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 38.85 39.06 38.85 39.06 329.4K
09:31 38.98 39.11 38.80 38.80 23.3K
09:32 38.80 38.99 38.50 38.58 50.7K
09:33 38.45 38.63 38.40 38.44 24.6K
09:34 38.38 38.38 38.14 38.14 34.6K
09:35 38.18 38.99 38.14 38.94 16.9K
09:36 39.01 39.08 38.64 38.64 12.2K
09:37 38.63 38.63 38.31 38.35 7.7K
09:38 38.30 38.33 38.27 38.27 11.4K
09:39 38.32 38.55 38.28 38.45 16.3K
09:40 38.43 38.48 38.43 38.45 8.0K
09:41 38.41 38.67 38.29 38.67 4.3K
09:42 38.62 38.63 38.33 38.33 5.6K
09:43 38.21 38.21 38.00 38.13 16.9K
09:44 38.06 38.30 38.05 38.10 7.1K
09:45 38.16 38.43 38.16 38.37 10.8K
09:46 38.45 38.47 38.28 38.28 7.7K
09:47 38.28 38.62 38.28 38.61 7.0K
09:48 38.60 38.92 38.54 38.70 9.2K
09:49 38.79 38.92 38.79 38.92 19.8K
09:50 38.92 39.15 38.83 39.12 54.6K
09:51 39.12 39.47 39.12 39.47 13.4K
09:52 39.49 39.49 39.31 39.37 29.8K
09:53 39.35 39.49 39.35 39.42 13.0K
09:54 39.47 39.47 39.18 39.24 11.1K
09:55 39.23 39.67 39.21 39.67 13.2K
09:56 39.65 39.80 39.51 39.80 41.6K
09:57 39.74 40.05 39.74 40.05 37.3K
09:58 40.02 40.16 39.93 40.08 47.8K
09:59 40.07 40.18 40.02 40.02 22.6K
10:00 40.07 40.16 39.85 39.88 20.1K
10:01 39.95 40.20 39.95 40.16 13.3K
10:02 40.13 40.13 39.94 39.94 11.1K
10:03 40.00 40.13 40.00 40.13 12.1K
10:04 40.11 40.16 40.00 40.00 7.6K
10:05 39.95 40.00 39.70 39.85 20.1K
10:06 39.74 39.94 39.72 39.94 8.4K
10:07 39.85 39.98 39.79 39.97 10.4K
10:08 39.98 40.03 39.93 39.93 7.5K
10:09 39.89 40.06 39.89 40.03 11.0K
10:10 39.96 39.96 39.83 39.83 5.7K
10:11 39.87 39.90 39.66 39.66 17.6K
10:12 39.75 39.75 39.46 39.50 15.2K
10:13 39.54 39.54 39.27 39.45 38.7K
10:14 39.47 39.48 39.25 39.36 40.0K
10:15 39.36 39.63 39.36 39.51 16.5K
10:16 39.46 39.49 39.26 39.36 10.5K
10:17 39.46 39.63 39.46 39.57 9.0K
10:18 39.59 39.67 39.59 39.67 10.3K
10:19 39.70 39.81 39.63 39.73 6.9K
10:20 39.70 39.70 39.66 39.70 5.1K
10:21 39.48 39.64 39.48 39.64 9.7K
10:22 39.42 39.49 39.42 39.49 1.5K
10:23 39.42 39.56 39.26 39.56 19.0K
10:24 39.43 39.43 39.43 39.43 0.3K
10:25 39.42 39.42 39.32 39.38 5.5K
10:26 39.36 39.54 39.36 39.40 6.8K
10:27 39.47 39.62 39.47 39.62 14.3K
10:28 39.66 39.84 39.66 39.80 7.0K
10:29 39.83 39.83 39.53 39.57 3.3K
10:30 39.60 39.77 39.50 39.77 5.0K
10:31 39.80 39.80 39.71 39.71 5.2K
10:32 39.76 39.81 39.73 39.74 6.3K
10:33 39.64 39.77 39.64 39.77 4.1K
10:34 39.90 39.90 39.83 39.83 6.0K
10:35 39.71 39.86 39.71 39.86 2.4K
10:36 39.70 39.70 39.54 39.54 3.2K
10:37 39.49 39.49 39.26 39.27 9.9K
10:38 39.24 39.24 38.99 39.00 27.5K
10:39 39.05 39.31 39.05 39.27 7.0K
10:40 39.18 39.26 39.14 39.18 8.3K
10:41 39.41 39.51 39.35 39.43 1.5K
10:42 39.33 39.33 39.33 39.33 2.8K
10:44 39.08 39.23 39.08 39.23 4.2K
10:45 39.50 39.50 39.48 39.48 5.3K
10:46 39.49 39.58 39.49 39.55 5.7K
10:47 39.51 39.51 39.37 39.37 4.5K
10:48 39.34 39.52 39.32 39.33 10.9K
10:49 39.42 39.42 39.34 39.34 2.8K
10:50 39.40 39.40 39.40 39.40 1.2K
10:51 39.32 39.32 39.32 39.32 0.9K
10:52 39.40 39.40 39.34 39.34 0.8K
10:53 39.22 39.32 39.22 39.28 4.1K
10:54 39.25 39.27 39.25 39.27 2.2K
10:55 39.23 39.23 39.03 39.03 11.1K
10:56 38.95 38.95 38.77 38.89 17.5K
10:57 38.90 38.90 38.80 38.82 13.2K
10:58 38.81 39.16 38.81 39.16 8.0K
10:59 39.38 39.38 39.29 39.29 2.2K
11:00 39.36 39.36 39.20 39.20 8.7K
11:01 39.32 39.34 39.29 39.29 3.0K
11:02 39.23 39.41 39.23 39.41 3.5K
11:03 39.32 39.32 39.31 39.31 1.7K
11:04 39.33 39.44 39.33 39.39 8.4K
11:05 39.40 39.49 39.35 39.49 5.5K
11:06 39.33 39.35 39.33 39.35 3.3K
11:07 39.42 39.43 39.42 39.42 2.8K
11:08 39.40 39.46 39.40 39.45 10.5K
11:09 39.51 39.64 39.51 39.63 9.7K
11:10 39.60 39.61 39.60 39.60 2.5K
11:12 39.36 39.51 39.36 39.50 2.9K
11:13 39.50 39.50 39.46 39.46 2.0K
11:14 39.50 39.50 39.40 39.40 1.2K
11:15 39.43 39.43 39.26 39.26 3.2K
11:16 39.20 39.27 39.20 39.27 10.8K
11:17 39.26 39.26 39.19 39.19 2.2K
11:18 39.18 39.18 39.06 39.09 6.8K
11:19 39.06 39.34 39.06 39.33 3.8K
11:20 39.34 39.37 39.34 39.37 1.4K
11:21 39.43 39.48 39.43 39.44 4.8K
11:22 39.38 39.38 39.38 39.38 0.2K
11:23 39.38 39.40 39.38 39.38 3.3K
11:24 39.43 39.43 39.43 39.43 16.6K
11:26 39.22 39.22 38.93 38.93 9.2K
11:27 38.94 38.94 38.78 38.81 6.8K
11:28 38.85 38.92 38.85 38.90 5.9K
11:29 38.85 38.92 38.85 38.91 6.8K
11:30 38.86 39.14 38.86 39.03 6.2K
11:31 39.07 39.08 38.96 38.96 2.8K
11:32 39.07 39.15 39.05 39.15 6.4K
11:34 39.06 39.07 39.06 39.07 2.9K
11:35 39.13 39.13 39.07 39.07 2.1K
11:36 39.12 39.13 38.95 38.97 5.2K
11:37 39.03 39.04 39.00 39.00 2.3K
11:38 38.88 39.10 38.88 39.10 3.0K
11:40 39.00 39.00 38.92 38.92 2.2K
11:41 38.81 38.82 38.80 38.80 4.3K
11:42 38.81 38.85 38.79 38.85 3.9K
11:43 38.89 38.95 38.88 38.95 2.2K
11:44 38.95 38.96 38.87 38.96 5.4K
11:45 39.04 39.07 39.03 39.06 10.8K
11:46 39.10 39.17 39.10 39.15 4.5K
11:47 39.14 39.14 38.97 38.99 14.2K
11:48 39.04 39.07 38.99 39.00 10.1K
11:49 39.08 39.08 38.91 38.91 4.6K
11:50 39.15 39.15 39.06 39.10 7.4K
11:51 39.07 39.07 39.04 39.04 2.8K
11:52 39.08 39.16 39.05 39.16 9.6K
11:53 39.11 39.11 39.11 39.11 3.3K
11:54 39.23 39.36 39.21 39.35 19.2K
11:55 39.34 39.34 39.31 39.32 1.8K
11:56 39.40 39.40 39.35 39.36 6.7K
11:57 39.35 39.35 39.33 39.33 2.6K
11:58 39.26 39.26 39.18 39.18 8.7K
11:59 39.19 39.27 39.19 39.27 2.8K
12:00 39.43 39.44 39.38 39.44 22.7K
12:01 39.37 39.37 39.37 39.37 2.0K
12:02 39.41 39.44 39.41 39.44 7.0K
12:03 39.40 39.50 39.40 39.50 11.0K
12:04 39.50 39.52 39.47 39.52 8.2K
12:06 39.37 39.40 39.35 39.35 2.9K
12:07 39.50 39.61 39.50 39.59 11.0K
12:08 39.61 39.61 39.61 39.60 1.7K
12:09 39.61 39.63 39.56 39.63 3.8K
12:10 39.60 39.65 39.58 39.58 2.8K
12:11 39.64 39.64 39.56 39.56 3.6K
12:12 39.62 39.68 39.57 39.57 7.2K
12:13 39.55 39.55 39.55 39.55 0.8K
12:14 39.67 39.69 39.67 39.69 3.6K
12:15 39.68 39.76 39.66 39.66 2.6K
12:16 39.72 39.76 39.72 39.72 1.9K
12:17 39.63 39.63 39.63 39.63 2.4K
12:18 39.47 39.56 39.47 39.48 10.9K
12:19 39.48 39.50 39.41 39.41 2.5K
12:20 39.35 39.35 39.22 39.24 1.2K
12:21 39.19 39.26 39.16 39.16 3.5K
12:22 39.16 39.16 39.08 39.12 9.7K
12:23 39.17 39.41 39.17 39.41 9.8K
12:24 39.32 39.39 39.26 39.26 4.8K
12:25 39.36 39.36 39.21 39.21 2.2K
12:26 39.27 39.27 39.14 39.20 4.9K
12:27 39.19 39.21 39.16 39.18 3.3K
12:28 39.14 39.14 39.05 39.05 3.3K
12:29 39.06 39.06 39.05 39.05 1.3K
12:30 39.12 39.12 39.08 39.08 1.9K
12:31 39.00 39.00 38.95 38.95 13.1K
12:32 38.93 38.97 38.93 38.95 4.1K
12:33 38.98 38.99 38.98 38.99 1.1K
12:34 39.01 39.01 38.97 38.97 1.9K
12:35 39.05 39.05 39.05 39.05 2.0K
12:36 39.03 39.03 38.90 38.90 4.8K
12:37 38.91 38.91 38.91 38.91 3.6K
12:38 38.91 38.91 38.90 38.90 2.2K
12:39 38.94 38.94 38.88 38.93 2.0K
12:40 38.91 38.91 38.81 38.83 15.5K
12:41 38.90 38.91 38.90 38.91 3.8K
12:42 38.86 38.86 38.77 38.84 9.8K
12:43 38.84 38.84 38.68 38.67 4.1K
12:44 38.69 38.69 38.61 38.61 1.4K
12:45 38.63 38.69 38.63 38.69 9.1K
12:46 38.73 38.73 38.62 38.62 6.1K
12:47 38.55 38.57 38.48 38.48 6.6K
12:48 38.51 38.55 38.51 38.54 1.8K
12:49 38.52 38.52 38.52 38.52 1.5K
12:50 38.52 38.54 38.43 38.54 3.1K
12:51 38.50 38.51 38.47 38.51 2.7K
12:52 38.52 38.52 38.52 38.52 4.9K
12:53 38.58 38.61 38.58 38.61 3.6K
12:54 38.69 38.77 38.69 38.77 5.2K
12:55 38.75 38.75 38.66 38.66 6.4K
12:56 38.66 38.67 38.60 38.60 0.9K
12:57 38.60 38.63 38.58 38.63 2.0K
12:58 38.64 38.64 38.62 38.64 1.0K
12:59 38.66 38.66 38.64 38.64 1.0K
13:00 38.66 38.74 38.66 38.70 3.1K
13:02 38.62 38.63 38.59 38.63 2.2K
13:03 38.59 38.59 38.59 38.59 0.4K
13:04 38.57 38.59 38.57 38.59 5.7K
13:05 38.51 38.51 38.45 38.45 1.9K
13:06 38.50 38.50 38.50 38.50 6.0K
13:07 38.36 38.47 38.36 38.41 5.7K
13:08 38.37 38.40 38.37 38.40 10.1K
13:09 38.34 38.41 38.34 38.34 9.1K
13:10 38.35 38.37 38.33 38.37 5.6K
13:11 38.31 38.36 38.28 38.36 5.0K
13:12 38.37 38.37 38.27 38.33 7.4K
13:13 38.29 38.31 38.29 38.31 1.5K
13:14 38.27 38.27 38.27 38.27 0.7K
13:15 38.42 38.42 38.41 38.41 11.6K
13:16 38.45 38.51 38.43 38.51 7.4K
13:17 38.54 38.69 38.54 38.68 4.6K
13:18 38.74 38.81 38.74 38.75 7.4K
13:19 38.79 38.79 38.67 38.67 1.1K
13:20 38.68 38.81 38.68 38.81 7.7K
13:21 38.80 38.81 38.66 38.66 5.5K
13:22 38.86 39.00 38.86 38.99 5.0K
13:23 38.97 39.05 38.97 39.05 3.1K
13:24 38.99 39.04 38.90 38.90 8.3K
13:25 38.96 39.01 38.93 38.93 4.3K
13:26 39.05 39.08 39.04 39.04 9.8K
13:27 39.01 39.01 38.99 38.99 2.8K
13:28 38.93 38.98 38.93 38.98 3.9K
13:29 38.91 38.91 38.87 38.87 2.1K
13:30 38.89 38.91 38.89 38.89 8.1K
13:31 38.71 38.78 38.71 38.74 5.3K
13:32 38.76 38.76 38.76 38.76 2.2K
13:33 38.91 38.91 38.91 38.91 2.2K
13:34 39.10 39.13 39.10 39.12 6.7K
13:35 39.13 39.14 39.12 39.14 3.0K
13:37 38.91 38.91 38.91 38.91 1.3K
13:38 38.91 39.07 38.91 39.02 1.9K
13:40 39.01 39.01 39.01 39.01 1.7K
13:42 39.11 39.11 39.11 39.11 8.7K
13:43 39.11 39.11 39.08 39.08 5.0K
13:44 39.17 39.24 39.17 39.21 7.2K
13:45 39.20 39.21 39.17 39.17 12.3K
13:46 39.13 39.13 39.13 39.13 5.6K
13:47 39.10 39.14 39.10 39.14 1.9K
13:49 39.21 39.21 39.21 39.21 0.8K
13:50 39.28 39.28 39.28 39.28 1.5K
13:51 39.30 39.36 39.30 39.30 1.8K
13:53 39.24 39.25 39.19 39.20 16.3K
13:54 39.17 39.20 39.12 39.18 1.1K
13:55 39.15 39.21 39.14 39.21 14.9K
13:56 39.20 39.25 39.20 39.25 0.7K
13:57 39.20 39.20 39.10 39.13 16.8K
13:58 39.10 39.16 39.10 39.13 1.5K
13:59 39.12 39.12 39.12 39.12 1.4K
14:00 39.08 39.08 39.08 39.08 1.3K
14:01 39.18 39.18 39.13 39.14 2.2K
14:02 39.16 39.16 39.13 39.16 9.2K
14:03 38.99 38.99 38.92 38.92 0.8K
14:04 38.93 38.99 38.93 38.95 0.9K
14:05 38.97 38.97 38.80 38.82 8.3K
14:06 38.83 38.90 38.83 38.86 1.2K
14:07 38.98 39.05 38.98 39.05 4.6K
14:08 39.02 39.02 39.01 39.01 7.9K
14:13 39.12 39.12 39.08 39.11 1.9K
14:14 39.05 39.08 39.05 39.08 0.4K
14:15 39.05 39.10 39.05 39.09 7.6K
14:16 39.06 39.06 39.06 39.06 1.2K
14:17 39.16 39.16 39.16 39.16 0.8K
14:18 39.23 39.38 39.22 39.38 7.3K
14:19 39.42 39.42 39.42 39.42 0.7K
14:20 39.35 39.39 39.34 39.34 3.7K
14:22 39.19 39.19 39.19 39.19 4.5K
14:23 39.09 39.09 39.09 39.09 1.4K
14:24 39.24 39.24 39.22 39.22 2.0K
14:25 39.15 39.15 39.03 39.03 20.4K
14:26 39.05 39.07 38.98 38.98 5.5K
14:27 39.03 39.03 39.03 39.03 2.4K
14:29 39.00 39.00 39.00 39.00 0.4K
14:30 38.99 39.00 38.94 38.97 3.7K
14:31 38.99 39.06 38.99 39.06 1.5K
14:32 39.09 39.09 39.09 39.09 0.6K
14:33 39.07 39.07 39.03 39.03 2.7K
14:34 39.12 39.18 39.12 39.16 4.7K
14:35 39.14 39.17 39.11 39.11 3.3K
14:36 39.18 39.18 39.12 39.12 1.3K
14:37 39.01 39.04 39.00 39.04 10.3K
14:38 39.04 39.04 38.97 38.97 5.7K
14:39 38.90 38.94 38.90 38.94 4.3K
14:40 38.96 38.96 38.96 38.96 1.9K
14:41 38.83 38.92 38.83 38.86 5.9K
14:43 38.94 38.94 38.89 38.91 9.6K
14:44 38.84 38.84 38.83 38.83 2.2K
14:46 38.88 38.88 38.77 38.77 5.2K
14:47 38.80 38.85 38.80 38.85 4.5K
14:48 38.82 38.90 38.82 38.90 4.0K
14:49 38.90 38.93 38.87 38.89 5.4K
14:50 38.84 38.91 38.84 38.87 3.9K
14:51 38.87 38.89 38.86 38.89 1.0K
14:52 38.91 38.94 38.91 38.94 1.5K
14:53 38.92 38.92 38.88 38.88 4.2K
14:54 38.86 38.88 38.86 38.88 1.9K
14:55 38.93 38.93 38.93 38.93 0.5K
14:56 38.93 38.94 38.81 38.81 4.3K
14:57 38.82 38.88 38.81 38.81 3.4K
14:58 38.84 38.84 38.80 38.81 1.4K
14:59 38.78 38.80 38.72 38.72 9.2K
15:00 38.73 38.78 38.73 38.78 4.2K
15:01 38.80 38.80 38.68 38.72 8.7K
15:02 38.70 38.70 38.69 38.69 2.5K
15:03 38.71 38.75 38.62 38.66 5.2K
15:04 38.63 38.77 38.63 38.75 7.7K
15:05 38.82 38.83 38.76 38.78 4.4K
15:06 38.82 38.82 38.76 38.76 3.6K
15:07 38.73 38.78 38.72 38.73 3.1K
15:08 38.65 38.70 38.65 38.70 2.7K
15:09 38.68 38.70 38.63 38.63 3.2K
15:10 38.55 38.66 38.55 38.64 4.7K
15:11 38.66 38.69 38.66 38.69 1.0K
15:12 38.70 38.76 38.69 38.74 1.3K
15:13 38.73 38.73 38.70 38.70 1.0K
15:14 38.68 38.68 38.65 38.65 7.4K
15:15 38.67 38.68 38.65 38.68 1.6K
15:16 38.67 38.67 38.58 38.60 5.2K
15:17 38.55 38.56 38.55 38.56 3.3K
15:18 38.55 38.55 38.46 38.47 11.3K
15:19 38.49 38.50 38.45 38.47 4.2K
15:20 38.46 38.53 38.42 38.52 32.9K
15:21 38.50 38.50 38.50 38.50 0.6K
15:22 38.50 38.50 38.50 38.50 2.9K
15:23 38.49 38.49 38.45 38.45 13.2K
15:24 38.59 38.59 38.59 38.59 0.5K
15:25 38.65 38.70 38.63 38.70 2.5K
15:26 38.68 38.72 38.66 38.68 3.3K
15:27 38.70 38.81 38.70 38.79 6.1K
15:28 38.78 38.78 38.75 38.75 3.3K
15:29 38.79 38.79 38.71 38.71 11.8K
15:30 38.73 38.79 38.73 38.79 7.2K
15:31 38.65 38.65 38.65 38.65 1.7K
15:32 38.66 38.66 38.58 38.58 2.5K
15:33 38.56 38.58 38.49 38.58 38.9K
15:34 38.59 38.62 38.53 38.60 3.9K
15:35 38.57 38.63 38.55 38.62 1.8K
15:36 38.62 38.62 38.46 38.46 5.0K
15:37 38.46 38.52 38.45 38.46 2.3K
15:38 38.45 38.45 38.39 38.39 3.6K
15:39 38.40 38.52 38.40 38.42 3.5K
15:40 38.39 38.43 38.39 38.43 1.4K
15:41 38.35 38.42 38.35 38.42 2.5K
15:42 38.38 38.38 38.31 38.31 7.0K
15:43 38.25 38.25 38.12 38.16 14.8K
15:44 38.15 38.17 38.10 38.10 2.9K
15:45 38.08 38.08 37.95 38.03 30.5K
15:46 38.08 38.09 38.02 38.06 4.9K
15:47 38.08 38.09 38.02 38.02 10.5K
15:48 38.03 38.17 38.03 38.14 6.7K
15:49 38.12 38.16 38.09 38.16 4.4K
15:50 38.29 38.29 38.12 38.12 11.1K
15:51 38.15 38.18 38.06 38.06 8.8K
15:52 38.06 38.06 38.06 38.06 0.8K
15:53 38.11 38.19 38.11 38.19 2.9K
15:54 38.14 38.28 38.14 38.28 1.9K
15:55 38.28 38.31 38.27 38.28 2.1K
15:56 38.15 38.23 38.01 38.23 7.7K
15:57 38.11 38.16 38.11 38.14 12.4K
15:58 38.17 38.17 38.00 38.03 6.7K
15:59 38.09 38.19 38.09 38.17 105.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし