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 24.92 24.92 23.69 23.69 831.3K
09:31 23.66 24.15 23.66 23.92 74.7K
09:32 23.95 24.19 23.86 23.94 57.4K
09:33 23.90 24.15 23.90 24.00 22.7K
09:34 24.08 24.10 24.00 24.04 12.9K
09:35 24.09 24.14 23.90 23.90 37.4K
09:36 23.81 23.90 23.76 23.87 39.9K
09:37 23.89 23.89 23.74 23.74 37.8K
09:38 23.80 23.80 23.54 23.64 36.4K
09:39 23.56 23.59 23.45 23.54 51.8K
09:40 23.54 23.69 23.43 23.69 45.5K
09:41 23.65 23.65 23.40 23.58 37.5K
09:42 23.56 23.66 23.42 23.63 29.3K
09:43 23.72 24.10 23.68 24.10 45.2K
09:44 24.14 24.20 24.04 24.20 93.0K
09:45 24.29 24.43 24.21 24.43 18.6K
09:46 24.50 24.76 24.50 24.64 28.1K
09:47 24.65 24.80 24.60 24.65 39.3K
09:48 24.64 24.72 24.50 24.56 24.0K
09:49 24.55 24.55 24.31 24.36 24.8K
09:50 24.45 24.63 24.41 24.63 11.4K
09:51 24.70 24.74 24.58 24.73 24.2K
09:52 24.71 24.81 24.63 24.76 12.9K
09:53 24.73 25.04 24.73 24.91 37.5K
09:54 24.89 24.92 24.83 24.84 16.9K
09:55 24.82 24.82 24.66 24.75 18.2K
09:56 24.84 24.84 24.61 24.63 12.6K
09:57 24.61 24.64 24.47 24.49 22.5K
09:58 24.57 24.70 24.51 24.70 14.1K
09:59 24.69 24.74 24.69 24.74 2.8K
10:00 25.00 25.44 25.00 25.09 55.6K
10:01 25.14 25.31 24.86 25.31 21.7K
10:02 25.30 25.77 25.21 25.77 39.1K
10:03 25.68 25.75 25.57 25.57 57.2K
10:04 25.70 26.23 25.70 26.12 78.6K
10:05 26.03 26.28 25.98 26.13 52.6K
10:06 26.14 26.20 25.84 25.84 51.8K
10:07 25.87 25.90 25.41 25.42 58.6K
10:08 25.42 25.56 25.33 25.56 26.0K
10:09 25.50 25.50 25.24 25.32 34.3K
10:10 25.33 25.43 25.32 25.35 21.2K
10:11 25.34 25.37 25.22 25.37 23.9K
10:12 25.37 25.37 25.08 25.11 24.7K
10:13 25.14 25.38 25.14 25.38 11.4K
10:14 25.38 25.70 25.37 25.54 61.0K
10:15 25.54 25.67 25.54 25.56 17.0K
10:16 25.54 25.64 25.40 25.40 32.8K
10:17 25.31 25.36 25.26 25.26 16.2K
10:18 25.32 25.32 25.16 25.17 17.5K
10:19 25.31 25.42 25.31 25.41 12.8K
10:20 25.42 25.53 25.35 25.53 5.0K
10:21 25.55 25.69 25.49 25.65 15.3K
10:22 25.69 25.88 25.69 25.79 18.8K
10:23 25.80 26.02 25.80 25.94 32.5K
10:24 25.89 25.97 25.89 25.90 28.4K
10:25 25.76 25.92 25.76 25.87 9.8K
10:26 25.88 25.90 25.79 25.79 11.8K
10:27 25.75 25.75 25.65 25.71 7.0K
10:28 25.71 25.71 25.59 25.62 22.4K
10:29 25.61 25.80 25.59 25.77 10.7K
10:30 25.77 25.77 25.62 25.62 5.0K
10:31 25.66 25.72 25.66 25.68 9.2K
10:32 25.78 26.05 25.78 25.95 14.4K
10:33 26.03 26.03 25.75 25.80 14.9K
10:34 25.80 25.87 25.77 25.77 7.6K
10:35 25.79 25.86 25.75 25.81 7.5K
10:36 25.86 25.86 25.75 25.79 9.3K
10:37 25.80 25.80 25.66 25.67 8.9K
10:38 25.71 25.76 25.63 25.71 7.5K
10:39 25.71 25.71 25.60 25.62 11.0K
10:40 25.73 25.90 25.73 25.90 7.4K
10:41 25.89 25.96 25.83 25.86 25.0K
10:42 25.88 25.94 25.85 25.94 11.7K
10:43 25.92 25.92 25.70 25.70 10.1K
10:44 25.85 25.91 25.78 25.78 14.9K
10:45 25.90 25.90 25.74 25.78 21.5K
10:46 25.77 25.78 25.76 25.76 12.4K
10:47 25.86 25.91 25.77 25.91 4.8K
10:48 25.85 25.85 25.80 25.80 5.6K
10:49 25.96 25.99 25.90 25.90 10.0K
10:50 26.03 26.04 25.89 26.01 21.3K
10:51 26.01 26.01 25.86 25.97 8.8K
10:52 25.98 26.00 25.90 25.98 12.1K
10:53 26.03 26.20 26.03 26.12 44.4K
10:54 26.23 26.23 26.08 26.15 16.3K
10:55 26.21 26.41 26.16 26.37 25.8K
10:56 26.45 26.46 26.29 26.31 51.2K
10:57 26.31 26.50 26.31 26.50 46.0K
10:58 26.40 26.40 26.30 26.35 12.4K
10:59 26.35 26.35 26.23 26.34 13.1K
11:00 26.27 26.27 26.13 26.20 3.7K
11:01 26.21 26.21 26.00 26.00 14.9K
11:02 26.04 26.19 26.00 26.00 21.3K
11:03 26.08 26.12 26.02 26.12 8.6K
11:04 26.02 26.12 26.02 26.12 9.7K
11:05 26.12 26.21 26.11 26.21 11.1K
11:06 26.20 26.20 26.06 26.13 9.4K
11:07 26.01 26.24 25.98 26.15 13.6K
11:08 26.15 26.29 26.14 26.23 5.7K
11:09 26.23 26.36 26.23 26.31 10.7K
11:10 26.34 26.44 26.22 26.29 22.4K
11:11 26.27 26.30 26.27 26.30 3.4K
11:12 26.27 26.30 26.27 26.28 9.3K
11:13 26.23 26.25 26.11 26.13 5.3K
11:14 26.18 26.20 26.11 26.20 6.6K
11:15 26.27 26.27 26.11 26.20 11.0K
11:16 26.20 26.42 26.20 26.42 2.1K
11:17 26.40 26.51 26.38 26.51 14.4K
11:18 26.52 26.52 26.36 26.47 9.6K
11:19 26.55 26.58 26.48 26.49 13.9K
11:20 26.46 26.46 26.28 26.36 9.6K
11:21 26.36 26.55 26.33 26.55 24.5K
11:22 26.49 26.55 26.47 26.49 7.4K
11:23 26.57 26.66 26.54 26.62 14.5K
11:24 26.62 26.74 26.57 26.74 41.7K
11:25 26.61 26.66 26.50 26.52 9.5K
11:26 26.53 26.58 26.53 26.53 10.2K
11:27 26.56 26.63 26.51 26.53 3.7K
11:28 26.55 26.74 26.55 26.72 9.2K
11:29 26.70 26.70 26.64 26.66 10.3K
11:30 26.71 26.72 26.61 26.66 7.8K
11:31 26.71 26.71 26.60 26.60 9.1K
11:32 26.53 26.62 26.53 26.62 3.5K
11:33 26.52 26.71 26.50 26.67 31.1K
11:34 26.64 26.70 26.58 26.58 12.7K
11:35 26.58 26.76 26.58 26.65 4.4K
11:36 26.66 26.89 26.60 26.89 19.8K
11:37 26.90 26.90 26.73 26.74 13.7K
11:38 26.72 26.83 26.72 26.82 7.3K
11:39 26.79 26.79 26.63 26.63 11.7K
11:40 26.73 26.78 26.73 26.78 1.4K
11:41 26.72 26.76 26.70 26.71 5.4K
11:42 26.68 26.70 26.54 26.54 27.0K
11:43 26.52 26.54 26.31 26.31 31.0K
11:44 26.31 26.40 26.23 26.23 28.1K
11:45 26.23 26.26 26.17 26.26 17.0K
11:46 26.30 26.39 26.23 26.32 15.5K
11:47 26.30 26.35 26.24 26.35 14.5K
11:48 26.41 26.41 26.37 26.37 6.1K
11:49 26.32 26.32 26.12 26.12 7.3K
11:50 26.11 26.18 26.11 26.15 14.9K
11:51 26.13 26.13 25.94 25.94 22.6K
11:52 25.98 26.07 25.89 26.02 10.0K
11:53 26.04 26.21 26.01 26.15 34.4K
11:54 26.07 26.07 25.98 25.98 6.9K
11:55 26.01 26.09 25.99 25.99 20.5K
11:56 26.04 26.04 25.86 26.01 20.8K
11:57 25.95 25.95 25.84 25.85 26.0K
11:58 25.88 25.88 25.80 25.85 19.3K
11:59 25.87 25.92 25.76 25.91 12.6K
12:00 25.92 25.94 25.86 25.94 18.4K
12:01 25.94 26.07 25.94 25.96 23.0K
12:02 26.00 26.08 26.00 26.08 3.9K
12:03 26.18 26.18 26.12 26.12 9.8K
12:04 26.07 26.25 26.04 26.19 4.5K
12:05 26.19 26.25 26.19 26.20 2.9K
12:06 26.16 26.32 26.12 26.32 7.3K
12:07 26.32 26.32 26.18 26.25 21.5K
12:08 26.31 26.35 26.31 26.35 6.7K
12:09 26.33 26.39 26.24 26.39 2.7K
12:10 26.38 26.40 26.28 26.31 5.5K
12:11 26.32 26.32 26.23 26.26 3.4K
12:12 26.37 26.40 26.24 26.24 3.7K
12:13 26.24 26.40 26.24 26.39 5.1K
12:14 26.33 26.33 26.26 26.26 3.0K
12:15 26.18 26.19 26.07 26.07 7.5K
12:16 26.05 26.05 25.97 25.97 17.0K
12:17 25.96 26.07 25.96 26.07 7.5K
12:18 26.14 26.14 26.10 26.13 4.8K
12:19 26.18 26.20 26.15 26.20 3.8K
12:20 26.13 26.13 26.02 26.05 4.5K
12:21 26.07 26.11 26.06 26.11 3.8K
12:22 26.21 26.21 26.21 26.21 0.4K
12:23 26.26 26.27 26.26 26.27 1.7K
12:24 26.26 26.26 26.25 26.25 1.3K
12:25 26.16 26.26 26.16 26.26 3.6K
12:26 26.30 26.36 26.15 26.30 4.7K
12:27 26.32 26.39 26.23 26.38 10.7K
12:28 26.25 26.25 26.19 26.19 5.0K
12:29 26.24 26.24 26.24 26.24 3.7K
12:30 26.18 26.18 26.15 26.16 3.7K
12:31 26.23 26.23 26.23 26.23 1.5K
12:32 26.16 26.16 26.05 26.10 5.9K
12:33 26.16 26.16 26.16 26.16 7.9K
12:34 26.18 26.19 26.18 26.18 27.0K
12:35 26.19 26.19 26.18 26.18 0.9K
12:36 26.19 26.24 26.17 26.24 2.8K
12:37 26.25 26.25 26.25 26.25 0.3K
12:38 26.25 26.33 26.25 26.33 4.8K
12:39 26.38 26.43 26.35 26.43 3.2K
12:40 26.45 26.45 26.35 26.44 6.8K
12:41 26.37 26.44 26.35 26.40 4.7K
12:42 26.44 26.50 26.37 26.48 4.8K
12:43 26.36 26.36 26.36 26.36 1.2K
12:44 26.41 26.52 26.41 26.52 18.7K
12:45 26.51 26.53 26.45 26.53 1.7K
12:46 26.51 26.51 26.46 26.51 3.8K
12:47 26.43 26.43 26.40 26.40 0.5K
12:48 26.40 26.40 26.35 26.35 2.8K
12:49 26.35 26.39 26.35 26.37 6.0K
12:50 26.36 26.40 26.36 26.40 9.4K
12:51 26.43 26.43 26.38 26.38 1.0K
12:52 26.33 26.33 26.30 26.30 3.6K
12:53 26.28 26.28 26.27 26.27 2.0K
12:54 26.29 26.35 26.29 26.34 5.1K
12:56 26.39 26.39 26.34 26.34 2.2K
12:57 26.33 26.33 26.25 26.25 1.4K
12:58 26.18 26.23 26.07 26.07 4.2K
12:59 26.12 26.13 26.12 26.12 3.8K
13:00 26.19 26.30 26.19 26.30 1.5K
13:01 26.34 26.34 26.34 26.34 2.2K
13:02 26.35 26.35 26.35 26.35 3.5K
13:03 26.47 26.69 26.47 26.65 6.8K
13:04 26.64 26.75 26.64 26.72 10.4K
13:05 26.75 26.78 26.65 26.78 11.7K
13:06 26.87 26.87 26.78 26.78 6.4K
13:07 26.84 26.84 26.71 26.80 3.7K
13:08 26.79 26.99 26.79 26.93 13.5K
13:09 26.94 27.00 26.92 26.94 11.0K
13:10 26.85 26.85 26.80 26.83 5.6K
13:11 26.85 26.86 26.70 26.78 8.4K
13:12 26.80 26.80 26.69 26.73 8.9K
13:13 26.79 26.82 26.72 26.72 4.3K
13:14 26.68 26.71 26.68 26.71 4.9K
13:15 26.74 26.85 26.73 26.79 4.9K
13:16 26.74 26.81 26.74 26.81 4.6K
13:17 26.83 26.97 26.83 26.89 5.4K
13:18 26.91 26.91 26.75 26.75 5.3K
13:19 26.76 26.82 26.73 26.82 4.7K
13:20 26.88 26.88 26.83 26.88 2.5K
13:21 26.89 26.90 26.87 26.87 1.6K
13:22 26.91 26.91 26.91 26.91 3.9K
13:23 26.86 26.91 26.85 26.91 3.9K
13:24 26.87 26.87 26.71 26.71 2.2K
13:25 26.72 26.88 26.69 26.85 2.8K
13:26 26.60 26.60 26.60 26.60 4.5K
13:29 26.71 26.75 26.71 26.74 0.9K
13:30 26.78 26.82 26.78 26.82 4.2K
13:31 26.79 26.79 26.77 26.77 4.9K
13:32 26.85 26.87 26.83 26.86 12.7K
13:33 26.89 26.92 26.88 26.88 5.6K
13:34 26.84 26.86 26.83 26.83 6.4K
13:35 26.88 26.92 26.88 26.92 2.2K
13:36 26.83 26.93 26.82 26.92 7.1K
13:37 26.91 26.91 26.85 26.85 1.7K
13:38 26.85 26.85 26.85 26.85 0.5K
13:39 26.73 26.73 26.73 26.73 1.1K
13:40 26.72 26.72 26.64 26.64 5.2K
13:41 26.61 26.61 26.48 26.51 28.8K
13:42 26.49 26.55 26.47 26.47 19.7K
13:43 26.48 26.52 26.46 26.49 5.1K
13:44 26.43 26.48 26.40 26.47 3.6K
13:45 26.52 26.58 26.49 26.58 3.7K
13:46 26.58 26.68 26.58 26.68 5.7K
13:47 26.65 26.72 26.65 26.69 2.6K
13:48 26.67 26.68 26.62 26.65 4.8K
13:49 26.76 26.79 26.75 26.79 4.4K
13:50 26.77 26.90 26.77 26.81 6.9K
13:51 26.83 26.83 26.77 26.78 3.7K
13:53 26.77 26.77 26.76 26.77 2.0K
13:54 26.82 26.82 26.82 26.82 0.6K
13:55 26.81 26.83 26.74 26.83 3.1K
13:56 26.82 26.82 26.79 26.79 3.4K
13:57 26.80 26.87 26.80 26.82 19.9K
13:58 26.86 26.86 26.76 26.76 3.2K
13:59 26.73 26.76 26.73 26.73 2.1K
14:00 26.73 26.78 26.73 26.78 11.3K
14:01 26.81 26.85 26.81 26.85 4.5K
14:02 26.85 26.85 26.85 26.85 0.8K
14:03 26.82 26.82 26.78 26.79 4.5K
14:05 26.87 26.90 26.84 26.84 3.2K
14:06 26.90 26.92 26.90 26.92 14.3K
14:07 26.98 26.98 26.98 26.98 0.3K
14:08 26.93 26.97 26.90 26.97 9.8K
14:09 26.95 27.04 26.95 27.04 11.4K
14:10 27.07 27.07 26.95 26.95 5.4K
14:11 26.92 26.92 26.92 26.92 0.9K
14:12 26.86 26.92 26.86 26.92 4.9K
14:13 26.92 26.95 26.92 26.93 2.9K
14:14 26.91 27.00 26.91 27.00 3.8K
14:15 26.94 26.94 26.89 26.89 2.2K
14:16 26.94 26.94 26.92 26.92 3.6K
14:17 26.91 26.99 26.91 26.99 32.9K
14:18 27.02 27.12 27.02 27.10 19.1K
14:19 27.07 27.15 27.06 27.15 4.4K
14:20 27.12 27.12 27.12 27.12 2.4K
14:21 27.09 27.09 27.09 27.09 5.9K
14:22 27.08 27.08 27.03 27.05 6.0K
14:23 27.01 27.05 27.01 27.05 3.4K
14:24 27.10 27.27 27.10 27.27 35.5K
14:25 27.15 27.22 27.15 27.20 3.5K
14:26 27.15 27.15 27.01 27.01 3.4K
14:27 26.99 27.10 26.99 27.04 5.0K
14:28 27.07 27.07 27.00 27.04 5.2K
14:29 27.05 27.09 27.05 27.07 2.3K
14:30 27.07 27.07 27.07 27.07 2.2K
14:31 27.02 27.07 27.02 27.07 1.4K
14:32 27.07 27.07 27.06 27.06 0.4K
14:33 27.08 27.08 27.06 27.06 2.0K
14:34 27.14 27.17 27.14 27.17 1.3K
14:35 27.25 27.27 27.22 27.22 7.5K
14:36 27.14 27.14 27.14 27.14 1.4K
14:37 27.22 27.22 27.22 27.22 1.1K
14:38 27.23 27.35 27.23 27.34 5.5K
14:39 27.26 27.26 27.26 27.26 1.9K
14:40 27.22 27.30 27.22 27.30 6.1K
14:41 27.23 27.23 27.14 27.14 14.5K
14:42 27.15 27.17 27.09 27.09 4.0K
14:43 27.18 27.18 27.15 27.15 1.1K
14:44 27.15 27.25 27.15 27.25 7.0K
14:45 27.29 27.29 27.25 27.25 2.6K
14:47 27.23 27.25 27.23 27.25 0.7K
14:48 27.26 27.30 27.26 27.30 2.8K
14:49 27.33 27.40 27.33 27.40 4.2K
14:50 27.39 27.39 27.34 27.34 1.3K
14:51 27.38 27.38 27.38 27.38 0.3K
14:52 27.27 27.28 27.22 27.28 0.9K
14:53 27.27 27.29 27.25 27.25 1.2K
14:54 27.22 27.22 27.19 27.20 3.0K
14:55 27.23 27.23 27.23 27.23 0.9K
14:56 27.20 27.27 27.20 27.27 0.5K
14:57 27.23 27.24 27.20 27.20 2.4K
14:58 27.20 27.20 27.12 27.13 3.9K
14:59 27.11 27.12 27.11 27.12 1.3K
15:00 27.15 27.15 27.11 27.11 1.5K
15:01 27.02 27.07 27.02 27.07 6.3K
15:02 27.14 27.14 27.14 27.14 2.7K
15:03 26.96 26.96 26.81 26.81 3.9K
15:04 26.94 26.94 26.94 26.94 2.7K
15:05 26.97 26.97 26.95 26.95 2.3K
15:06 26.95 27.02 26.92 27.02 5.5K
15:07 27.04 27.05 27.02 27.02 7.0K
15:09 26.90 26.90 26.71 26.74 80.4K
15:10 26.73 26.76 26.69 26.69 10.7K
15:11 26.83 26.85 26.77 26.84 3.4K
15:12 26.73 26.77 26.73 26.77 1.7K
15:13 26.82 26.85 26.82 26.85 0.5K
15:14 26.93 26.93 26.90 26.90 0.7K
15:15 26.95 26.95 26.95 26.95 0.2K
15:16 26.92 26.92 26.92 26.92 2.0K
15:18 26.78 26.78 26.76 26.76 2.7K
15:19 26.86 26.86 26.86 26.86 3.1K
15:20 26.85 26.85 26.78 26.78 2.2K
15:21 26.83 26.83 26.75 26.76 5.8K
15:22 26.76 26.76 26.74 26.74 3.4K
15:23 26.67 26.70 26.67 26.70 2.4K
15:24 26.70 26.70 26.70 26.70 1.5K
15:25 26.64 26.64 26.63 26.62 1.5K
15:26 26.65 26.65 26.54 26.54 21.0K
15:27 26.55 26.56 26.52 26.53 3.0K
15:28 26.53 26.57 26.51 26.57 4.1K
15:29 26.62 26.63 26.58 26.58 3.1K
15:30 26.56 26.66 26.56 26.66 3.4K
15:31 26.64 26.64 26.64 26.64 0.2K
15:32 26.58 26.58 26.55 26.55 2.1K
15:33 26.59 26.59 26.59 26.59 3.5K
15:35 26.49 26.49 26.44 26.48 5.0K
15:36 26.31 26.33 26.31 26.32 3.3K
15:37 26.39 26.39 26.33 26.33 3.3K
15:38 26.36 26.36 26.21 26.24 21.2K
15:39 26.23 26.28 26.22 26.24 4.4K
15:40 26.24 26.30 26.22 26.25 17.6K
15:41 26.23 26.28 26.22 26.22 4.4K
15:42 26.17 26.18 25.99 26.01 12.6K
15:43 26.00 26.09 25.96 25.98 26.9K
15:44 26.02 26.13 26.02 26.02 9.0K
15:45 26.08 26.13 26.03 26.03 29.5K
15:46 26.03 26.07 26.03 26.07 3.6K
15:47 26.17 26.27 26.17 26.19 6.2K
15:48 26.24 26.32 26.21 26.26 4.4K
15:49 26.27 26.30 26.25 26.25 4.1K
15:50 26.25 26.27 26.25 26.27 1.8K
15:51 26.20 26.21 26.01 26.01 9.6K
15:52 26.04 26.05 26.00 26.05 7.3K
15:53 26.12 26.12 26.08 26.11 14.3K
15:54 26.14 26.14 26.03 26.12 4.0K
15:55 26.05 26.05 25.90 25.91 13.2K
15:56 25.93 25.93 25.81 25.86 11.1K
15:57 25.82 25.88 25.82 25.87 7.8K
15:58 25.81 25.81 25.78 25.80 7.5K
15:59 25.80 25.80 25.75 25.75 171.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし