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 85.02 85.57 84.68 84.68 50.7K
09:31 84.60 85.52 84.60 85.42 2.3K
09:32 85.73 87.00 85.73 86.24 5.5K
09:33 87.17 88.04 87.17 88.04 3.0K
09:34 88.35 88.35 87.40 87.40 3.6K
09:35 87.57 88.14 87.57 87.86 6.7K
09:36 87.38 87.88 87.16 87.88 5.3K
09:37 88.11 88.11 87.60 87.60 3.3K
09:38 87.56 88.33 87.56 88.11 2.8K
09:39 88.07 88.07 87.47 87.47 2.7K
09:40 87.29 87.29 87.29 87.29 0.7K
09:41 88.06 88.21 87.69 87.69 4.0K
09:42 87.76 88.29 87.70 87.70 6.3K
09:43 88.17 88.17 87.83 88.02 3.3K
09:44 88.20 88.20 87.91 87.91 1.7K
09:45 87.80 87.80 86.99 86.99 3.5K
09:46 87.81 87.90 87.68 87.87 1.8K
09:47 87.35 87.78 87.35 87.78 3.9K
09:48 87.94 88.13 87.94 88.13 1.5K
09:49 88.17 88.17 87.81 87.81 1.6K
09:50 88.06 88.06 87.81 87.81 0.7K
09:51 88.17 88.20 87.67 87.67 5.0K
09:52 87.85 87.85 87.85 87.85 0.7K
09:53 88.23 88.23 88.23 88.23 2.6K
09:54 88.40 88.40 87.82 87.82 3.7K
09:55 89.00 89.00 88.52 88.52 2.8K
09:56 88.89 88.89 88.30 88.37 4.3K
09:57 88.19 88.55 88.19 88.55 0.8K
09:58 88.54 88.54 88.54 88.54 0.6K
09:59 88.54 88.54 88.54 88.54 1.2K
10:00 87.99 88.17 87.99 88.17 1.6K
10:01 87.97 87.97 87.50 87.50 3.2K
10:02 87.25 87.47 87.22 87.31 3.7K
10:03 87.70 87.75 87.70 87.75 1.7K
10:04 87.47 87.66 87.47 87.66 1.8K
10:05 86.28 86.28 86.28 86.28 0.8K
10:06 86.05 86.05 85.92 85.99 2.7K
10:09 86.40 86.71 86.40 86.71 2.1K
10:13 87.10 87.10 87.10 87.10 0.5K
10:14 87.05 87.05 87.05 87.05 0.6K
10:16 86.73 86.73 86.73 86.73 1.2K
10:17 86.50 86.64 86.50 86.64 2.7K
10:21 86.90 86.90 86.90 86.90 1.0K
10:22 86.68 86.68 86.40 86.40 1.9K
10:24 86.16 86.16 86.16 86.16 0.7K
10:26 87.41 87.41 87.41 87.41 0.2K
10:27 87.32 87.32 87.32 87.32 0.3K
10:28 86.81 86.81 86.81 86.81 0.5K
10:30 86.75 86.75 86.69 86.69 0.6K
10:31 86.98 86.98 86.98 86.98 1.2K
10:32 87.22 87.40 87.22 87.40 2.0K
10:35 87.37 87.37 87.37 87.37 0.6K
10:36 86.88 87.00 86.88 87.00 1.9K
10:40 87.70 87.70 87.70 87.70 0.5K
10:41 87.90 87.90 87.90 87.90 0.8K
10:42 87.66 87.66 87.66 87.66 1.7K
10:48 87.31 87.31 87.31 87.31 3.2K
10:52 87.32 87.32 87.32 87.32 1.0K
10:57 86.97 86.97 86.97 86.97 1.3K
10:59 86.64 86.64 86.27 86.27 0.9K
11:01 86.27 86.27 86.27 86.27 0.7K
11:04 86.44 86.44 86.44 86.44 0.4K
11:07 86.91 86.91 86.91 86.91 1.2K
11:10 87.30 87.30 87.30 87.30 0.9K
11:15 87.02 87.02 87.02 87.02 4.1K
11:21 86.67 86.74 86.67 86.74 0.3K
11:22 86.71 86.71 86.71 86.71 1.4K
11:24 86.20 86.20 85.98 85.98 3.5K
11:25 85.75 85.77 85.53 85.53 0.9K
11:26 85.50 85.50 85.50 85.50 1.8K
11:27 85.10 85.22 85.02 85.02 3.3K
11:28 85.35 85.35 85.35 85.35 0.7K
11:30 85.49 85.65 85.49 85.65 0.7K
11:31 85.74 85.99 85.74 85.99 3.2K
11:36 86.40 86.40 86.29 86.29 1.2K
11:37 86.29 86.29 86.29 86.29 0.4K
11:40 86.39 86.39 86.39 86.39 0.4K
11:42 85.83 85.83 85.83 85.83 0.1K
11:43 85.93 85.93 85.93 85.93 0.1K
11:44 85.90 85.90 85.76 85.76 4.6K
11:50 86.24 86.24 86.02 86.02 2.4K
11:56 85.68 85.68 85.68 85.68 0.4K
11:59 85.70 85.81 85.70 85.81 3.2K
12:00 85.70 85.73 85.70 85.73 0.9K
12:04 85.74 85.74 85.74 85.74 1.3K
12:08 85.94 85.94 85.94 85.94 0.2K
12:10 85.47 85.47 85.47 85.47 1.5K
12:12 85.29 85.29 85.29 85.29 0.7K
12:15 85.30 85.30 85.30 85.30 0.8K
12:16 85.17 85.19 85.16 85.19 3.1K
12:18 84.59 84.59 84.59 84.59 1.0K
12:19 84.79 84.79 84.74 84.78 0.7K
12:20 84.75 84.75 84.52 84.52 0.5K
12:21 84.28 84.43 84.28 84.43 2.4K
12:23 84.54 84.54 84.54 84.54 0.3K
12:24 84.59 84.75 84.59 84.74 0.5K
12:26 84.82 84.82 84.82 84.82 0.3K
12:27 84.99 84.99 84.86 84.87 1.3K
12:32 85.05 85.05 85.05 85.05 0.7K
12:33 84.74 84.74 84.74 84.74 1.2K
12:36 84.56 84.56 84.56 84.56 0.9K
12:38 84.29 84.29 84.29 84.29 0.6K
12:39 84.16 84.16 84.16 84.16 0.9K
12:40 84.22 84.22 84.06 84.06 2.8K
12:41 84.10 84.10 84.10 84.10 1.3K
12:42 84.15 84.15 84.15 84.15 0.4K
12:43 84.11 84.11 84.11 84.11 1.0K
12:44 84.26 84.27 84.26 84.27 1.9K
12:46 83.74 83.74 83.74 83.74 1.1K
12:47 83.81 83.81 83.81 83.81 1.1K
12:49 83.88 83.88 83.88 83.88 1.1K
12:51 84.07 84.07 84.04 84.04 2.6K
12:56 83.97 83.97 83.97 83.97 2.5K
12:59 84.01 84.01 84.01 84.01 0.2K
13:00 84.11 84.11 84.11 84.11 0.8K
13:01 84.40 84.40 84.40 84.40 0.6K
13:02 84.58 84.58 84.58 84.58 0.3K
13:03 84.82 84.96 84.78 84.78 1.2K
13:04 84.77 84.96 84.77 84.96 1.6K
13:05 84.67 85.00 84.67 85.00 1.7K
13:09 85.00 85.00 84.78 84.78 1.1K
13:10 84.63 84.63 84.63 84.63 3.2K
13:16 84.85 84.85 84.85 84.85 0.8K
13:17 84.74 84.74 84.74 84.74 0.5K
13:18 84.82 84.82 84.82 84.82 0.8K
13:21 84.57 84.57 84.57 84.57 1.4K
13:23 84.66 84.66 84.66 84.66 0.1K
13:24 84.66 84.66 84.66 84.66 2.0K
13:30 84.72 84.72 84.72 84.72 0.8K
13:31 84.74 84.74 84.74 84.74 0.2K
13:32 84.36 84.36 84.32 84.32 1.2K
13:33 84.31 84.31 84.31 84.31 0.2K
13:34 84.42 84.42 84.07 84.07 1.2K
13:37 84.01 84.01 84.01 84.01 1.1K
13:39 84.12 84.18 84.12 84.18 1.0K
13:41 84.13 84.13 84.13 84.13 1.1K
13:43 84.43 84.43 84.43 84.43 1.3K
13:47 84.17 84.17 84.17 84.17 0.1K
13:48 84.41 84.41 84.41 84.41 3.1K
13:49 83.82 83.82 83.82 83.82 1.4K
13:52 83.73 83.73 83.73 83.73 0.5K
13:54 83.66 83.66 83.66 83.66 1.1K
13:59 84.00 84.00 84.00 84.00 0.5K
14:00 84.22 85.11 84.22 85.11 2.0K
14:01 84.45 84.45 84.45 84.45 0.7K
14:02 84.33 85.03 84.33 85.03 2.7K
14:03 85.53 86.24 85.53 86.24 2.4K
14:04 86.94 86.98 86.02 86.02 9.7K
14:05 86.68 87.14 86.42 87.14 17.9K
14:06 86.93 86.93 85.24 85.24 4.2K
14:07 85.58 85.83 85.52 85.83 1.6K
14:08 85.78 85.79 85.47 85.58 4.6K
14:09 85.31 85.31 84.57 84.57 1.9K
14:10 84.33 84.33 84.00 84.00 1.2K
14:11 83.99 83.99 83.86 83.86 1.2K
14:12 83.29 83.29 82.89 82.89 5.8K
14:13 82.50 82.78 81.84 81.84 15.8K
14:14 82.28 82.28 81.78 81.78 5.6K
14:15 82.21 82.21 82.21 82.21 0.9K
14:16 82.54 83.38 82.54 83.38 2.3K
14:17 83.44 83.44 83.44 83.44 0.3K
14:18 83.25 83.25 83.25 83.25 0.8K
14:20 84.22 84.22 84.22 84.22 0.8K
14:21 83.64 83.71 83.64 83.71 1.6K
14:22 85.11 85.11 85.11 85.11 0.7K
14:23 85.64 85.64 85.64 85.64 0.4K
14:24 85.42 85.42 85.28 85.28 0.8K
14:25 85.16 85.25 85.16 85.25 1.1K
14:26 85.13 85.13 85.13 85.13 0.7K
14:27 85.17 85.20 85.17 85.20 2.1K
14:30 85.54 85.54 85.54 85.54 1.8K
14:32 83.93 83.93 83.93 83.93 1.7K
14:33 83.84 84.01 83.61 84.01 2.9K
14:35 84.23 84.81 83.96 84.81 1.7K
14:36 85.35 85.35 85.35 85.35 1.1K
14:39 84.28 84.28 83.82 83.82 2.2K
14:40 84.60 84.76 84.60 84.76 1.4K
14:41 84.89 84.89 84.89 84.89 0.7K
14:42 83.55 83.55 83.55 83.55 0.2K
14:43 84.05 84.39 83.82 84.39 2.6K
14:45 83.51 83.51 83.51 83.51 1.0K
14:46 83.30 83.45 83.02 83.26 3.0K
14:47 83.34 83.80 83.34 83.80 2.2K
14:48 84.00 84.01 84.00 84.00 2.2K
14:50 84.63 84.82 84.33 84.33 2.7K
14:53 83.15 83.15 82.91 82.91 0.8K
14:54 83.00 83.12 83.00 83.12 1.3K
14:55 83.39 83.65 83.39 83.65 2.5K
14:56 83.87 83.87 83.87 83.87 0.3K
14:57 84.13 84.13 84.13 84.13 1.0K
14:58 84.69 84.86 84.69 84.86 0.4K
14:59 84.64 85.30 84.64 85.30 2.0K
15:00 85.25 85.53 85.17 85.17 2.6K
15:01 85.20 85.48 84.66 85.48 2.6K
15:02 85.99 85.99 85.77 85.77 0.4K
15:03 85.87 85.91 85.87 85.91 1.1K
15:04 85.88 85.91 85.88 85.91 1.1K
15:05 86.29 86.29 85.85 85.85 1.1K
15:06 86.43 86.91 86.43 86.91 3.7K
15:07 87.04 87.04 86.67 86.80 5.4K
15:08 87.23 87.23 87.23 87.23 2.2K
15:09 86.67 86.67 86.67 86.67 0.3K
15:10 86.90 86.97 86.72 86.72 1.9K
15:11 86.66 86.66 85.98 85.98 1.3K
15:13 85.85 85.85 85.60 85.60 1.1K
15:14 85.56 85.56 85.50 85.50 0.6K
15:16 86.06 86.06 86.06 86.06 1.2K
15:17 86.87 86.87 86.83 86.83 5.0K
15:21 87.15 87.41 87.15 87.41 7.7K
15:22 87.18 87.43 87.18 87.31 2.1K
15:23 87.58 87.78 87.58 87.78 14.4K
15:24 87.78 87.90 87.78 87.90 3.8K
15:25 88.04 88.07 88.04 88.04 3.2K
15:26 88.22 88.30 88.16 88.16 7.3K
15:27 87.59 87.88 87.59 87.88 0.8K
15:28 87.96 87.96 87.59 87.59 6.1K
15:29 87.75 87.75 87.75 87.75 3.9K
15:30 87.53 87.53 87.53 87.53 4.4K
15:31 87.06 87.06 87.06 87.06 0.7K
15:32 87.26 87.26 87.26 87.26 0.6K
15:35 87.50 87.50 87.40 87.40 1.8K
15:38 86.75 86.75 86.64 86.64 0.5K
15:39 87.09 87.09 86.82 87.04 0.6K
15:40 86.77 86.77 86.64 86.64 2.7K
15:43 86.95 86.95 86.95 86.95 0.5K
15:44 86.91 86.91 86.91 86.91 5.0K
15:50 87.49 87.49 87.49 87.49 2.1K
15:51 87.90 87.90 87.90 87.90 0.9K
15:54 87.56 87.56 87.56 87.56 1.2K
15:55 87.50 87.50 87.25 87.36 1.2K
15:56 87.20 87.20 87.20 87.20 0.7K
15:57 86.95 87.34 86.95 87.10 1.0K
15:58 87.10 87.10 87.05 87.05 2.6K
15:59 87.23 87.23 87.15 87.15 25.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし