03 7.0K
10:03 82.04 82.04 81.86 81.86 1.7K
10:04 81.64 81.64 81.09 81.09 4.2K
10:05 81.05 81.32 81.05 81.32 0.8K
10:06 81.20 81.20 80.18 80.18 2.3K
10:07 80.08 80.08 79.93 79.93 4.8K
10:08 80.02 81.15 80.02 80.97 4.8K
10:09 81.18 81.26 81.06 81.26 0.8K
10:10 81.47 81.65 81.19 81.19 2.4K
10:11 81.00 81.12 81.00 81.12 1.5K
10:12 81.35 81.38 81.15 81.16 1.3K
10:14 81.13 81.13 81.09 81.09 1.5K
10:16 81.43 81.43 81.43 81.43 0.4K
10:17 81.60 81.60 81.44 81.44 1.5K
10:18 81.28 81.28 80.85 80.85 1.5K
10:19 80.40 80.40 80.40 80.40 0.3K
10:20 80.60 80.60 80.27 80.27 1.0K
10:21 80.20 80.48 79.89 80.38 2.5K
10:22 80.06 80.36 79.92 79.92 1.8K
10:23 79.53 79.53 79.53 79.53 2.4K
10:24 79.66 79.66 79.66 79.66 1.3K
10:25 79.00 79.00 78.28 78.50 13.1K
10:26 78.63 78.63 77.84 77.84 7.3K
10:27 77.80 78.00 77.79 77.79 3.0K
10:28 78.00 78.38 78.00 78.38 1.1K
10:29 78.30 78.52 78.30 78.47 6.6K
10:30 78.26 78.50 78.20 78.50 1.8K
10:31 78.42 78.57 78.40 78.57 1.1K
10:32 79.00 79.00 78.72 78.94 2.4K
10:33 79.31 79.31 79.25 79.25 0.3K
10:34 79.00 79.00 78.30 78.43 2.0K
10:35 78.46 79.05 78.46 79.05 1.2K
10:36 79.30 79.30 79.24 79.24 0.8K
10:37 79.11 79.41 79.11 79.41 1.0K
10:38 79.39 79.97 79.39 79.95 3.5K
10:39 80.47 80.47 80.27 80.27 1.7K
10:40 80.38 80.50 80.38 80.50 2.3K
10:41 80.39 80.39 80.39 80.39 0.4K
10:42 80.27 80.27 80.27 80.27 1.2K
10:43 80.30 80.30 80.30 80.30 0.8K
10:45 79.89 79.89 79.80 79.80 1.9K
10:46 79.94 79.94 79.94 79.94 0.9K
10:47 79.79 79.79 79.64 79.64 1.3K
10:49 79.00 79.00 79.00 79.00 1.2K
10:51 78.85 79.21 78.85 79.21 0.7K
10:52 79.21 79.21 78.96 78.96 3.1K
10:53 79.09 79.09 79.09 79.09 1.0K
10:54 79.21 79.21 79.21 79.21 0.4K
10:55 78.88 78.91 78.88 78.91 2.0K
10:57 79.04 79.04 79.04 79.04 0.3K
10:58 79.18 79.18 79.18 79.18 0.6K
11:00 79.13 79.13 78.80 78.93 1.9K
11:01 78.98 78.98 78.85 78.85 0.6K
11:02 79.06 79.18 79.06 79.18 1.4K
11:04 79.50 79.50 79.50 79.50 0.2K
11:05 79.64 79.64 79.48 79.48 1.2K
11:08 79.25 79.25 79.22 79.22 0.6K
11:09 78.96 78.96 78.96 78.96 1.1K
11:10 78.97 78.97 78.60 78.63 3.4K
11:12 78.25 78.25 78.25 78.25 1.0K
11:13 78.07 78.07 78.07 78.07 0.4K
11:14 78.15 78.15 78.07 78.07 1.9K
11:15 78.00 78.00 78.00 78.00 1.6K
11:16 78.30 78.56 78.30 78.53 1.1K
11:17 78.60 78.60 78.60 78.60 0.4K
11:18 78.78 78.78 78.60 78.60 2.4K
11:19 78.52 78.73 78.52 78.65 3.5K
11:25 78.71 78.71 78.71 78.71 0.4K
11:26 79.08 79.38 79.08 79.38 1.7K
11:27 79.56 79.56 79.56 79.56 0.6K
11:28 79.43 79.43 79.43 79.43 1.2K
11:29 79.01 79.01 79.01 79.01 0.1K
11:30 79.19 79.19 79.19 79.19 1.5K
11:31 79.16 79.16 79.00 79.02 1.4K
11:32 78.98 78.98 78.98 78.98 0.2K
11:33 78.88 78.98 78.78 78.78 1.5K
11:35 78.50 78.50 78.50 78.50 0.3K
11:36 78.79 78.79 78.79 78.79 1.5K
11:38 78.65 78.65 78.65 78.65 1.0K
11:39 78.82 78.82 78.78 78.78 1.1K
11:41 78.85 78.85 78.85 78.85 0.9K
11:43 78.68 78.68 78.68 78.68 1.1K
11:46 78.68 78.68 78.64 78.64 0.6K
11:47 78.75 78.75 78.72 78.72 0.7K
11:51 79.21 79.21 79.12 79.12 2.0K
11:54 78.75 78.88 78.75 78.88 0.8K
11:55 78.75 78.75 78.75 78.75 0.1K
11:56 78.78 78.78 78.78 78.78 0.9K
11:57 78.78 78.78 78.78 78.78 0.4K
11:58 78.40 78.40 78.40 78.40 0.5K
12:02 78.76 78.76 78.76 78.75 0.7K
12:04 78.99 78.99 78.99 78.99 0.5K
12:05 79.00 79.12 79.00 79.12 1.0K
12:07 78.60 78.60 78.60 78.60 0.1K
12:08 78.61 78.65 78.50 78.65 1.0K
12:10 78.50 78.50 78.50 78.50 0.4K
12:13 78.56 78.56 78.56 78.56 0.6K
12:15 78.58 78.76 78.58 78.60 1.8K
12:17 78.88 79.02 78.88 79.02 1.6K
12:18 79.02 79.38 79.02 79.38 0.8K
12:20 79.50 79.50 79.50 79.50 2.0K
12:22 79.67 79.67 79.67 79.67 2.7K
12:23 79.74 79.74 79.74 79.74 1.5K
12:27 79.50 79.50 79.22 79.22 1.6K
12:29 79.28 79.28 79.28 79.28 0.3K
12:30 79.32 79.56 79.32 79.56 0.7K
12:31 79.53 79.54 79.53 79.54 1.8K
12:32 79.69 79.69 79.69 79.69 0.7K
12:33 79.17 79.17 79.00 79.00 3.3K
12:35 78.89 78.89 78.85 78.85 1.1K
12:36 78.97 78.97 78.97 78.97 0.9K
12:37 79.00 79.00 78.72 78.72 1.3K
12:40 78.50 78.55 78.50 78.55 1.0K
12:41 78.24 78.24 78.23 78.24 1.5K
12:42 78.21 78.21 78.20 78.20 1.2K
12:43 78.14 78.31 78.08 78.31 2.4K
12:44 78.52 78.52 78.45 78.45 0.7K
12:45 78.55 78.60 78.55 78.60 0.7K
12:46 78.62 78.62 78.29 78.29 1.4K
12:49 78.33 78.33 78.33 78.33 0.5K
12:50 78.58 78.58 78.58 78.58 0.5K
12:51 78.73 78.74 78.73 78.74 1.8K
12:52 78.73 78.73 78.73 78.72 2.1K
12:54 79.00 79.00 79.00 79.00 1.4K
12:56 78.89 79.00 78.89 79.00 1.3K
12:57 78.81 79.00 78.81 79.00 0.6K
12:58 79.38 79.38 79.38 79.38 0.2K
12:59 79.50 79.50 79.41 79.41 3.3K
13:02 79.67 79.67 79.67 79.67 0.7K
13:03 79.50 79.50 79.48 79.48 0.6K
13:04 79.37 79.37 79.25 79.25 0.4K
13:05 79.34 79.34 79.34 79.34 0.4K
13:06 79.52 79.52 79.52 79.52 0.7K
13:10 79.22 79.22 79.22 79.22 0.6K
13:15 79.51 79.51 79.51 79.51 0.5K
13:16 79.50 79.50 79.40 79.40 0.5K
13:18 79.45 79.45 79.45 79.45 0.7K
13:21 79.45 79.45 79.45 79.45 0.3K
13:22 79.43 79.51 79.40 79.40 2.0K
13:27 80.00 80.00 80.00 80.00 0.5K
13:28 79.86 79.89 79.86 79.89 2.4K
13:31 79.62 79.62 79.62 79.62 1.8K
13:32 79.53 79.53 79.53 79.53 0.3K
13:33 79.63 79.63 79.63 79.63 1.8K
13:38 79.28 79.28 79.28 79.28 0.2K
13:39 79.00 79.00 79.00 79.00 2.2K
13:40 79.03 79.27 79.03 79.27 1.4K
13:41 79.00 79.00 79.00 79.00 0.9K
13:42 79.04 79.04 79.03 79.03 0.6K
13:44 79.58 79.58 79.58 79.58 0.7K
13:47 79.06 79.06 79.06 79.06 0.1K
13:48 79.15 79.16 79.08 79.16 0.8K
13:49 79.17 79.27 79.17 79.27 0.8K
13:50 79.25 79.25 79.25 79.25 0.5K
13:55 79.35 79.35 79.04 79.04 2.6K
13:58 79.17 79.17 79.17 79.17 0.4K
14:00 79.58 79.74 79.58 79.74 1.0K
14:02 79.75 79.75 79.75 79.75 0.9K
14:03 79.10 79.10 79.10 79.10 0.4K
14:05 79.61 79.61 79.23 79.22 0.8K
14:07 79.00 79.00 79.00 79.00 1.0K
14:09 78.62 78.62 78.62 78.62 0.4K
14:10 78.53 78.53 78.53 78.53 0.9K
14:11 78.36 78.36 78.36 78.36 0.9K
14:12 78.21 78.21 78.21 78.21 0.2K
14:13 78.21 78.34 78.21 78.34 1.9K
14:17 78.62 78.62 78.62 78.62 1.7K
14:21 78.59 78.59 78.59 78.59 1.7K
14:23 78.72 78.72 78.72 78.72 0.2K
14:24 78.87 78.87 78.87 78.87 1.1K
14:27 78.71 78.71 78.71 78.71 0.7K
14:29 78.35 78.40 78.35 78.40 2.4K
14:30 78.38 78.38 78.38 78.38 0.3K
14:31 78.64 78.64 78.51 78.51 0.8K
14:35 78.92 78.92 78.92 78.92 1.2K
14:39 79.06 79.06 79.06 79.06 0.8K
14:42 78.60 78.60 78.60 78.60 0.6K
14:43 78.62 78.62 78.62 78.62 0.3K
14:44 79.07 79.07 79.07 79.07 0.8K
14:47 79.50 79.50 79.50 79.50 0.3K
14:48 79.67 79.77 79.67 79.77 1.7K
14:52 79.58 79.58 79.58 79.58 0.4K
14:53 79.45 79.45 79.45 79.45 0.8K
14:56 79.30 79.30 79.30 79.29 1.0K
14:59 79.31 79.31 79.31 79.31 0.4K
15:00 79.00 79.03 79.00 79.03 0.4K
15:01 79.02 79.02 79.02 79.02 1.7K
15:08 78.73 78.73 78.73 78.73 1.7K
15:16 78.85 78.85 78.50 78.74 7.1K
15:17 78.65 78.65 78.65 78.65 0.2K
15:20 79.05 79.05 79.05 79.05 0.2K
15:22 78.70 78.70 78.70 78.70 0.3K
15:25 78.75 78.75 78.75 78.75 0.1K
15:26 78.81 78.81 78.81 78.81 0.5K
15:28 78.53 78.53 78.53 78.53 1.4K
15:29 78.68 78.74 78.68 78.74 0.4K
15:30 78.50 78.50 78.50 78.50 0.4K
15:32 78.65 78.83 78.65 78.83 0.6K
15:34 78.73 78.73 78.73 78.73 0.3K
15:36 78.56 78.56 78.56 78.56 0.7K
15:39 78.60 78.60 78.60 78.60 0.5K
15:40 78.83 78.83 78.83 78.83 0.2K
15:41 78.72 78.75 78.72 78.75 0.6K
15:43 78.74 78.74 78.74 78.74 0.5K
15:44 78.57 78.63 78.57 78.63 1.9K
15:45 78.57 78.65 78.57 78.65 0.9K
15:46 78.82 78.82 78.82 78.82 0.9K
15:49 78.94 78.94 78.94 78.94 0.8K
15:50 78.82 78.82 78.65 78.65 0.7K
15:51 78.64 78.64 78.53 78.53 0.7K
15:53 78.80 78.98 78.80 78.98 1.4K
15:54 78.97 79.12 78.97 79.12 0.8K
15:55 79.28 79.28 79.28 79.28 1.6K
15:58 79.00 79.00 79.00 79.00 0.7K
15:59 78.98 79.23 78.98 79.23 2.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 83.01 84.00 77.70 79.23 0.5M
2025-09-25 84.86 87.71 75.53 80.58 0.9M
2025-09-24 100.51 102.73 87.08 88.13 1.2M
2025-09-23 90.20 109.38 86.16 104.56 1.2M
2025-09-22 83.74 94.72 82.22 93.15 0.7M
2025-09-19 86.57 90.08 83.91 86.06 0.6M
2025-09-18 90.45 90.67 83.33 83.91 0.7M
2025-09-17 85.41 89.00 81.59 87.15 0.5M
2025-09-16 103.98 104.15 83.71 84.59 1.1M
2025-09-15 111.15 117.00 108.00 112.94 0.5M
2025-09-12 93.29 112.53 92.33 110.20 0.5M
2025-09-11 84.38 96.00 83.07 91.54 0.4M
2025-09-10 88.86 90.38 81.50 83.60 0.2M
2025-09-09 86.48 88.29 81.24 86.72 0.3M
2025-09-08 82.00 90.69 81.80 89.50 0.4M
2025-09-05 75.20 83.07 71.27 82.54 0.4M
2025-09-04 77.31 78.41 72.35 73.17 0.3M
2025-09-03 102.15 104.10 75.02 75.10 0.7M
2025-09-02 87.91 98.96 84.18 98.03 0.3M
2025-08-29 92.76 95.59 85.63 95.54 0.3M
2025-08-28 88.78 93.12 83.35 93.12 0.4M
2025-08-27 96.40 96.40 85.42 86.74 0.3M
2025-08-26 92.72 104.60 91.61 94.17 0.4M
2025-08-25 83.33 99.16 79.59 90.70 0.7M
2025-08-22 68.96 81.44 67.13 80.13 0.5M
2025-08-21 68.08 71.79 66.68 70.68 0.3M
2025-08-20 66.26 68.23 59.96 68.18 0.4M
2025-08-19 84.32 84.32 68.96 69.02 0.5M
2025-08-18 82.37 91.97 80.99 83.83 0.4M
2025-08-15 77.36 83.61 72.60 81.71 0.2M
2025-08-14 75.15 86.97 73.90 76.60 0.4M
2025-08-13 80.50 83.00 75.14 77.38 0.2M
2025-08-12 86.00 93.48 78.58 78.58 0.4M
2025-08-11 83.33 88.88 72.00 85.01 0.4M
2025-08-08 93.83 102.70 79.31 83.61 0.9M
2025-08-07 82.00 83.10 77.86 79.97 0.3M
2025-08-06 83.43 85.24 80.23 81.64 0.1M
2025-08-05 86.01 86.09 78.28 83.96 0.1M
2025-08-04 84.94 88.00 81.50 83.22 0.2M
2025-08-01 78.84 89.85 75.00 84.60 0.3M
2025-07-31 90.90 95.81 87.00 89.11 0.2M
2025-07-30 81.54 91.40 80.44 91.28 0.3M
2025-07-29 87.30 87.67 77.68 81.35 0.2M
2025-07-28 97.90 98.50 83.64 86.33 0.3M
2025-07-25 97.12 99.00 92.00 95.95 0.1M
2025-07-24 103.01 104.12 95.46 98.93 0.2M
2025-07-23 97.62 103.76 94.25 103.07 0.4M
2025-07-22 89.92 98.00 84.75 93.95 0.3M
2025-07-21 108.71 114.60 94.52 95.26 0.4M
2025-07-18 110.50 116.15 99.07 114.41 0.3M
2025-07-17 103.52 122.58 102.83 114.30 0.6M
2025-07-16 91.05 100.43 88.12 99.14 0.4M
2025-07-15 82.23 90.03 80.72 87.09 0.4M
2025-07-14 68.04 82.49 66.68 82.01 0.5M
2025-07-11 67.53 71.63 66.00 67.44 0.3M
2025-07-10 68.30 69.56 64.41 67.87 0.3M
2025-07-09 65.99 68.81 63.30 68.12 0.3M
2025-07-08 65.92 70.63 64.21 66.42 0.4M
2025-07-07 61.00 67.65 55.75 67.19 0.7M
2025-07-03 57.27 58.53 55.79 56.95 0.1M
2025-07-02 53.21 57.20 51.27 57.18 0.3M
2025-07-01 61.49 65.40 51.60 53.02 0.7M
2025-06-30 60.33 64.58 56.85 57.67 0.3M
2025-06-27 60.72 63.60 55.03 56.66 0.4M
2025-06-26 48.26 62.30 48.26 59.11 0.7M
2025-06-25 52.87 54.47 46.09 47.91 0.3M
2025-06-24 50.33 53.65 48.29 51.33 0.4M
2025-06-23 38.36 49.63 37.65 49.26 0.8M
2025-06-20 37.41 41.85 36.13 41.75 0.6M
2025-06-18 32.66 36.51 32.40 35.98 0.4M
2025-06-17 31.92 34.51 30.85 32.59 0.2M
2025-06-16 31.34 33.00 30.77 33.00 0.3M
2025-06-13 30.82 32.96 29.89 30.29 0.2M
2025-06-12 34.52 35.19 32.50 32.84 0.2M
2025-06-11 35.82 36.91 34.08 35.30 0.3M
2025-06-10 41.54 42.08 34.61 34.89 0.4M
2025-06-09 42.77 50.15 38.54 41.76 1.0M
2025-06-06 37.80 40.20 33.33 39.76 0.5M
2025-06-05 34.88 34.90 31.22 33.55 0.3M
2025-06-04 34.43 36.10 32.95 34.88 0.2M
2025-06-03 36.04 37.50 33.80 34.38 0.2M
2025-06-02 33.72 35.01 32.19 34.00 0.2M
2025-05-30 35.05 35.39 32.59 34.47 0.2M
2025-05-29 42.57 43.42 35.91 36.13 0.3M
2025-05-28 43.67 45.47 39.39 40.78 0.4M
2025-05-27 34.82 40.10 34.82 40.10 0.4M
2025-05-23 31.43 32.03 29.93 31.84 0.2M
2025-05-22 30.12 34.64 28.23 32.84 0.2M
2025-05-21 32.79 35.01 30.97 31.31 0.1M
2025-05-20 33.49 34.37 31.76 33.42 0.2M
2025-05-19 29.05 32.94 29.05 32.88 0.2M
2025-05-16 31.93 32.67 30.80 32.40 0.2M
2025-05-15 27.74 31.53 25.69 31.43 0.3M
2025-05-14 24.34 29.79 24.02 28.94 0.3M
2025-05-13 23.27 25.00 23.10 23.91 0.1M
2025-05-12 23.67 23.73 21.92 22.72 0.2M
2025-05-09 26.70 26.70 20.50 21.18 0.3M
2025-05-08 26.66 27.50 24.95 27.43 0.1M
2025-05-07 25.76 25.85 24.50 25.41 0.1M
2025-05-06 24.86 25.74 23.84 25.72 0.0M
2025-05-05 26.02 26.92 25.59 25.89 0.0M
2025-05-02 26.25 28.02 26.25 27.11 0.1M
2025-05-01 25.78 25.78 24.56 25.12 0.0M
2025-04-30 22.98 25.19 22.25 24.42 0.0M
2025-04-29 26.94 27.25 25.78 25.99 0.1M
2025-04-28 27.83 29.03 24.47 26.60 0.2M
2025-04-25 25.46 26.27 24.57 25.99 0.0M
2025-04-24 21.64 25.17 20.99 24.81 0.1M
2025-04-23 22.20 23.56 21.05 21.40 0.1M
2025-04-22 18.33 19.65 18.19 18.99 0.1M
2025-04-21 20.06 20.32 17.35 18.26 0.1M
2025-04-17 21.65 21.92 19.91 20.55 0.0M
2025-04-16 21.74 22.50 20.12 21.08 0.0M
2025-04-15 21.06 25.61 21.06 23.54 0.1M
2025-04-14 21.81 21.81 18.70 19.44 0.0M
2025-04-11 20.55 21.20 19.07 20.68 0.0M
2025-04-10 21.07 23.07 19.37 20.49 0.0M
2025-04-09 16.54 24.06 16.54 22.64 0.2M
2025-04-08 19.26 20.61 15.54 16.26 0.0M
2025-04-07 11.93 18.24 11.93 16.92 0.2M
2025-04-04 16.24 16.93 11.44 14.97 0.2M
2025-04-03 17.58 18.80 17.07 18.01 0.0M
2025-04-02 17.68 21.97 17.38 21.20 0.1M
2025-04-01 17.97 20.00 16.75 18.80 0.0M
2025-03-31 18.10 19.09 17.08 18.15 0.1M
2025-03-28 21.73 22.13 19.44 19.80 0.1M
2025-03-27 19.97 21.21 19.18 19.37 0.0M
2025-03-26 23.21 23.60 21.63 21.63 0.0M
2025-03-25 24.02 24.02 22.12 23.65 0.0M
2025-03-24 23.00 23.99 22.65 23.44 0.1M
2025-03-21 18.81 20.78 18.81 20.78 0.0M
2025-03-20 19.61 20.32 19.31 19.87 0.0M
2025-03-19 19.07 20.97 18.44 20.45 0.0M
2025-03-18 19.91 19.91 18.80 18.80 0.0M
2025-03-17 21.39 23.00 20.80 21.28 0.0M
2025-03-14 19.32 20.80 18.90 20.59 0.0M
2025-03-13 20.15 20.18 17.71 18.16 0.0M