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 68.04 68.04 66.93 67.97 17.8K
09:31 67.57 68.16 67.57 68.04 4.9K
09:32 68.04 68.18 66.68 66.68 2.0K
09:33 67.15 67.32 67.15 67.32 1.9K
09:34 68.02 68.34 67.68 68.34 4.3K
09:35 69.28 69.28 68.35 68.35 0.5K
09:36 69.05 69.64 69.04 69.64 5.7K
09:37 69.34 70.22 69.34 69.95 2.8K
09:38 69.71 69.71 69.54 69.54 2.6K
09:39 69.27 69.29 69.27 69.29 1.1K
09:40 69.23 69.23 68.85 68.85 2.1K
09:41 68.80 68.80 68.80 68.80 5.0K
09:46 69.05 69.05 69.02 69.02 1.8K
09:48 70.00 70.05 70.00 70.05 2.3K
09:49 70.59 71.00 70.56 70.55 2.2K
09:50 70.41 70.41 70.39 70.39 0.9K
09:51 71.30 71.49 71.27 71.49 0.8K
09:52 70.93 71.13 70.92 70.93 10.4K
09:53 71.10 71.46 71.00 71.46 16.5K
09:54 71.61 72.01 71.53 71.53 5.9K
09:55 71.53 71.53 71.53 71.53 4.4K
09:56 71.22 71.22 71.00 71.19 2.9K
09:58 71.03 71.57 71.03 71.57 2.0K
10:01 71.15 71.23 71.15 71.21 1.6K
10:02 71.76 72.13 71.76 72.13 2.5K
10:03 72.58 72.58 72.55 72.55 3.4K
10:04 73.45 73.45 73.27 73.27 2.6K
10:05 73.70 74.45 73.70 74.28 3.3K
10:06 74.73 74.73 74.36 74.36 1.8K
10:07 74.78 74.78 74.19 74.25 2.7K
10:08 74.00 74.12 74.00 74.11 1.8K
10:09 74.73 74.96 74.73 74.96 3.9K
10:10 75.42 75.71 75.42 75.59 1.3K
10:11 75.89 76.98 75.89 76.42 2.4K
10:12 76.41 76.41 75.91 76.04 4.3K
10:13 76.50 76.50 76.05 76.05 1.1K
10:14 76.25 76.29 76.02 76.29 1.4K
10:15 76.29 76.29 76.06 76.06 3.2K
10:16 76.26 76.26 75.91 76.08 2.4K
10:17 75.82 76.00 75.82 76.00 3.0K
10:18 76.08 76.08 76.07 76.07 2.8K
10:20 77.25 78.19 77.25 78.14 5.1K
10:22 78.16 78.16 78.16 78.16 0.6K
10:23 78.13 78.67 78.06 78.67 2.7K
10:24 78.62 78.62 78.62 78.62 0.5K
10:25 78.62 79.24 78.62 79.10 9.8K
10:26 79.00 79.25 79.00 79.10 1.9K
10:27 78.76 78.76 78.76 78.76 0.7K
10:28 79.09 79.09 79.09 79.09 1.2K
10:29 79.09 79.09 78.82 78.82 1.5K
10:30 78.78 78.78 78.24 78.34 1.5K
10:31 78.33 78.89 78.33 78.75 8.3K
10:34 79.44 79.50 79.44 79.50 1.5K
10:35 79.27 80.16 79.27 80.16 2.4K
10:36 79.98 79.98 79.95 79.95 0.5K
10:37 79.72 80.26 79.72 80.05 3.6K
10:38 80.22 80.30 80.22 80.30 1.8K
10:39 80.44 80.44 79.82 79.82 2.5K
10:40 78.84 78.84 78.84 78.84 1.6K
10:41 79.22 79.22 78.76 78.76 3.8K
10:42 79.10 79.29 79.07 79.29 6.0K
10:43 79.31 79.31 79.31 79.31 1.7K
10:44 78.72 79.32 78.72 79.32 1.0K
10:45 79.44 79.44 78.90 78.90 1.6K
10:46 78.93 79.49 78.93 79.18 2.7K
10:47 79.39 79.40 79.35 79.35 1.7K
10:48 79.07 79.16 79.07 79.10 2.3K
10:49 79.36 79.36 79.36 79.36 0.2K
10:50 79.68 79.68 79.23 79.23 1.8K
10:51 79.00 79.00 78.70 78.70 7.7K
10:52 78.87 79.88 78.78 79.72 2.2K
10:53 79.54 79.54 79.18 79.18 2.1K
10:54 79.37 79.37 79.37 79.37 0.6K
10:55 79.06 79.06 79.06 79.06 0.1K
10:56 78.94 78.94 78.82 78.82 1.1K
10:57 78.75 78.75 78.75 78.75 2.7K
11:00 78.75 78.75 78.75 78.75 1.2K
11:01 79.13 79.13 79.13 79.13 0.2K
11:02 79.03 79.03 78.98 78.98 2.6K
11:03 79.36 79.39 79.36 79.39 1.0K
11:05 79.35 79.35 79.35 79.35 0.2K
11:06 78.89 78.89 78.89 78.89 1.8K
11:07 78.50 78.50 78.50 78.50 0.4K
11:08 78.52 78.52 78.52 78.52 0.7K
11:09 78.58 78.58 78.44 78.44 4.4K
11:14 78.80 78.80 78.80 78.80 0.7K
11:15 79.61 80.03 79.61 80.03 1.5K
11:16 80.00 80.00 80.00 80.00 0.5K
11:17 79.80 79.80 79.18 79.18 1.7K
11:20 79.18 79.56 79.18 79.56 1.2K
11:21 78.97 78.97 78.69 78.88 3.3K
11:22 78.73 78.73 78.73 78.73 0.2K
11:23 78.50 78.50 78.50 78.50 0.6K
11:24 78.79 78.79 78.79 78.79 1.6K
11:26 78.61 78.61 78.50 78.50 0.5K
11:27 78.62 78.62 78.62 78.62 1.2K
11:30 78.47 78.47 78.47 78.47 4.3K
11:31 78.12 78.42 78.12 78.42 1.8K
11:35 78.10 78.10 78.10 78.10 1.0K
11:36 78.06 78.06 78.06 78.06 2.6K
11:41 77.48 78.03 77.48 78.03 0.4K
11:42 78.00 78.00 78.00 78.00 0.5K
11:44 78.20 78.20 78.20 78.20 1.0K
11:45 78.66 78.66 78.66 78.66 13.1K
11:46 78.80 78.80 78.80 78.80 1.5K
11:51 78.50 78.50 78.50 78.50 0.6K
11:53 77.87 77.87 77.87 77.87 1.0K
11:54 77.95 77.95 77.45 77.45 1.1K
11:55 77.66 77.78 77.64 77.78 1.9K
11:56 77.60 77.62 77.60 77.62 1.8K
12:02 77.00 77.00 77.00 77.00 1.3K
12:07 76.66 76.66 76.66 76.66 0.9K
12:11 76.14 76.14 76.14 76.14 0.4K
12:12 76.40 76.40 76.40 76.40 0.6K
12:14 76.40 76.65 76.40 76.65 2.0K
12:18 77.00 77.09 77.00 77.09 0.6K
12:19 77.28 77.33 77.28 77.33 3.5K
12:22 77.35 77.35 77.35 77.35 0.9K
12:23 77.07 77.07 77.07 77.07 1.8K
12:25 77.03 77.03 77.03 77.03 0.7K
12:30 75.91 75.98 75.91 75.98 1.5K
12:32 75.76 75.95 75.76 75.95 3.8K
12:36 75.41 75.41 75.41 75.41 1.3K
12:38 75.29 75.39 75.29 75.39 1.5K
12:41 75.76 75.84 75.73 75.73 2.0K
12:42 75.60 75.60 75.60 75.60 0.3K
12:43 75.87 76.04 75.87 76.04 3.2K
12:46 76.11 76.11 76.11 76.11 1.1K
12:47 76.17 76.17 76.17 76.17 1.1K
12:52 77.33 77.33 77.33 77.33 0.2K
12:53 77.45 77.45 77.45 77.45 0.2K
12:55 77.51 77.51 77.51 77.51 1.8K
13:00 77.60 77.60 77.60 77.60 0.5K
13:01 78.03 78.03 78.03 78.03 0.3K
13:03 78.00 78.00 78.00 78.00 0.4K
13:05 77.70 77.82 77.70 77.82 2.1K
13:07 78.11 78.21 77.90 77.90 0.8K
13:09 78.16 78.16 77.95 78.00 1.3K
13:12 78.74 78.74 78.74 78.74 0.1K
13:15 79.07 79.07 79.07 79.07 0.5K
13:17 78.66 78.66 78.66 78.66 0.4K
13:20 78.99 78.99 78.99 78.99 1.1K
13:22 78.72 78.72 78.72 78.72 0.5K
13:28 78.54 78.54 78.54 78.54 0.3K
13:30 78.58 78.58 78.58 78.58 0.9K
13:33 78.51 78.51 78.51 78.51 0.6K
13:35 78.01 78.01 78.01 78.01 0.1K
13:36 78.10 78.10 77.80 77.80 1.5K
13:37 77.90 77.90 77.90 77.90 0.3K
13:38 77.50 77.50 77.39 77.39 8.0K
13:39 77.34 77.34 77.34 77.34 0.4K
13:41 77.00 77.00 76.97 76.97 0.6K
13:42 77.00 77.00 77.00 77.00 0.1K
13:43 77.10 77.10 77.10 77.10 0.5K
13:44 76.66 76.66 76.66 76.66 0.4K
13:45 76.42 76.42 76.42 76.42 0.2K
13:47 76.59 76.59 76.59 76.59 0.3K
13:48 76.22 76.22 76.03 76.03 0.8K
13:49 76.15 76.15 76.15 76.15 0.5K
13:50 76.20 76.20 76.20 76.20 0.3K
13:51 76.32 76.32 76.32 76.32 0.2K
13:52 76.26 76.26 76.26 76.26 1.2K
13:55 75.62 75.62 75.62 75.62 0.2K
13:56 76.10 76.10 76.10 76.10 0.8K
13:58 77.00 77.00 77.00 77.00 1.5K
14:00 77.02 77.02 77.02 77.02 0.5K
14:01 77.19 77.19 77.18 77.18 0.7K
14:03 77.05 77.05 77.05 77.05 0.2K
14:04 77.17 77.17 77.17 77.17 1.0K
14:06 77.08 77.35 77.08 77.35 3.5K
14:10 77.06 77.06 77.06 77.06 1.5K
14:18 77.04 77.04 77.03 77.03 1.6K
14:26 77.32 77.32 77.32 77.32 1.0K
14:29 77.88 77.88 77.88 77.88 0.2K
14:30 77.68 77.68 77.68 77.68 0.2K
14:32 77.90 77.90 77.90 77.90 0.5K
14:35 77.88 77.88 77.88 77.88 0.2K
14:36 77.81 77.81 77.81 77.81 1.4K
14:40 78.03 78.03 78.03 78.03 0.7K
14:44 78.00 78.00 78.00 78.00 0.9K
14:47 77.74 77.74 77.74 77.74 0.6K
14:52 77.73 77.73 77.73 77.73 0.7K
14:53 77.57 77.57 77.48 77.48 1.4K
15:00 77.97 77.97 77.97 77.97 1.5K
15:02 78.45 78.45 78.45 78.45 1.7K
15:06 78.51 78.51 78.51 78.51 0.3K
15:08 78.54 78.54 78.54 78.54 0.4K
15:10 78.25 78.47 78.25 78.47 0.8K
15:11 78.53 78.53 78.39 78.39 1.6K
15:15 78.53 78.53 78.53 78.53 0.1K
15:16 78.59 78.59 78.14 78.14 1.4K
15:17 78.43 78.43 78.43 78.43 0.6K
15:19 78.75 78.75 78.75 78.75 0.6K
15:21 79.07 79.15 79.07 79.15 1.6K
15:24 78.91 78.91 78.91 78.91 1.8K
15:28 79.74 79.74 79.74 79.74 0.8K
15:29 79.71 79.71 79.71 79.71 2.5K
15:31 80.23 80.23 80.23 80.22 0.8K
15:32 80.48 80.60 80.48 80.60 1.8K
15:35 80.80 80.81 80.80 80.81 1.0K
15:36 81.32 81.46 81.32 81.46 3.0K
15:37 81.46 81.46 81.46 81.46 1.4K
15:38 81.24 81.24 80.96 81.11 5.2K
15:39 81.20 81.41 81.15 81.41 1.1K
15:40 81.21 81.21 81.21 81.21 0.9K
15:42 81.11 81.11 81.09 81.09 0.7K
15:43 81.22 81.22 81.22 81.22 0.8K
15:45 81.55 81.55 81.34 81.34 1.5K
15:47 81.98 81.98 81.98 81.98 0.4K
15:48 81.58 81.58 81.58 81.58 0.8K
15:49 81.46 81.77 81.46 81.77 0.4K
15:50 82.00 82.17 82.00 82.17 1.7K
15:52 82.18 82.18 82.18 82.18 0.3K
15:53 82.49 82.49 82.49 82.49 0.3K
15:54 82.45 82.45 82.13 82.13 1.2K
15:55 81.98 81.98 81.34 81.34 3.3K
15:57 81.73 81.81 81.73 81.74 0.8K
15:58 81.80 81.80 81.80 81.80 0.6K
15:59 81.99 82.01 81.93 82.01 45.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし