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 89.83 89.83 88.80 89.26 55.3K
09:31 90.92 91.87 89.29 89.83 4.9K
09:32 90.00 90.01 89.29 90.01 8.4K
09:33 88.18 90.57 88.18 90.57 2.4K
09:34 89.70 89.96 88.28 89.00 8.2K
09:35 88.75 89.47 88.28 88.28 7.5K
09:36 88.71 89.35 88.27 88.53 6.8K
09:37 88.00 88.00 86.58 86.58 10.2K
09:38 86.75 88.37 86.75 88.30 8.9K
09:39 88.00 88.17 87.93 88.16 4.2K
09:40 87.53 88.18 87.53 88.11 3.1K
09:41 88.10 88.10 87.46 87.46 3.1K
09:42 87.23 87.23 86.16 86.16 3.9K
09:43 86.75 86.95 86.72 86.88 3.9K
09:44 87.44 87.44 87.02 87.43 3.3K
09:45 87.70 88.00 87.42 87.42 5.0K
09:46 88.77 88.95 88.23 88.40 4.7K
09:47 88.58 89.00 88.57 89.00 4.3K
09:48 89.09 89.73 89.09 89.73 5.6K
09:49 89.72 89.72 88.50 89.00 1.5K
09:50 88.89 89.36 88.89 89.08 1.4K
09:51 89.72 90.82 89.72 90.52 4.8K
09:52 89.77 89.85 89.64 89.64 2.5K
09:53 90.00 90.80 90.00 90.79 4.4K
09:54 90.79 90.79 90.33 90.33 3.9K
09:55 90.33 90.34 89.77 89.77 2.4K
09:56 90.49 90.50 90.19 90.19 2.4K
09:57 90.64 90.64 90.64 90.64 0.6K
09:58 89.87 89.87 89.87 89.87 1.7K
09:59 89.67 89.67 89.67 89.67 1.3K
10:00 89.47 89.47 89.47 89.47 0.4K
10:01 89.85 90.47 89.85 90.47 1.8K
10:02 90.08 90.08 89.98 89.98 1.3K
10:05 89.42 89.42 89.42 89.42 1.0K
10:06 88.91 89.48 88.91 89.48 1.0K
10:07 89.29 89.29 89.29 89.29 2.0K
10:08 89.65 89.65 89.65 89.65 2.1K
10:11 90.15 90.15 90.15 90.15 1.1K
10:12 89.55 89.55 89.55 89.55 0.3K
10:13 89.48 89.48 89.48 89.48 1.2K
10:14 89.48 89.48 89.48 89.48 0.4K
10:15 89.56 89.56 89.56 89.56 1.3K
10:16 89.52 90.00 89.52 90.00 2.2K
10:17 90.10 90.64 90.10 90.64 1.4K
10:18 90.88 90.88 90.64 90.85 2.4K
10:19 90.50 90.84 90.50 90.64 3.3K
10:20 90.81 90.81 90.81 90.81 1.7K
10:21 90.40 90.40 90.40 90.40 0.4K
10:22 90.16 90.16 90.16 90.16 1.3K
10:23 90.02 90.02 90.02 90.02 0.6K
10:24 90.19 90.19 90.19 90.19 1.6K
10:25 89.75 89.75 89.38 89.38 5.2K
10:26 89.37 89.45 89.37 89.45 1.9K
10:27 89.72 89.72 89.72 89.72 2.9K
10:30 89.79 89.79 89.79 89.79 0.2K
10:31 90.29 90.29 90.29 90.29 1.1K
10:32 90.05 90.05 90.05 90.05 1.1K
10:34 89.87 89.87 89.46 89.46 0.7K
10:36 89.96 90.49 89.96 90.49 1.5K
10:37 90.80 90.99 90.80 90.99 3.5K
10:38 90.78 91.09 90.78 91.09 1.7K
10:39 91.09 91.09 91.09 91.09 0.2K
10:40 91.47 91.47 91.47 91.47 0.7K
10:41 91.95 92.02 91.95 92.01 4.1K
10:42 92.25 92.25 92.04 92.12 3.3K
10:43 92.04 92.04 92.04 92.04 2.1K
10:44 92.02 92.02 92.02 92.02 1.4K
10:47 92.41 92.44 91.94 91.94 2.0K
10:48 92.13 92.13 92.13 92.13 1.4K
10:49 92.43 92.43 92.35 92.35 1.2K
10:50 92.09 92.10 92.00 92.10 4.4K
10:51 92.40 92.40 92.40 92.40 2.1K
10:52 92.60 92.60 92.60 92.60 1.7K
10:54 92.97 92.97 92.90 92.90 1.7K
10:55 93.15 93.50 93.15 93.48 3.4K
10:56 93.42 93.42 93.42 93.42 0.8K
10:57 93.39 93.39 93.25 93.30 5.0K
10:58 93.36 93.36 93.36 93.36 0.8K
10:59 93.31 93.32 93.31 93.32 1.8K
11:00 92.64 92.70 92.64 92.70 1.8K
11:02 93.24 93.25 93.24 93.25 2.1K
11:03 92.93 93.22 92.93 93.22 0.5K
11:04 92.81 92.81 92.81 92.81 1.1K
11:05 92.19 92.99 92.19 92.99 8.6K
11:06 92.98 92.98 92.98 92.98 1.1K
11:08 93.06 93.06 93.06 93.05 2.1K
11:10 92.74 92.74 92.74 92.74 0.2K
11:11 92.77 92.77 92.77 92.77 0.9K
11:12 93.14 93.34 93.08 93.34 1.7K
11:13 93.74 94.00 93.65 94.00 4.4K
11:14 94.21 94.21 93.76 93.76 2.0K
11:15 93.38 93.38 93.02 93.02 1.6K
11:16 93.86 93.86 93.86 93.86 0.9K
11:17 93.64 93.64 93.64 93.64 0.7K
11:18 93.98 93.98 93.88 93.88 0.9K
11:19 94.07 94.20 94.05 94.20 4.0K
11:20 94.42 94.42 94.40 94.40 0.7K
11:21 94.50 94.50 94.50 94.50 1.0K
11:22 94.72 94.72 94.58 94.58 3.4K
11:23 94.15 94.15 94.15 94.15 4.1K
11:24 94.21 94.21 93.64 93.65 3.0K
11:25 93.88 93.88 93.36 93.36 2.9K
11:28 93.43 93.75 93.40 93.75 1.8K
11:29 93.53 93.59 93.53 93.59 0.5K
11:30 93.75 94.02 93.75 94.02 0.7K
11:31 93.99 93.99 93.99 93.99 1.3K
11:32 93.88 93.94 93.88 93.94 2.4K
11:33 93.73 93.73 93.34 93.34 2.2K
11:34 93.40 93.40 93.40 93.40 0.9K
11:35 93.43 93.44 93.43 93.44 1.0K
11:36 93.95 93.95 93.95 93.95 1.5K
11:39 94.10 94.10 94.10 94.10 0.7K
11:40 94.13 94.13 94.13 94.13 2.0K
11:43 94.29 94.40 94.29 94.40 4.4K
11:44 95.43 95.62 95.43 95.62 1.1K
11:45 95.57 95.81 95.57 95.76 6.1K
11:46 95.84 96.09 95.83 95.84 5.7K
11:47 95.57 95.65 95.28 95.56 10.7K
11:48 95.64 95.64 95.64 95.63 1.4K
11:49 95.80 96.58 95.80 96.58 9.2K
11:51 95.92 95.98 95.65 95.71 3.6K
11:52 96.18 96.18 96.18 96.18 0.4K
11:53 95.72 95.72 95.36 95.43 4.2K
11:54 96.32 96.93 96.32 96.93 3.3K
11:55 96.68 96.93 96.41 96.93 1.4K
11:56 96.91 97.29 96.91 97.17 9.5K
11:57 97.21 97.23 96.97 97.23 2.8K
11:58 97.24 97.25 97.24 97.25 1.7K
12:00 96.79 96.86 96.50 96.50 4.6K
12:01 96.50 96.71 96.50 96.71 3.2K
12:02 97.30 97.30 96.82 96.82 2.2K
12:03 97.17 97.25 97.17 97.25 2.5K
12:04 97.50 98.34 97.50 98.34 3.2K
12:05 98.24 98.35 98.21 98.21 4.4K
12:06 99.16 99.52 99.16 99.52 7.2K
12:07 99.75 99.99 99.61 99.73 11.2K
12:08 98.96 98.96 98.92 98.92 2.8K
12:09 98.45 98.45 97.61 97.61 3.6K
12:10 98.23 98.23 98.23 98.23 1.2K
12:11 99.00 99.00 99.00 99.00 0.8K
12:12 99.25 99.25 99.25 99.25 3.2K
12:13 99.35 100.00 99.35 100.00 18.8K
12:14 99.99 100.00 99.54 99.89 7.6K
12:15 99.90 99.90 99.90 99.90 1.2K
12:16 99.54 99.54 99.03 99.03 6.8K
12:17 99.25 99.52 99.25 99.52 0.7K
12:18 99.46 99.46 98.56 98.56 2.6K
12:19 98.81 99.69 98.81 99.69 2.3K
12:20 99.69 100.61 99.69 100.61 8.0K
12:21 100.82 101.53 100.82 101.53 3.7K
12:22 101.23 101.23 100.50 100.62 6.8K
12:23 100.31 100.31 100.31 100.31 1.7K
12:24 100.39 100.79 100.39 100.79 1.0K
12:25 100.48 100.78 100.35 100.35 4.9K
12:26 100.41 100.41 100.41 100.41 0.5K
12:27 100.75 100.75 100.75 100.75 1.3K
12:28 100.99 101.50 100.99 101.37 2.9K
12:29 101.05 101.05 101.05 101.05 5.1K
12:30 100.57 100.57 100.57 100.57 2.2K
12:32 101.52 101.57 101.45 101.57 1.1K
12:33 101.80 102.11 101.80 102.11 2.8K
12:34 102.00 102.83 102.00 102.83 2.9K
12:35 102.57 102.70 102.28 102.70 12.0K
12:36 101.72 102.11 101.71 102.11 6.7K
12:37 102.21 102.21 102.21 102.21 0.6K
12:38 102.78 103.20 102.78 103.20 4.9K
12:39 103.16 103.16 102.85 102.93 1.2K
12:40 102.59 103.00 102.36 102.94 4.2K
12:41 103.13 103.89 103.13 103.89 2.7K
12:42 103.94 104.34 103.53 104.34 4.8K
12:43 104.49 104.49 104.30 104.35 1.0K
12:44 104.17 104.17 104.00 104.00 0.8K
12:45 104.64 105.40 104.64 105.40 7.4K
12:46 105.54 105.98 105.40 105.89 11.1K
12:47 105.73 106.50 105.73 106.27 7.7K
12:48 106.40 106.40 105.75 105.75 6.6K
12:49 106.19 106.72 106.19 106.70 6.7K
12:50 106.80 107.19 106.51 107.19 4.5K
12:51 107.29 107.50 106.87 107.41 11.4K
12:52 107.77 108.48 107.74 108.44 9.0K
12:53 108.24 108.63 108.15 108.15 9.2K
12:54 108.56 109.38 108.17 109.35 9.1K
12:55 109.33 109.33 107.55 107.55 12.3K
12:56 107.76 108.00 107.27 108.00 9.0K
12:57 108.26 108.38 108.26 108.27 3.0K
12:58 108.24 108.76 106.82 106.82 11.1K
12:59 106.94 107.12 106.74 106.74 8.1K
13:00 106.85 106.85 105.37 105.36 10.2K
13:01 104.95 105.58 104.92 105.58 17.9K
13:02 105.99 106.54 105.61 105.84 8.6K
13:03 105.16 105.37 104.59 104.59 4.1K
13:04 104.52 104.52 104.28 104.44 3.7K
13:05 105.22 105.81 105.22 105.81 7.8K
13:06 106.03 106.04 105.63 105.89 3.3K
13:07 105.62 105.62 105.62 105.62 0.9K
13:08 105.66 105.66 105.21 105.21 2.6K
13:09 105.00 106.00 105.00 106.00 5.6K
13:10 105.75 105.93 105.71 105.71 6.2K
13:11 105.21 105.30 104.87 105.30 4.7K
13:12 105.14 106.39 105.14 106.39 1.7K
13:13 106.68 106.68 105.89 105.89 3.4K
13:15 106.62 106.82 106.62 106.82 3.3K
13:16 106.85 106.85 106.85 106.85 1.1K
13:17 107.12 107.12 106.55 106.55 1.7K
13:18 107.12 107.12 106.98 106.98 1.4K
13:19 106.82 107.15 106.82 107.08 2.7K
13:20 107.41 107.41 107.41 107.41 0.4K
13:21 106.50 106.50 106.50 106.50 2.4K
13:22 107.49 107.50 107.36 107.36 6.9K
13:23 107.49 107.50 107.16 107.16 1.7K
13:24 106.50 107.15 106.50 107.15 1.8K
13:25 107.41 107.41 107.41 107.41 1.7K
13:26 107.38 107.66 107.38 107.64 2.7K
13:27 107.13 107.34 107.13 107.34 1.5K
13:28 107.41 107.41 106.04 106.23 8.3K
13:29 106.20 106.76 106.20 106.76 1.9K
13:30 106.96 106.96 106.75 106.75 0.6K
13:31 107.50 107.84 107.50 107.55 5.1K
13:32 107.76 107.76 107.66 107.66 1.9K
13:33 106.77 106.77 106.53 106.53 5.6K
13:34 106.88 106.88 106.88 106.88 0.3K
13:35 106.55 106.55 104.65 104.69 8.5K
13:36 104.75 104.92 104.09 104.10 11.1K
13:37 105.06 105.35 103.77 103.77 6.4K
13:38 103.63 103.63 102.26 102.26 6.8K
13:39 102.69 102.90 101.24 101.66 16.3K
13:40 102.50 102.91 102.03 102.03 2.8K
13:41 102.00 102.00 100.68 100.68 5.3K
13:42 101.99 102.75 101.99 102.22 3.3K
13:43 101.35 101.35 101.03 101.19 2.2K
13:44 100.25 100.25 99.19 99.35 4.8K
13:45 100.17 100.82 100.00 100.57 2.4K
13:46 100.96 100.96 100.44 100.51 2.7K
13:47 100.12 102.11 100.12 101.98 3.6K
13:48 101.98 102.32 101.98 102.32 4.5K
13:49 102.25 102.81 102.25 102.49 2.6K
13:50 102.39 103.28 102.10 103.19 4.9K
13:51 103.28 103.50 102.82 102.82 7.4K
13:52 103.09 103.51 103.09 103.51 1.9K
13:53 102.43 102.43 102.00 102.15 11.9K
13:54 102.21 102.21 102.21 102.21 1.3K
13:55 103.41 103.41 103.25 103.25 2.3K
13:56 103.63 103.63 103.63 103.63 0.8K
13:57 102.62 102.94 102.62 102.94 3.3K
13:58 103.25 103.88 103.25 103.88 5.8K
13:59 103.69 104.00 103.69 103.89 2.0K
14:00 104.09 104.09 103.69 103.80 3.1K
14:01 103.81 103.81 103.10 103.34 2.3K
14:02 104.47 104.71 104.47 104.56 2.0K
14:04 103.83 103.83 103.83 103.83 1.1K
14:05 103.89 103.89 103.15 103.15 4.8K
14:06 103.95 103.95 103.79 103.84 0.9K
14:07 103.57 103.78 103.57 103.78 0.7K
14:08 104.15 104.30 104.15 104.30 1.8K
14:09 104.24 104.24 104.24 104.24 0.3K
14:10 103.65 103.65 103.18 103.18 1.8K
14:11 103.20 103.33 102.63 102.63 2.9K
14:12 102.50 102.50 102.50 102.50 2.1K
14:13 102.23 102.23 102.23 102.23 0.8K
14:14 102.57 102.57 102.57 102.57 0.5K
14:15 102.57 102.57 102.24 102.28 1.4K
14:16 102.28 102.28 102.04 102.04 0.8K
14:17 101.66 101.66 100.80 100.80 1.9K
14:18 100.93 101.47 100.93 101.47 1.2K
14:19 101.77 101.77 101.02 101.02 2.2K
14:20 101.80 102.00 101.80 102.00 2.1K
14:21 101.75 101.75 101.75 101.75 0.4K
14:22 102.05 102.05 102.04 102.04 5.0K
14:26 102.72 102.72 102.50 102.50 1.9K
14:27 103.00 103.00 103.00 103.00 0.6K
14:29 102.22 102.22 102.22 102.22 3.5K
14:30 101.89 102.44 101.89 102.15 1.6K
14:31 103.11 103.67 103.11 103.67 5.1K
14:32 103.92 103.92 103.63 103.81 0.6K
14:33 103.42 103.42 102.97 102.97 4.8K
14:34 103.53 103.53 103.53 103.53 1.2K
14:35 103.90 103.90 103.90 103.90 0.3K
14:36 104.14 104.85 104.14 104.85 2.2K
14:37 104.75 104.94 104.48 104.63 8.0K
14:38 104.51 104.51 104.51 104.51 0.9K
14:39 104.19 104.19 104.19 104.19 1.6K
14:40 104.00 104.06 104.00 104.06 4.2K
14:41 104.60 104.60 104.41 104.41 2.3K
14:42 104.70 105.04 104.70 105.04 1.4K
14:43 104.11 104.11 104.11 104.11 0.5K
14:44 104.46 104.46 104.46 104.46 0.3K
14:45 104.66 105.10 104.47 105.10 2.6K
14:46 105.06 105.10 104.73 105.10 2.4K
14:47 105.21 105.21 105.21 105.21 1.4K
14:49 105.16 105.41 104.99 104.99 1.1K
14:50 105.28 105.28 105.28 105.28 1.4K
14:51 106.00 106.00 106.00 106.00 1.0K
14:52 105.99 106.15 105.84 106.15 4.2K
14:53 105.82 105.82 105.82 105.82 0.7K
14:54 105.84 105.84 105.33 105.33 2.2K
14:55 105.37 106.00 105.37 106.00 3.0K
14:57 105.26 105.26 105.26 105.26 1.0K
14:58 105.25 105.25 104.80 104.80 0.9K
14:59 104.32 104.35 104.12 104.12 1.6K
15:00 104.34 104.34 104.34 104.34 0.3K
15:01 105.48 106.00 105.48 105.59 1.4K
15:02 105.87 105.98 105.87 105.97 1.1K
15:03 105.53 105.53 105.53 105.53 0.3K
15:04 105.76 105.76 105.76 105.76 2.0K
15:05 105.56 105.90 105.47 105.90 11.8K
15:06 105.50 105.50 105.50 105.50 5.2K
15:07 106.20 106.20 105.89 105.90 2.0K
15:08 105.92 106.14 105.92 106.14 2.4K
15:10 106.13 106.41 105.75 105.75 2.2K
15:11 105.97 106.18 105.97 106.15 8.2K
15:12 106.47 106.90 106.47 106.90 3.6K
15:13 107.84 107.84 107.84 107.84 1.6K
15:14 107.90 108.01 107.90 108.01 1.3K
15:15 107.82 107.87 107.82 107.87 1.5K
15:17 107.71 107.99 107.71 107.99 0.9K
15:18 108.32 108.32 108.32 108.32 1.4K
15:19 108.26 108.26 108.26 108.26 0.3K
15:20 108.56 108.56 108.56 108.56 1.5K
15:21 108.43 108.43 107.11 107.12 9.0K
15:22 107.58 107.58 107.36 107.36 0.6K
15:23 106.74 107.03 106.64 106.64 4.3K
15:24 106.64 106.64 106.64 106.64 0.5K
15:25 106.83 106.83 106.56 106.56 0.5K
15:26 107.02 107.02 106.75 106.75 3.4K
15:27 106.36 106.36 105.78 105.78 0.7K
15:28 106.01 106.01 105.83 105.83 2.1K
15:30 105.53 105.53 104.25 104.25 4.6K
15:31 104.73 104.73 104.73 104.73 1.0K
15:34 104.04 104.04 104.00 104.00 3.0K
15:36 103.71 103.71 103.28 103.28 3.5K
15:37 103.40 103.74 103.40 103.74 4.5K
15:38 104.98 104.98 104.71 104.71 1.3K
15:39 104.26 104.26 103.97 103.97 8.4K
15:43 104.00 104.00 104.00 104.00 0.7K
15:44 104.00 104.00 104.00 104.00 2.9K
15:45 104.60 104.60 104.60 104.60 1.4K
15:48 104.34 104.34 104.30 104.30 2.3K
15:51 104.30 104.30 104.14 104.14 1.3K
15:52 104.10 104.10 104.10 104.10 0.6K
15:54 104.37 104.68 104.37 104.68 1.4K
15:55 104.88 104.95 104.80 104.80 1.2K
15:56 104.91 105.00 104.91 105.00 2.9K
15:57 104.82 104.82 104.82 104.82 0.3K
15:58 104.51 104.51 104.51 104.51 0.5K
15:59 104.64 104.79 104.51 104.56 31.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし