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
09:30 109.67 109.88 108.96 109.85 29.3K
09:31 111.13 111.13 106.12 107.01 6.3K
09:32 106.63 106.63 106.63 106.63 0.7K
09:33 105.71 105.71 104.19 105.67 5.2K
09:36 109.53 109.59 109.27 109.34 5.7K
09:37 109.35 109.35 109.35 109.35 0.4K
09:38 109.74 112.82 109.74 112.82 5.8K
09:39 113.10 114.60 112.86 114.60 6.5K
09:40 113.62 113.80 112.50 112.50 4.7K
09:41 112.69 113.48 112.69 113.48 3.0K
09:42 113.57 113.57 113.57 113.57 1.5K
09:43 114.24 114.24 114.24 114.24 1.0K
09:44 112.82 113.19 112.82 112.97 5.5K
09:45 113.47 113.66 113.47 113.66 1.5K
09:46 113.12 113.59 113.12 113.12 3.1K
09:47 113.28 113.28 112.81 112.81 2.0K
09:48 113.38 113.38 113.38 113.38 1.5K
09:49 112.81 112.81 112.25 112.25 0.9K
09:50 112.06 112.06 110.90 110.90 2.0K
09:51 110.23 110.23 110.23 110.23 2.6K
09:52 110.19 110.48 110.16 110.40 4.0K
09:53 109.40 109.40 108.22 108.22 2.7K
09:54 108.22 108.22 108.00 108.00 0.6K
09:55 108.45 108.77 108.45 108.77 0.9K
09:56 108.79 109.19 107.93 107.93 3.6K
09:57 107.49 108.00 107.49 108.00 1.5K
09:58 107.87 107.87 107.77 107.78 1.4K
09:59 108.25 109.00 108.25 109.00 1.5K
10:00 108.64 108.64 107.07 107.07 2.7K
10:01 106.26 106.61 106.22 106.50 7.1K
10:02 106.73 106.90 106.71 106.90 3.8K
10:03 107.12 107.17 107.12 107.17 1.5K
10:04 107.63 107.63 107.63 107.63 1.3K
10:06 108.45 108.45 108.45 108.45 1.4K
10:07 109.20 109.20 109.20 109.19 1.3K
10:08 109.90 109.90 109.79 109.79 2.4K
10:09 109.73 109.76 109.63 109.63 1.8K
10:10 109.04 109.04 108.40 108.40 1.6K
10:11 108.43 108.43 108.43 108.43 1.1K
10:12 107.40 107.40 107.40 107.40 0.7K
10:13 107.08 107.10 107.08 107.10 1.1K
10:14 106.87 106.87 106.57 106.57 3.1K
10:15 106.87 106.87 106.26 106.26 2.2K
10:16 105.75 105.75 105.75 105.75 3.3K
10:19 105.83 105.83 105.70 105.70 1.3K
10:20 105.76 105.76 105.76 105.76 1.0K
10:21 106.00 106.00 106.00 106.00 1.5K
10:22 105.34 105.34 105.12 105.12 0.9K
10:23 105.07 105.07 104.62 104.78 1.6K
10:24 105.07 105.07 105.02 105.02 1.8K
10:25 105.58 105.60 105.58 105.60 1.5K
10:26 106.21 106.21 106.21 106.21 0.2K
10:27 106.70 106.70 106.22 106.22 1.3K
10:28 107.41 107.41 107.41 107.41 1.2K
10:30 107.37 107.37 107.01 107.01 2.0K
10:33 107.56 107.56 107.56 107.56 0.3K
10:34 107.43 107.43 107.15 107.15 1.4K
10:38 107.81 107.81 107.81 107.81 0.6K
10:39 108.35 108.35 108.35 108.35 0.5K
10:40 108.63 108.63 108.63 108.63 0.4K
10:41 109.35 109.93 109.35 109.93 3.5K
10:42 109.58 109.58 109.58 109.58 0.9K
10:43 109.66 109.66 109.55 109.55 1.6K
10:44 110.00 110.73 110.00 110.73 3.7K
10:48 111.09 111.64 111.09 111.64 3.9K
10:50 111.13 111.13 111.13 111.13 1.2K
10:53 110.35 110.35 110.24 110.24 2.5K
10:57 110.04 110.04 110.04 110.04 1.0K
11:00 109.27 109.27 109.27 109.27 0.7K
11:01 109.24 109.24 109.24 109.24 1.2K
11:04 109.20 109.23 109.07 109.07 1.6K
11:05 108.44 108.44 108.44 108.44 2.4K
11:07 109.38 109.42 109.38 109.42 2.1K
11:08 109.49 109.49 109.49 109.49 0.5K
11:09 108.39 108.39 108.39 108.39 0.8K
11:10 108.28 108.28 108.28 108.28 0.3K
11:13 108.90 108.90 108.67 108.67 1.6K
11:19 106.92 106.92 106.92 106.92 2.2K
11:20 106.72 106.72 106.70 106.70 2.7K
11:24 106.00 106.00 105.98 105.98 3.4K
11:25 105.62 105.62 105.62 105.62 0.4K
11:26 105.97 105.98 105.97 105.98 1.8K
11:27 105.75 105.75 105.58 105.64 1.5K
11:28 105.50 105.67 105.50 105.67 1.7K
11:29 105.85 105.96 105.85 105.96 1.9K
11:31 105.72 105.72 105.72 105.72 1.2K
11:34 106.59 106.59 106.59 106.59 0.3K
11:35 105.89 105.89 105.89 105.89 0.5K
11:36 106.00 106.02 106.00 106.00 3.6K
11:38 106.50 106.50 106.50 106.50 0.4K
11:40 106.41 106.41 106.41 106.41 3.7K
11:47 105.81 105.81 105.81 105.81 0.5K
11:48 105.62 105.65 105.62 105.65 2.5K
11:50 104.70 104.70 104.70 104.70 3.2K
11:51 104.53 104.53 103.75 103.75 2.6K
11:52 103.50 103.61 103.32 103.61 2.8K
11:53 103.08 103.08 103.08 103.08 0.9K
11:54 103.28 103.41 102.09 102.09 3.8K
11:55 102.80 102.80 102.19 102.19 1.0K
11:56 102.21 102.21 101.83 101.83 2.1K
11:58 102.35 102.35 101.60 101.60 1.1K
11:59 101.93 102.07 101.93 102.06 1.1K
12:00 102.12 102.12 102.12 102.12 1.2K
12:01 102.06 102.06 102.06 102.06 0.9K
12:03 103.16 103.22 103.16 103.22 2.3K
12:04 103.43 103.43 103.43 103.43 1.2K
12:05 103.42 103.42 103.42 103.42 0.3K
12:06 103.41 103.41 103.41 103.41 0.9K
12:07 103.60 103.60 103.60 103.60 2.0K
12:09 102.63 102.63 102.27 102.27 0.7K
12:10 102.34 102.34 102.19 102.19 2.1K
12:11 101.67 101.71 101.63 101.71 2.4K
12:13 100.80 100.80 100.80 100.80 1.5K
12:14 99.64 99.93 99.64 99.93 3.5K
12:15 99.89 99.89 99.42 99.42 1.0K
12:16 99.00 99.00 98.44 98.44 3.3K
12:17 98.26 98.26 97.79 97.79 3.9K
12:18 97.52 97.78 97.17 97.32 1.9K
12:19 97.31 97.31 97.31 97.31 1.3K
12:20 96.51 96.62 96.51 96.62 3.1K
12:21 96.39 96.39 96.08 96.08 2.1K
12:22 95.70 95.70 95.43 95.43 6.5K
12:23 95.23 95.23 95.23 95.23 2.9K
12:24 95.98 96.35 95.98 96.35 2.5K
12:25 96.50 96.50 96.50 96.50 1.2K
12:26 95.59 95.59 95.59 95.59 1.2K
12:27 98.10 98.10 98.10 98.10 3.3K
12:28 98.73 98.73 98.73 98.73 4.9K
12:29 98.33 98.33 98.24 98.24 2.0K
12:30 98.46 98.46 98.46 98.46 1.3K
12:32 99.44 99.44 99.44 99.44 0.7K
12:34 99.64 99.64 99.64 99.64 0.4K
12:35 100.09 100.09 99.43 99.69 5.0K
12:36 99.26 99.39 99.26 99.39 0.4K
12:37 99.17 99.17 99.17 99.17 2.3K
12:40 99.12 99.12 99.12 99.12 0.2K
12:41 99.40 99.40 99.16 99.39 0.8K
12:43 99.68 99.68 99.68 99.68 0.7K
12:44 99.15 99.15 99.15 99.15 1.6K
12:47 99.56 99.56 99.56 99.56 0.5K
12:48 99.39 99.39 99.00 99.00 1.8K
12:49 99.80 99.84 99.80 99.84 0.9K
12:52 100.44 100.44 100.44 100.44 2.0K
12:53 100.56 100.61 100.56 100.61 1.0K
12:56 101.00 101.00 101.00 101.00 0.6K
12:57 101.00 101.00 101.00 101.00 0.6K
12:58 100.78 100.78 100.78 100.78 1.1K
13:01 101.26 101.51 101.26 101.51 1.9K
13:03 101.63 101.63 101.63 101.63 1.8K
13:05 100.87 101.36 100.87 101.36 1.3K
13:09 100.96 100.96 100.96 100.96 0.6K
13:10 100.66 100.66 100.66 100.66 0.2K
13:11 100.97 100.97 100.97 100.97 3.3K
13:17 101.35 101.35 101.35 101.35 0.6K
13:21 101.01 101.01 101.01 101.01 0.2K
13:23 100.80 100.80 100.80 100.80 0.5K
13:24 100.07 100.07 100.07 100.07 1.7K
13:25 100.13 100.13 100.13 100.13 2.1K
13:30 100.69 100.69 100.68 100.68 1.6K
13:32 100.92 100.92 100.92 100.92 0.1K
13:33 100.38 100.58 100.38 100.58 1.0K
13:35 100.56 100.56 100.56 100.56 0.5K
13:36 100.71 100.71 100.71 100.71 0.9K
13:46 99.35 99.35 99.35 99.35 0.5K
13:50 99.66 99.66 99.66 99.66 0.2K
13:51 99.46 99.46 99.45 99.45 0.9K
13:55 100.33 100.33 100.33 100.33 2.0K
13:56 100.20 100.34 100.20 100.34 0.4K
13:57 100.20 100.20 100.20 100.20 0.5K
13:59 100.51 100.51 100.51 100.51 0.8K
14:03 100.50 100.50 100.50 100.50 0.2K
14:04 100.62 100.62 100.62 100.62 1.7K
14:18 98.61 98.67 98.50 98.67 1.7K
14:19 98.68 98.68 98.68 98.68 0.3K
14:20 98.49 98.49 98.49 98.49 0.3K
14:22 98.94 98.94 98.92 98.92 0.8K
14:23 98.77 98.77 98.77 98.77 0.3K
14:24 99.03 99.03 99.03 99.03 0.2K
14:26 98.71 98.71 98.71 98.71 0.9K
14:32 98.25 98.25 98.08 98.08 3.3K
14:33 98.22 98.22 98.22 98.22 0.5K
14:34 98.41 98.41 98.41 98.41 0.4K
14:37 97.89 97.89 97.89 97.89 0.5K
14:40 97.74 97.74 97.74 97.74 1.2K
14:42 97.38 97.38 97.38 97.38 1.2K
14:45 96.98 96.98 96.98 96.98 0.3K
14:46 96.75 96.75 96.75 96.75 1.6K
14:49 96.10 96.10 96.10 96.10 1.3K
14:50 96.00 96.00 95.73 95.84 2.7K
14:51 96.24 96.24 96.24 96.24 1.5K
14:52 95.99 95.99 95.68 95.68 0.4K
14:53 95.76 95.76 95.59 95.59 1.1K
14:54 95.58 95.77 95.58 95.71 1.9K
14:55 95.87 95.87 95.87 95.87 0.6K
14:56 95.14 95.28 95.14 95.28 1.2K
14:57 95.41 95.81 95.41 95.81 0.8K
14:58 95.97 96.10 95.97 96.08 1.5K
15:00 96.16 96.16 96.00 96.00 1.4K
15:01 95.85 95.85 95.85 95.85 0.8K
15:02 95.60 95.60 95.60 95.60 0.7K
15:04 95.77 95.77 95.52 95.52 0.4K
15:05 95.52 95.52 95.49 95.49 0.7K
15:06 95.50 95.67 95.27 95.27 1.3K
15:08 95.32 95.32 95.32 95.32 0.4K
15:09 95.77 95.77 95.77 95.77 1.5K
15:10 95.20 95.20 95.20 95.20 1.1K
15:11 95.74 95.74 95.74 95.74 0.3K
15:13 95.73 95.73 95.65 95.65 1.5K
15:19 96.28 96.44 96.28 96.44 2.0K
15:23 95.96 95.96 95.96 95.96 0.5K
15:25 96.16 96.22 96.16 96.22 1.5K
15:26 95.50 95.50 95.50 95.50 2.0K
15:27 95.44 95.44 95.44 95.44 0.4K
15:29 95.46 95.46 95.46 95.46 1.0K
15:34 95.31 95.31 95.16 95.16 0.2K
15:35 95.13 95.30 95.13 95.30 1.4K
15:36 95.00 95.00 95.00 95.00 1.5K
15:37 94.59 94.59 94.59 94.59 1.5K
15:38 94.99 94.99 94.99 94.99 0.6K
15:40 94.84 94.84 94.84 94.84 0.9K
15:43 95.20 95.20 95.20 95.20 2.0K
15:44 95.43 95.45 95.37 95.45 1.3K
15:45 94.81 94.81 94.81 94.81 0.5K
15:46 94.52 94.52 94.52 94.52 0.5K
15:47 94.84 94.84 94.75 94.75 0.6K
15:48 94.74 94.74 94.74 94.74 1.2K
15:50 94.93 94.93 94.93 94.93 0.9K
15:52 94.57 94.75 94.57 94.75 1.1K
15:53 95.74 95.74 95.62 95.62 1.7K
15:54 95.74 95.74 95.74 95.74 0.2K
15:55 95.29 95.29 95.29 95.29 1.0K
15:56 95.50 95.50 95.50 95.50 0.5K
15:57 95.50 95.52 95.50 95.52 3.9K
15:58 95.50 95.50 95.48 95.48 0.8K
15:59 95.41 95.41 95.26 95.26 14.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし