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 35.18 35.41 35.01 35.10 815.9K
09:31 35.19 35.19 34.38 34.48 27.1K
09:32 34.43 35.09 34.43 35.09 28.5K
09:33 34.99 35.29 34.99 35.29 25.1K
09:34 35.29 35.73 35.29 35.73 109.8K
09:35 35.75 35.92 35.70 35.85 18.0K
09:36 35.84 35.84 35.48 35.49 62.1K
09:37 35.53 35.53 35.10 35.19 17.8K
09:38 35.13 35.38 35.13 35.22 12.4K
09:39 35.30 35.30 35.16 35.21 7.3K
09:40 35.09 35.14 35.02 35.14 13.7K
09:41 35.13 35.29 35.04 35.29 10.8K
09:42 35.07 35.07 34.73 34.97 81.2K
09:43 35.12 35.23 35.09 35.15 8.5K
09:44 35.14 35.34 35.11 35.34 6.9K
09:45 35.44 35.44 35.05 35.05 26.5K
09:46 35.01 35.12 35.00 35.04 12.2K
09:47 35.00 35.05 34.63 34.63 18.1K
09:48 34.60 34.74 34.51 34.63 24.9K
09:49 34.71 34.97 34.60 34.83 18.9K
09:50 34.72 34.90 34.67 34.87 12.0K
09:51 34.86 35.12 34.80 34.81 15.0K
09:52 34.77 35.02 34.76 35.02 10.4K
09:53 35.06 35.06 34.65 34.65 15.5K
09:54 34.70 34.85 34.70 34.82 4.2K
09:55 34.88 34.88 34.81 34.81 2.2K
09:56 34.76 35.04 34.76 34.91 7.8K
09:57 34.92 35.03 34.87 35.03 14.7K
09:58 34.93 35.00 34.93 34.93 9.0K
09:59 34.91 34.98 34.90 34.90 2.9K
10:00 34.93 35.04 34.88 34.90 12.7K
10:01 34.89 34.94 34.82 34.94 7.6K
10:02 34.88 34.90 34.81 34.88 9.5K
10:03 34.92 34.92 34.77 34.89 14.7K
10:04 34.95 35.06 34.93 35.06 7.4K
10:05 35.09 35.15 34.94 34.95 13.6K
10:06 34.94 35.10 34.94 34.99 6.0K
10:07 35.01 35.20 35.01 35.16 19.4K
10:08 35.20 35.26 35.14 35.26 9.3K
10:09 35.28 35.28 35.00 35.00 8.5K
10:10 34.99 34.99 34.86 34.86 6.4K
10:11 34.71 34.75 34.63 34.75 31.3K
10:12 34.75 34.95 34.72 34.95 10.7K
10:13 35.00 35.03 34.87 34.92 11.4K
10:14 34.90 34.95 34.82 34.91 16.4K
10:15 34.88 35.08 34.88 34.93 26.8K
10:16 34.85 34.91 34.80 34.80 12.2K
10:17 34.80 34.97 34.80 34.97 9.6K
10:18 34.96 34.96 34.75 34.75 6.3K
10:19 34.81 34.83 34.79 34.82 5.0K
10:20 34.74 34.74 34.69 34.72 10.4K
10:21 34.58 34.58 34.34 34.37 28.3K
10:22 34.31 34.45 34.31 34.41 10.2K
10:23 34.49 34.66 34.48 34.48 9.0K
10:24 34.49 34.67 34.43 34.63 14.9K
10:25 34.68 34.74 34.67 34.74 7.6K
10:26 34.72 34.72 34.52 34.52 13.3K
10:27 34.49 34.68 34.49 34.60 11.7K
10:28 34.54 34.59 34.54 34.58 6.3K
10:29 34.58 34.65 34.56 34.65 6.4K
10:30 34.67 34.76 34.66 34.76 12.7K
10:31 34.81 34.90 34.75 34.90 6.5K
10:32 34.87 34.93 34.86 34.93 5.0K
10:33 34.93 35.00 34.92 34.99 8.1K
10:34 35.04 35.12 35.00 35.12 9.7K
10:35 35.15 35.34 35.09 35.33 32.7K
10:36 35.34 35.40 35.19 35.33 32.7K
10:37 35.28 35.35 35.10 35.23 12.2K
10:38 35.24 35.38 35.19 35.38 9.9K
10:39 35.35 35.35 35.17 35.17 4.0K
10:40 35.02 35.14 35.00 35.00 2.4K
10:41 34.99 34.99 34.83 34.84 13.5K
10:42 34.79 34.81 34.75 34.80 10.1K
10:43 34.74 35.00 34.74 34.95 12.4K
10:44 34.95 34.95 34.93 34.93 1.8K
10:45 35.07 35.07 35.01 35.04 3.2K
10:46 35.03 35.11 35.03 35.11 4.1K
10:47 35.11 35.27 35.07 35.07 3.8K
10:48 35.04 35.31 35.04 35.24 7.2K
10:49 35.28 35.30 35.27 35.27 13.6K
10:50 35.19 35.19 35.05 35.05 1.5K
10:51 35.00 35.00 35.00 35.00 2.9K
10:52 35.03 35.07 35.03 35.07 2.1K
10:53 35.12 35.12 35.12 35.12 1.0K
10:54 35.20 35.21 35.20 35.21 1.6K
10:55 35.25 35.35 35.25 35.35 6.1K
10:56 35.18 35.18 35.08 35.08 6.9K
10:57 35.08 35.15 35.08 35.14 1.8K
10:58 35.05 35.05 34.99 34.99 5.9K
10:59 34.92 34.92 34.85 34.89 2.0K
11:00 34.92 35.12 34.92 35.12 4.3K
11:02 34.95 35.12 34.95 35.12 13.0K
11:03 35.11 35.11 35.11 35.11 1.5K
11:04 35.06 35.06 35.06 35.06 3.8K
11:05 35.00 35.04 34.90 34.91 8.6K
11:06 34.87 34.97 34.77 34.77 11.1K
11:07 34.78 34.78 34.76 34.77 1.8K
11:08 34.81 34.97 34.77 34.97 12.9K
11:09 34.93 35.11 34.93 35.09 9.8K
11:10 35.10 35.20 35.10 35.20 7.1K
11:11 35.24 35.24 35.13 35.13 4.0K
11:12 35.15 35.15 35.07 35.07 2.4K
11:14 34.80 34.80 34.76 34.79 8.1K
11:15 34.73 34.73 34.62 34.63 12.6K
11:16 34.61 34.73 34.55 34.73 7.6K
11:17 34.71 34.71 34.71 34.71 1.0K
11:18 34.86 34.86 34.82 34.82 0.8K
11:19 34.92 34.92 34.86 34.86 6.0K
11:20 34.90 34.92 34.90 34.90 1.8K
11:21 34.93 35.02 34.93 35.02 2.7K
11:22 35.03 35.03 34.93 35.01 1.6K
11:23 35.06 35.06 35.06 35.06 0.7K
11:24 34.97 34.97 34.89 34.91 4.2K
11:25 34.91 34.91 34.84 34.84 2.1K
11:26 34.84 34.86 34.80 34.86 5.9K
11:27 34.91 34.91 34.86 34.86 6.9K
11:28 34.90 34.90 34.76 34.76 11.5K
11:29 34.77 34.77 34.76 34.77 7.0K
11:30 34.78 34.87 34.78 34.86 8.0K
11:31 34.75 34.83 34.75 34.77 2.5K
11:32 34.76 34.85 34.76 34.85 5.6K
11:33 34.80 34.84 34.80 34.81 4.9K
11:34 34.85 34.85 34.85 34.85 2.7K
11:35 34.80 34.92 34.80 34.92 2.3K
11:36 34.95 34.95 34.88 34.88 2.6K
11:37 34.88 34.96 34.88 34.96 2.7K
11:38 34.86 34.86 34.86 34.86 0.4K
11:39 34.81 34.82 34.76 34.77 8.7K
11:40 34.79 34.86 34.79 34.86 3.4K
11:41 34.85 34.85 34.75 34.75 2.6K
11:42 34.77 34.85 34.77 34.85 2.3K
11:43 34.92 34.92 34.80 34.82 2.9K
11:44 34.81 34.83 34.81 34.83 2.4K
11:45 34.72 34.72 34.72 34.72 2.9K
11:46 34.68 34.73 34.68 34.73 3.5K
11:47 34.73 34.73 34.68 34.68 2.0K
11:48 34.70 34.70 34.67 34.67 8.3K
11:49 34.65 34.67 34.61 34.67 3.0K
11:50 34.65 34.65 34.49 34.49 7.4K
11:51 34.49 34.58 34.47 34.54 8.8K
11:52 34.49 34.49 34.40 34.40 11.2K
11:53 34.36 34.42 34.36 34.36 6.0K
11:54 34.37 34.37 34.33 34.35 9.4K
11:55 34.35 34.35 34.15 34.16 27.0K
11:56 34.13 34.13 34.06 34.09 13.6K
11:57 34.09 34.09 34.01 34.02 23.1K
11:58 34.06 34.16 34.06 34.16 8.7K
11:59 34.14 34.14 34.12 34.14 3.7K
12:00 34.14 34.23 34.14 34.19 7.6K
12:01 34.18 34.25 34.14 34.25 5.0K
12:02 34.23 34.38 34.23 34.37 7.7K
12:03 34.47 34.51 34.39 34.39 6.3K
12:04 34.41 34.46 34.26 34.31 6.7K
12:05 34.28 34.42 34.28 34.38 4.1K
12:06 34.36 34.49 34.36 34.47 4.9K
12:07 34.49 34.51 34.49 34.49 3.7K
12:08 34.60 34.60 34.40 34.40 4.7K
12:09 34.38 34.50 34.31 34.45 16.2K
12:10 34.47 34.49 34.46 34.45 5.7K
12:11 34.33 34.33 34.29 34.32 2.3K
12:12 34.27 34.29 34.27 34.29 2.2K
12:13 34.14 34.16 34.11 34.16 3.2K
12:14 34.20 34.22 34.19 34.22 4.5K
12:15 34.29 34.29 34.27 34.27 0.3K
12:16 34.25 34.25 34.24 34.24 0.8K
12:17 34.15 34.20 34.13 34.20 6.5K
12:18 34.10 34.14 34.09 34.14 4.5K
12:19 34.17 34.17 34.16 34.16 1.7K
12:20 34.24 34.24 34.24 34.24 3.9K
12:21 34.21 34.21 34.21 34.21 0.5K
12:22 34.22 34.23 34.22 34.23 1.1K
12:24 34.28 34.28 34.28 34.28 0.7K
12:25 34.23 34.25 34.23 34.24 4.3K
12:26 34.26 34.26 34.26 34.26 1.8K
12:27 34.31 34.31 34.31 34.31 2.3K
12:28 34.34 34.42 34.34 34.40 1.8K
12:29 34.40 34.41 34.39 34.39 2.5K
12:30 34.31 34.31 34.22 34.22 6.7K
12:32 34.22 34.22 34.22 34.22 0.5K
12:33 34.20 34.27 34.20 34.27 4.0K
12:34 34.24 34.28 34.24 34.26 4.1K
12:35 34.29 34.42 34.29 34.38 3.7K
12:36 34.38 34.50 34.38 34.45 3.1K
12:37 34.50 34.53 34.40 34.40 15.4K
12:38 34.45 34.49 34.45 34.49 0.5K
12:39 34.53 34.55 34.52 34.55 4.3K
12:40 34.52 34.55 34.35 34.35 14.9K
12:41 34.34 34.36 34.29 34.36 7.1K
12:42 34.49 34.49 34.49 34.49 1.0K
12:43 34.57 34.57 34.51 34.51 6.4K
12:44 34.58 34.58 34.53 34.55 15.5K
12:45 34.63 34.74 34.63 34.72 11.3K
12:46 34.58 34.68 34.58 34.66 10.2K
12:47 34.67 34.71 34.66 34.71 9.7K
12:48 34.72 34.72 34.68 34.69 17.4K
12:49 34.73 34.77 34.73 34.77 5.3K
12:50 34.83 34.93 34.83 34.87 6.4K
12:51 34.89 34.93 34.82 34.92 9.6K
12:52 34.96 34.96 34.75 34.75 16.5K
12:53 34.77 34.77 34.75 34.75 1.9K
12:54 34.80 34.80 34.80 34.80 0.4K
12:55 34.89 34.92 34.89 34.92 1.3K
12:56 34.90 34.90 34.65 34.65 7.1K
12:57 34.67 34.67 34.59 34.62 4.9K
12:58 34.62 34.62 34.60 34.60 1.5K
12:59 34.53 34.53 34.53 34.53 2.0K
13:00 34.50 34.50 34.46 34.47 4.7K
13:01 34.56 34.64 34.56 34.57 4.1K
13:02 34.57 34.83 34.57 34.83 2.9K
13:03 34.82 34.89 34.82 34.89 8.1K
13:04 34.90 34.97 34.90 34.96 7.5K
13:05 34.95 35.06 34.92 35.06 17.7K
13:06 35.10 35.10 35.06 35.10 7.0K
13:07 35.09 35.09 35.03 35.03 2.1K
13:08 35.03 35.11 35.03 35.10 3.4K
13:09 35.08 35.16 35.07 35.16 4.2K
13:10 35.14 35.14 35.14 35.14 0.9K
13:11 35.20 35.20 35.17 35.19 8.4K
13:12 35.19 35.19 35.18 35.18 5.3K
13:13 35.16 35.20 35.13 35.20 11.3K
13:14 35.13 35.22 35.13 35.22 8.3K
13:15 35.25 35.29 35.25 35.25 11.0K
13:16 35.30 35.32 35.24 35.25 9.3K
13:17 35.28 35.41 35.28 35.41 14.2K
13:18 35.46 35.51 35.46 35.46 18.2K
13:19 35.48 35.53 35.48 35.51 10.8K
13:20 35.47 35.47 35.32 35.32 17.7K
13:21 35.38 35.44 35.33 35.40 10.8K
13:22 35.40 35.47 35.40 35.47 10.4K
13:23 35.52 35.52 35.48 35.48 5.2K
13:24 35.46 35.58 35.46 35.53 13.9K
13:25 35.50 35.50 35.43 35.43 8.9K
13:26 35.44 35.46 35.41 35.46 8.6K
13:27 35.43 35.43 35.42 35.42 5.2K
13:28 35.42 35.42 35.40 35.40 5.7K
13:29 35.49 35.58 35.49 35.56 5.2K
13:30 35.50 35.51 35.40 35.40 5.7K
13:31 35.36 35.36 35.34 35.34 1.5K
13:32 35.33 35.34 35.31 35.31 8.7K
13:33 35.22 35.22 35.22 35.22 1.4K
13:34 35.20 35.20 35.18 35.17 6.0K
13:35 35.18 35.25 35.18 35.25 2.8K
13:36 35.28 35.29 35.28 35.28 2.7K
13:37 35.20 35.20 35.20 35.20 2.8K
13:38 35.26 35.26 35.23 35.23 2.8K
13:39 35.11 35.11 35.11 35.10 3.6K
13:40 35.07 35.07 35.00 35.00 18.6K
13:41 34.98 34.99 34.94 34.94 3.7K
13:42 34.89 35.07 34.89 35.07 5.4K
13:43 35.04 35.04 35.04 35.03 1.9K
13:44 35.03 35.10 35.03 35.10 4.8K
13:45 35.17 35.17 35.09 35.09 3.6K
13:46 35.15 35.20 35.15 35.20 0.5K
13:47 35.15 35.20 35.15 35.20 4.4K
13:48 35.23 35.23 35.18 35.20 4.3K
13:49 35.11 35.11 35.11 35.11 1.0K
13:50 35.22 35.22 35.22 35.22 0.2K
13:51 35.28 35.28 35.23 35.23 9.8K
13:52 35.32 35.32 35.27 35.27 1.6K
13:53 35.31 35.32 35.30 35.30 7.9K
13:54 35.25 35.25 35.20 35.20 2.4K
13:55 35.32 35.37 35.30 35.30 2.6K
13:56 35.28 35.28 35.22 35.22 16.5K
13:57 35.16 35.18 35.16 35.17 1.4K
13:58 35.19 35.22 35.19 35.22 1.0K
13:59 35.22 35.22 35.22 35.22 1.3K
14:00 35.20 35.20 35.20 35.20 0.1K
14:01 35.24 35.29 35.24 35.28 2.9K
14:02 35.29 35.34 35.29 35.34 2.8K
14:03 35.36 35.43 35.36 35.41 3.6K
14:04 35.41 35.43 35.40 35.41 3.0K
14:05 35.43 35.45 35.43 35.44 5.6K
14:06 35.46 35.50 35.45 35.46 7.1K
14:07 35.46 35.53 35.46 35.48 2.4K
14:08 35.52 35.63 35.52 35.60 7.8K
14:09 35.65 35.65 35.65 35.65 3.1K
14:10 35.65 35.66 35.65 35.66 7.3K
14:11 35.58 35.62 35.58 35.62 6.1K
14:12 35.55 35.58 35.55 35.58 2.0K
14:13 35.60 35.65 35.60 35.65 3.0K
14:14 35.74 35.74 35.74 35.74 10.3K
14:15 35.80 35.83 35.80 35.83 11.3K
14:16 35.83 35.99 35.83 35.99 9.1K
14:17 35.93 36.05 35.93 35.98 22.5K
14:18 35.99 36.10 35.96 36.10 6.6K
14:19 36.05 36.07 35.89 35.90 8.4K
14:20 35.74 35.82 35.73 35.75 13.6K
14:21 35.74 35.76 35.62 35.63 11.3K
14:22 35.66 35.66 35.64 35.65 5.7K
14:23 35.72 35.96 35.67 35.88 4.5K
14:24 35.85 36.07 35.85 36.07 14.0K
14:25 35.99 35.99 35.99 35.99 8.2K
14:26 36.20 36.25 36.20 36.21 10.2K
14:27 36.17 36.24 36.17 36.23 10.4K
14:28 36.30 36.30 36.06 36.14 6.7K
14:29 36.14 36.18 36.14 36.18 3.2K
14:30 36.24 36.28 36.24 36.28 3.4K
14:31 36.31 36.35 36.24 36.24 5.9K
14:32 36.22 36.26 36.21 36.26 2.0K
14:33 36.29 36.29 36.23 36.23 3.1K
14:34 36.31 36.36 36.29 36.33 2.6K
14:35 36.39 36.46 36.38 36.39 21.5K
14:36 36.39 36.43 36.36 36.43 5.8K
14:37 36.36 36.36 36.13 36.14 12.6K
14:38 36.15 36.18 36.15 36.18 8.3K
14:39 36.09 36.09 36.01 36.03 7.4K
14:40 35.95 36.15 35.95 36.15 11.2K
14:41 36.11 36.11 36.04 36.06 8.9K
14:42 36.10 36.10 36.10 36.10 7.5K
14:44 35.98 35.98 35.89 35.89 2.9K
14:45 35.98 35.98 35.92 35.92 3.3K
14:46 35.86 35.87 35.81 35.81 9.4K
14:47 35.78 35.78 35.70 35.72 4.7K
14:48 35.76 35.88 35.76 35.88 7.6K
14:49 35.96 36.04 35.96 36.04 0.8K
14:50 36.06 36.06 36.02 36.02 1.5K
14:51 36.02 36.02 36.01 36.01 5.7K
14:53 35.98 35.98 35.92 35.95 2.6K
14:55 35.98 36.02 35.98 36.02 5.8K
14:56 35.98 35.98 35.98 35.98 2.2K
14:57 35.95 35.95 35.91 35.91 1.5K
14:58 35.93 35.94 35.93 35.94 0.5K
14:59 35.92 35.97 35.92 35.97 0.4K
15:00 35.93 35.95 35.93 35.95 4.7K
15:02 35.80 35.80 35.80 35.80 1.1K
15:03 35.87 35.87 35.83 35.83 1.7K
15:04 35.76 35.76 35.76 35.76 0.4K
15:05 35.76 35.84 35.76 35.83 1.8K
15:06 35.76 35.76 35.76 35.76 2.1K
15:07 35.85 35.88 35.85 35.88 3.8K
15:08 36.05 36.05 36.01 36.01 1.8K
15:09 36.05 36.06 36.05 36.06 0.5K
15:10 36.10 36.10 36.10 36.10 7.5K
15:11 36.00 36.12 36.00 36.12 5.4K
15:12 36.12 36.16 36.11 36.12 9.8K
15:13 36.15 36.15 36.15 36.15 0.4K
15:14 36.13 36.13 36.09 36.12 6.1K
15:15 36.12 36.12 35.95 35.95 2.6K
15:16 35.97 35.97 35.92 35.92 3.1K
15:17 36.02 36.02 36.02 36.02 0.5K
15:18 35.96 35.96 35.96 35.96 1.5K
15:19 35.88 35.88 35.88 35.88 1.7K
15:20 36.00 36.00 36.00 36.00 1.2K
15:21 36.10 36.10 36.06 36.06 1.5K
15:22 36.05 36.05 35.91 35.91 3.1K
15:23 35.96 36.00 35.95 35.95 2.4K
15:25 35.95 35.99 35.94 35.99 2.1K
15:27 35.83 35.99 35.83 35.99 2.2K
15:28 35.99 35.99 35.87 35.87 23.6K
15:29 35.92 35.94 35.92 35.94 1.9K
15:30 35.93 36.01 35.93 36.01 4.8K
15:31 36.06 36.06 36.06 36.06 0.6K
15:32 36.02 36.02 36.02 36.02 0.3K
15:33 35.94 35.98 35.94 35.98 0.6K
15:34 36.01 36.07 36.01 36.07 1.6K
15:35 36.10 36.12 36.07 36.12 21.4K
15:36 36.09 36.09 36.09 36.09 1.9K
15:37 36.15 36.15 36.13 36.13 2.8K
15:38 36.16 36.16 36.16 36.16 1.0K
15:39 36.15 36.15 36.14 36.14 4.0K
15:40 36.12 36.16 36.12 36.15 2.4K
15:41 36.15 36.20 36.15 36.20 2.3K
15:43 36.12 36.12 36.12 36.12 1.5K
15:44 36.16 36.25 36.16 36.25 7.5K
15:45 36.33 36.33 36.28 36.30 9.8K
15:46 36.21 36.21 36.15 36.15 0.5K
15:47 36.13 36.13 36.10 36.10 0.5K
15:48 36.12 36.12 36.08 36.12 3.6K
15:49 36.04 36.07 36.04 36.07 1.1K
15:50 36.03 36.05 35.91 35.91 4.8K
15:51 35.90 35.90 35.85 35.90 1.0K
15:52 35.87 35.90 35.85 35.90 4.2K
15:53 35.86 35.86 35.76 35.77 5.6K
15:54 35.81 35.86 35.79 35.86 3.2K
15:55 35.86 35.86 35.75 35.77 13.6K
15:56 35.73 35.83 35.73 35.77 4.0K
15:57 35.80 35.82 35.75 35.76 13.8K
15:58 35.76 35.82 35.76 35.82 3.8K
15:59 35.80 35.80 35.76 35.76 70.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし