Defiance Daily Target 2X Long SMCI ETF (SMCX)

SMCX
🏛️ アメリカ →
35.63
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 28.46 28.46 28.14 28.36 412.2K
09:31 28.29 28.66 28.29 28.65 12.3K
09:32 28.68 28.80 28.23 28.24 38.8K
09:33 28.24 28.49 28.24 28.31 11.2K
09:34 28.26 28.53 28.20 28.51 28.3K
09:35 28.55 28.55 28.39 28.39 3.6K
09:36 28.60 28.62 28.43 28.54 11.8K
09:37 28.64 28.69 28.60 28.69 12.7K
09:38 28.66 28.66 28.40 28.57 15.5K
09:39 28.55 28.92 28.55 28.67 20.0K
09:40 28.70 28.90 28.62 28.88 18.2K
09:41 28.88 29.00 28.81 29.00 17.5K
09:42 29.03 29.24 28.99 29.22 13.3K
09:43 29.23 29.32 29.12 29.22 26.4K
09:44 29.21 29.36 29.17 29.27 54.2K
09:45 29.35 29.50 29.30 29.49 66.0K
09:46 29.54 29.84 29.53 29.60 22.3K
09:47 29.62 29.62 29.34 29.35 19.9K
09:48 29.26 29.26 28.98 29.12 16.1K
09:49 29.09 29.28 28.95 29.21 9.2K
09:50 29.28 29.28 29.03 29.20 8.3K
09:51 29.15 29.30 28.96 29.00 5.0K
09:52 29.04 29.10 28.72 28.72 17.3K
09:53 28.66 29.01 28.66 29.01 8.2K
09:54 28.78 28.93 28.73 28.73 7.7K
09:55 28.85 29.02 28.79 28.96 9.5K
09:56 29.00 29.00 28.74 28.95 17.7K
09:57 29.05 29.15 29.02 29.02 19.5K
09:58 29.09 29.29 29.09 29.24 10.6K
09:59 29.29 29.48 29.25 29.48 16.7K
10:00 29.43 29.74 29.40 29.74 28.5K
10:01 29.76 29.78 29.44 29.44 17.6K
10:02 29.60 29.69 29.56 29.56 11.8K
10:03 29.65 29.80 29.65 29.75 20.6K
10:04 29.75 29.84 29.57 29.71 9.5K
10:05 29.65 29.73 29.62 29.73 7.9K
10:06 29.80 29.85 29.75 29.85 7.4K
10:07 29.70 29.93 29.70 29.93 39.4K
10:08 29.96 29.96 29.75 29.75 26.0K
10:09 29.74 29.88 29.74 29.88 7.4K
10:10 29.80 29.80 29.55 29.73 10.3K
10:11 29.57 29.59 29.41 29.42 8.1K
10:12 29.42 29.57 29.30 29.30 30.9K
10:13 29.35 29.41 29.31 29.41 30.6K
10:14 29.58 29.64 29.58 29.64 5.0K
10:15 29.59 29.59 29.43 29.50 11.9K
10:16 29.50 29.60 29.50 29.60 2.8K
10:17 29.43 29.54 29.43 29.50 7.7K
10:18 29.47 29.55 29.47 29.55 3.1K
10:19 29.55 29.55 29.55 29.55 1.4K
10:20 29.34 29.45 29.34 29.39 4.0K
10:21 29.49 29.49 29.47 29.49 2.8K
10:22 29.48 29.49 29.48 29.49 7.2K
10:23 29.49 29.55 29.49 29.53 5.8K
10:24 29.48 29.63 29.48 29.49 5.4K
10:25 29.56 29.61 29.48 29.48 5.8K
10:26 29.35 29.41 29.33 29.38 8.2K
10:27 29.38 29.39 29.27 29.27 13.6K
10:28 29.33 29.45 29.30 29.45 8.6K
10:29 29.52 29.52 29.42 29.42 4.3K
10:30 29.31 29.34 29.31 29.31 6.1K
10:31 29.25 29.25 29.20 29.20 2.9K
10:32 29.33 29.33 29.32 29.32 6.2K
10:33 29.17 29.17 29.08 29.08 2.0K
10:34 29.11 29.11 29.10 29.10 8.0K
10:35 29.24 29.24 28.95 29.07 10.8K
10:36 29.03 29.25 29.03 29.20 6.8K
10:37 29.12 29.17 29.12 29.17 4.0K
10:38 29.25 29.42 29.25 29.35 6.5K
10:39 29.29 29.42 29.29 29.42 2.1K
10:40 29.53 29.53 29.37 29.37 3.3K
10:41 29.60 29.60 29.60 29.60 4.2K
10:42 29.55 29.59 29.48 29.58 3.5K
10:43 29.57 29.57 29.45 29.45 3.9K
10:44 29.45 29.45 29.31 29.38 2.6K
10:45 29.45 29.49 29.40 29.41 2.8K
10:46 29.35 29.35 29.34 29.34 3.0K
10:47 29.40 29.40 29.40 29.40 4.6K
10:48 29.08 29.13 29.08 29.11 3.3K
10:49 29.20 29.31 29.13 29.31 6.7K
10:51 29.27 29.27 29.27 29.27 0.6K
10:52 29.22 29.25 29.16 29.16 2.0K
10:53 29.20 29.20 29.05 29.20 3.8K
10:54 29.30 29.30 29.30 29.30 1.1K
10:55 29.30 29.30 29.30 29.30 0.7K
10:56 29.51 29.55 29.51 29.55 0.8K
10:57 29.59 29.59 29.48 29.48 21.1K
10:58 29.60 29.69 29.60 29.68 12.2K
10:59 29.57 29.74 29.57 29.70 2.6K
11:00 29.57 29.57 29.57 29.57 0.6K
11:01 29.59 29.72 29.59 29.70 17.9K
11:02 29.50 29.50 29.50 29.50 1.1K
11:03 29.50 29.50 29.50 29.50 1.5K
11:04 29.46 29.46 29.46 29.46 7.7K
11:05 29.57 29.57 29.57 29.57 0.5K
11:06 29.67 29.69 29.58 29.58 25.9K
11:07 29.50 29.57 29.50 29.57 2.0K
11:08 29.63 29.63 29.63 29.63 0.8K
11:09 29.64 29.75 29.64 29.73 4.1K
11:11 29.64 29.80 29.64 29.77 6.9K
11:12 29.80 29.87 29.80 29.87 3.4K
11:13 29.90 29.90 29.76 29.76 6.2K
11:14 29.70 29.78 29.70 29.77 7.7K
11:15 29.77 29.88 29.75 29.88 23.2K
11:16 29.88 29.89 29.80 29.89 8.5K
11:17 29.90 30.04 29.90 29.97 58.4K
11:18 29.97 30.00 29.94 29.98 1.8K
11:19 29.97 29.97 29.80 29.80 8.7K
11:20 29.81 29.90 29.80 29.90 17.2K
11:21 29.81 29.81 29.60 29.60 5.9K
11:22 29.58 29.58 29.58 29.58 1.8K
11:23 29.41 29.52 29.41 29.42 4.7K
11:24 29.55 29.60 29.52 29.54 7.8K
11:25 29.30 29.38 29.30 29.38 0.6K
11:26 29.47 29.48 29.42 29.48 5.1K
11:27 29.56 29.56 29.41 29.41 10.4K
11:28 29.32 29.32 29.32 29.32 1.5K
11:29 29.43 29.43 29.28 29.28 3.5K
11:30 29.33 29.33 29.25 29.25 10.0K
11:31 29.35 29.35 29.29 29.29 3.2K
11:32 29.30 29.34 29.30 29.34 2.9K
11:33 29.44 29.46 29.44 29.46 4.2K
11:34 29.49 29.49 29.49 29.49 1.1K
11:35 29.43 29.43 29.43 29.43 1.9K
11:36 29.40 29.43 29.40 29.42 4.5K
11:37 29.38 29.44 29.38 29.44 3.7K
11:38 29.50 29.50 29.48 29.48 1.3K
11:39 29.55 29.62 29.55 29.62 2.1K
11:40 29.62 29.62 29.62 29.62 1.8K
11:42 29.80 29.80 29.77 29.80 4.7K
11:43 29.76 29.79 29.75 29.77 2.3K
11:44 29.80 29.85 29.80 29.83 3.0K
11:45 29.74 29.90 29.74 29.87 4.2K
11:46 29.78 29.79 29.78 29.78 3.4K
11:47 29.85 29.85 29.85 29.85 0.3K
11:48 29.86 29.86 29.69 29.69 2.2K
11:49 29.69 29.74 29.69 29.74 1.5K
11:50 29.74 29.74 29.74 29.74 2.4K
11:52 29.80 29.87 29.80 29.87 20.5K
11:53 29.80 29.80 29.80 29.80 5.4K
11:54 29.73 29.73 29.73 29.73 1.2K
11:55 29.66 29.66 29.64 29.65 5.2K
11:56 29.66 29.66 29.66 29.66 0.1K
11:57 29.60 29.60 29.60 29.60 0.5K
11:59 29.62 29.62 29.62 29.62 2.7K
12:00 29.64 29.67 29.60 29.67 3.4K
12:02 29.73 29.73 29.73 29.73 1.5K
12:03 29.74 29.74 29.66 29.67 21.1K
12:06 29.67 29.84 29.67 29.84 7.4K
12:07 29.83 29.83 29.75 29.75 1.3K
12:08 29.77 29.77 29.77 29.77 0.2K
12:09 29.63 29.68 29.63 29.68 1.6K
12:10 29.64 29.69 29.64 29.69 1.4K
12:11 29.64 29.66 29.63 29.63 1.4K
12:12 29.61 29.65 29.61 29.65 2.9K
12:14 29.68 29.68 29.68 29.68 0.9K
12:15 29.74 29.76 29.74 29.76 3.4K
12:17 29.76 29.85 29.76 29.85 4.1K
12:18 29.84 29.84 29.75 29.75 3.1K
12:20 29.78 29.78 29.78 29.78 1.5K
12:22 29.75 29.76 29.74 29.74 1.3K
12:23 29.77 29.77 29.77 29.77 2.7K
12:26 29.77 29.77 29.77 29.76 0.6K
12:28 29.80 29.89 29.77 29.88 10.3K
12:30 29.94 30.00 29.94 29.98 8.7K
12:31 30.01 30.06 30.00 30.03 5.8K
12:32 30.01 30.01 29.95 29.98 7.5K
12:33 30.08 30.10 30.08 30.10 3.3K
12:34 30.07 30.13 30.06 30.10 13.1K
12:35 30.08 30.08 30.08 30.08 0.9K
12:36 30.10 30.13 30.10 30.13 1.9K
12:37 30.13 30.13 30.09 30.09 4.5K
12:38 30.07 30.07 29.98 30.07 2.5K
12:40 30.01 30.01 29.98 29.98 2.1K
12:41 30.00 30.00 29.97 29.97 5.6K
12:42 30.02 30.10 30.02 30.10 2.2K
12:43 30.08 30.13 30.08 30.13 5.5K
12:44 30.15 30.19 30.15 30.18 2.2K
12:45 30.18 30.18 30.14 30.14 3.3K
12:46 30.39 30.39 30.35 30.35 10.4K
12:47 30.37 30.38 30.31 30.32 1.8K
12:50 30.32 30.42 30.32 30.34 6.8K
12:51 30.33 30.34 30.26 30.26 6.1K
12:52 30.28 30.28 30.21 30.21 10.5K
12:53 30.35 30.40 30.26 30.26 10.0K
12:54 30.27 30.32 30.25 30.29 2.0K
12:55 30.29 30.36 30.28 30.31 9.7K
12:56 30.28 30.37 30.28 30.37 32.1K
12:57 30.40 30.40 30.32 30.32 1.1K
12:58 30.41 30.48 30.41 30.48 10.3K
12:59 30.49 30.49 30.30 30.30 1.8K
13:00 30.33 30.33 30.27 30.32 4.7K
13:01 30.33 30.42 30.33 30.41 2.0K
13:02 30.43 30.43 30.43 30.43 2.4K
13:03 30.26 30.26 30.26 30.26 0.6K
13:05 30.36 30.42 30.36 30.42 2.5K
13:06 30.27 30.44 30.27 30.44 1.5K
13:07 30.45 30.46 30.45 30.46 9.1K
13:08 30.59 30.59 30.57 30.57 1.4K
13:09 30.57 30.57 30.53 30.55 1.0K
13:10 30.47 30.47 30.47 30.47 2.2K
13:11 30.52 30.59 30.52 30.59 1.6K
13:12 30.58 30.66 30.58 30.64 12.8K
13:13 30.69 30.69 30.66 30.69 9.4K
13:14 30.69 30.69 30.60 30.65 23.2K
13:15 30.64 30.71 30.64 30.71 3.7K
13:16 30.71 30.73 30.64 30.64 12.4K
13:17 30.56 30.56 30.56 30.56 1.0K
13:18 30.63 30.67 30.62 30.67 7.8K
13:19 30.67 30.72 30.65 30.70 4.7K
13:20 30.71 30.74 30.71 30.72 1.1K
13:21 30.75 30.80 30.75 30.80 3.8K
13:22 30.86 30.98 30.86 30.97 6.8K
13:23 31.00 31.10 30.98 31.00 4.8K
13:24 31.03 31.05 30.94 31.04 3.6K
13:25 31.04 31.08 30.95 31.06 7.4K
13:26 31.15 31.25 31.15 31.23 6.7K
13:27 31.20 31.32 31.20 31.25 25.6K
13:28 31.32 31.35 31.27 31.35 10.1K
13:29 31.35 31.35 31.29 31.33 20.0K
13:30 31.50 31.59 31.45 31.59 31.8K
13:31 31.61 31.61 31.40 31.48 75.5K
13:32 31.40 31.46 31.28 31.28 7.1K
13:33 31.29 31.37 31.19 31.31 4.2K
13:34 31.35 31.41 31.32 31.40 5.3K
13:35 31.50 31.61 31.50 31.61 3.3K
13:36 31.62 31.80 31.62 31.79 7.2K
13:37 31.76 31.94 31.73 31.91 14.7K
13:38 31.91 31.91 31.60 31.60 11.2K
13:39 31.65 31.71 31.55 31.59 13.4K
13:40 31.45 31.83 31.45 31.75 16.7K
13:41 31.55 31.69 31.55 31.69 13.4K
13:42 31.61 31.61 31.47 31.49 6.4K
13:43 31.64 31.79 31.62 31.62 5.4K
13:44 31.69 31.80 31.66 31.80 10.7K
13:45 31.80 31.89 31.80 31.87 8.6K
13:46 31.87 31.93 31.81 31.92 5.8K
13:47 31.90 32.00 31.90 31.98 13.8K
13:48 31.87 31.98 31.81 31.81 14.1K
13:49 31.81 31.88 31.81 31.88 3.2K
13:50 31.93 31.96 31.91 31.91 1.1K
13:51 31.89 31.95 31.89 31.95 5.8K
13:52 31.99 32.00 31.95 31.95 3.4K
13:53 31.92 32.31 31.92 32.31 11.9K
13:54 32.25 32.35 32.25 32.30 20.6K
13:55 32.44 32.45 32.30 32.35 3.9K
13:56 32.31 32.54 32.31 32.47 6.2K
13:57 32.45 32.68 32.40 32.68 26.9K
13:58 32.75 32.82 32.70 32.77 33.1K
13:59 32.70 32.71 32.57 32.69 14.3K
14:00 32.75 32.76 32.70 32.75 2.2K
14:01 32.58 32.73 32.47 32.70 11.6K
14:02 32.64 32.64 32.33 32.40 12.6K
14:03 32.39 32.39 32.10 32.10 58.4K
14:04 32.11 32.20 32.02 32.04 15.0K
14:05 32.06 32.13 31.88 31.98 24.5K
14:06 32.01 32.26 32.01 32.21 7.1K
14:07 32.23 32.67 32.22 32.67 16.5K
14:08 32.65 32.74 32.44 32.66 8.4K
14:09 32.69 32.81 32.68 32.72 21.9K
14:10 32.50 32.50 32.32 32.32 17.6K
14:11 32.55 32.68 32.51 32.68 4.2K
14:12 32.61 32.64 32.58 32.58 4.4K
14:14 32.58 32.58 32.53 32.55 7.1K
14:15 32.48 32.58 32.46 32.46 12.7K
14:16 32.44 32.44 32.28 32.28 14.8K
14:17 32.42 32.42 32.23 32.25 5.3K
14:18 32.20 32.50 32.20 32.49 18.6K
14:19 32.53 32.53 32.36 32.43 14.7K
14:20 32.25 32.32 32.20 32.20 7.4K
14:21 32.10 32.20 32.09 32.09 12.5K
14:22 32.02 32.18 31.93 32.18 57.3K
14:23 32.14 32.21 31.98 32.07 8.2K
14:24 32.11 32.24 32.09 32.14 13.1K
14:25 32.14 32.14 31.99 32.04 28.5K
14:26 32.01 32.12 31.99 31.99 5.0K
14:27 32.01 32.05 32.00 32.05 5.5K
14:28 32.00 32.04 31.99 31.99 2.7K
14:29 32.08 32.17 32.05 32.10 5.6K
14:30 32.14 32.16 32.13 32.13 1.5K
14:31 32.12 32.15 32.05 32.05 2.8K
14:32 32.20 32.20 31.99 32.00 9.7K
14:33 31.99 32.05 31.99 32.05 8.0K
14:34 32.12 32.16 32.12 32.16 5.0K
14:35 32.14 32.35 32.13 32.35 8.1K
14:36 32.37 32.37 32.20 32.20 7.8K
14:37 32.22 32.33 32.18 32.24 2.5K
14:38 32.22 32.23 32.11 32.23 6.7K
14:39 32.28 32.33 32.23 32.23 5.1K
14:40 32.38 32.38 32.27 32.27 2.8K
14:41 32.36 32.36 32.30 32.30 2.0K
14:42 32.26 32.45 32.26 32.45 12.4K
14:43 32.41 32.41 32.30 32.32 11.9K
14:44 32.35 32.35 32.31 32.31 5.3K
14:45 32.40 32.40 32.25 32.25 2.7K
14:46 32.37 32.47 32.37 32.44 5.2K
14:47 32.38 32.38 32.28 32.35 9.2K
14:48 32.27 32.27 32.20 32.20 4.3K
14:49 32.19 32.21 32.19 32.21 4.8K
14:50 32.23 32.27 32.23 32.27 3.0K
14:51 32.15 32.35 32.15 32.35 4.0K
14:52 32.27 32.27 32.19 32.20 1.2K
14:53 32.29 32.29 32.16 32.19 2.5K
14:54 32.19 32.20 32.17 32.20 2.8K
14:55 32.15 32.20 32.15 32.20 7.3K
14:56 32.15 32.15 32.06 32.06 3.2K
14:57 32.17 32.21 32.14 32.21 13.2K
14:58 32.12 32.12 32.12 32.12 3.0K
14:59 32.09 32.09 32.04 32.05 11.5K
15:00 32.06 32.06 31.92 32.04 16.3K
15:01 31.97 31.98 31.86 31.96 5.8K
15:02 32.01 32.01 32.00 32.00 2.2K
15:03 31.96 31.96 31.96 31.96 0.8K
15:04 31.89 31.89 31.77 31.88 4.8K
15:05 32.00 32.00 32.00 32.00 2.9K
15:06 31.89 31.89 31.82 31.87 5.1K
15:07 31.84 31.84 31.66 31.71 7.8K
15:08 31.67 31.67 31.56 31.56 3.9K
15:09 31.52 31.56 31.45 31.48 3.6K
15:10 31.52 31.55 31.31 31.33 3.1K
15:11 31.35 31.54 31.35 31.48 8.8K
15:12 31.36 31.36 31.30 31.30 6.7K
15:13 31.19 31.28 31.19 31.24 16.2K
15:14 31.22 31.42 31.22 31.42 17.2K
15:15 31.46 31.53 31.41 31.53 8.3K
15:16 31.56 31.70 31.56 31.68 3.3K
15:17 31.66 31.83 31.66 31.83 5.1K
15:18 31.87 31.87 31.83 31.85 4.4K
15:19 31.79 31.79 31.75 31.75 4.5K
15:20 31.71 31.71 31.62 31.62 8.1K
15:21 31.61 31.64 31.60 31.60 5.1K
15:22 31.71 31.71 31.69 31.69 1.8K
15:23 31.61 31.62 31.58 31.62 6.6K
15:24 31.60 31.60 31.53 31.54 2.5K
15:25 31.57 31.57 31.53 31.53 9.1K
15:27 31.62 31.62 31.48 31.48 6.9K
15:28 31.44 31.44 31.43 31.43 8.6K
15:29 31.42 31.42 31.42 31.42 0.9K
15:30 31.60 31.65 31.60 31.62 5.9K
15:31 31.77 31.77 31.66 31.66 4.0K
15:32 31.66 31.77 31.66 31.74 6.9K
15:34 31.71 31.71 31.67 31.67 6.2K
15:35 31.70 31.84 31.70 31.84 2.3K
15:36 31.85 31.85 31.76 31.79 6.5K
15:37 31.80 31.89 31.75 31.89 8.6K
15:38 31.86 31.89 31.74 31.80 6.5K
15:39 31.82 31.82 31.76 31.76 2.9K
15:40 31.78 31.78 31.76 31.76 1.9K
15:41 31.80 31.82 31.78 31.80 4.2K
15:42 31.82 31.91 31.82 31.87 11.8K
15:43 31.82 31.82 31.76 31.79 4.1K
15:44 31.76 31.76 31.70 31.70 2.1K
15:45 31.76 31.79 31.76 31.79 2.1K
15:46 31.79 31.79 31.67 31.67 7.4K
15:47 31.71 31.71 31.71 31.71 0.7K
15:48 31.61 31.61 31.61 31.61 4.0K
15:49 31.70 31.76 31.69 31.69 2.9K
15:50 31.90 31.90 31.73 31.73 11.0K
15:51 31.82 31.82 31.76 31.76 3.6K
15:52 31.79 31.86 31.79 31.81 1.8K
15:53 31.87 32.00 31.83 32.00 7.9K
15:54 32.02 32.06 31.85 31.93 11.1K
15:55 31.77 31.83 31.74 31.74 2.1K
15:56 31.88 31.88 31.85 31.85 4.1K
15:57 31.91 31.91 31.85 31.89 6.6K
15:58 31.85 31.88 31.80 31.80 4.8K
15:59 31.80 31.88 31.80 31.82 28.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし