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 38.18 38.18 37.77 37.95 386.7K
09:31 38.00 38.01 37.46 37.46 20.6K
09:32 37.52 37.70 37.52 37.56 25.5K
09:33 37.54 37.60 37.45 37.45 19.3K
09:34 37.46 37.52 37.22 37.41 44.5K
09:35 37.33 37.55 37.33 37.55 45.2K
09:36 37.45 37.46 37.11 37.11 43.9K
09:37 37.10 37.35 37.07 37.35 29.5K
09:38 37.32 37.50 37.32 37.43 8.8K
09:39 37.45 37.57 37.39 37.57 14.9K
09:40 37.51 37.67 37.39 37.67 41.1K
09:41 37.60 37.83 37.59 37.66 25.1K
09:42 37.64 37.74 37.50 37.50 7.8K
09:43 37.51 37.57 37.45 37.57 23.2K
09:44 37.59 37.60 37.47 37.47 5.6K
09:45 37.50 37.60 37.42 37.60 5.8K
09:46 37.68 37.75 37.67 37.74 10.5K
09:47 37.77 37.93 37.77 37.93 12.7K
09:48 37.89 38.14 37.89 37.89 39.9K
09:49 37.93 38.00 37.77 37.87 16.3K
09:50 37.93 38.04 37.93 37.99 7.1K
09:51 37.96 37.96 37.85 37.85 6.7K
09:52 37.96 38.06 37.96 38.01 16.8K
09:53 37.99 38.13 37.93 38.13 6.6K
09:54 38.10 38.10 37.93 38.02 8.3K
09:55 38.06 38.14 38.06 38.14 18.5K
09:56 38.14 38.24 38.12 38.22 16.0K
09:57 38.21 38.68 38.21 38.60 57.3K
09:58 38.62 39.06 38.62 38.99 72.6K
09:59 39.05 39.07 38.86 38.96 26.9K
10:00 38.86 39.29 38.86 39.29 28.9K
10:01 39.39 39.55 39.36 39.46 71.5K
10:02 39.52 39.61 39.47 39.53 44.6K
10:03 39.65 39.75 39.55 39.71 51.9K
10:04 39.69 39.94 39.69 39.81 59.0K
10:05 39.85 39.93 39.32 39.32 46.8K
10:06 39.41 39.50 39.29 39.50 27.8K
10:07 39.50 39.53 39.23 39.36 34.2K
10:08 39.34 39.34 39.20 39.29 29.6K
10:09 39.36 39.36 39.23 39.29 10.6K
10:10 39.29 39.44 39.24 39.39 13.7K
10:11 39.57 39.60 39.48 39.49 23.6K
10:12 39.48 39.57 39.43 39.54 17.5K
10:13 39.53 39.59 39.45 39.45 11.6K
10:14 39.45 39.54 39.42 39.42 13.7K
10:15 39.37 39.43 39.35 39.35 11.2K
10:16 39.28 39.35 39.26 39.30 8.0K
10:17 39.35 39.37 39.25 39.29 24.3K
10:18 39.24 39.47 39.22 39.47 14.0K
10:19 39.48 39.60 39.45 39.45 23.0K
10:20 39.45 39.47 39.32 39.47 9.8K
10:21 39.42 39.87 39.42 39.87 25.9K
10:22 39.89 39.89 39.73 39.79 40.2K
10:23 39.68 39.95 39.66 39.95 17.1K
10:24 39.95 39.95 39.75 39.75 11.2K
10:25 39.67 39.70 39.65 39.70 9.6K
10:26 39.74 39.74 39.60 39.63 40.5K
10:27 39.64 39.95 39.62 39.94 15.4K
10:28 39.93 40.14 39.93 40.09 30.6K
10:29 40.12 40.16 40.01 40.08 29.3K
10:30 40.03 40.17 40.03 40.17 12.9K
10:31 40.19 40.24 40.10 40.10 21.4K
10:32 40.14 40.25 40.12 40.25 16.8K
10:33 40.09 40.09 40.00 40.06 10.3K
10:34 40.07 40.30 40.05 40.30 23.2K
10:35 40.37 40.51 40.33 40.45 24.1K
10:36 40.50 40.50 40.30 40.36 33.2K
10:37 40.39 40.51 40.23 40.23 27.7K
10:38 40.32 40.32 40.12 40.30 26.6K
10:39 40.15 40.35 40.15 40.35 6.3K
10:40 40.37 40.59 40.36 40.52 31.6K
10:41 40.49 40.49 40.40 40.42 15.3K
10:42 40.44 40.60 40.44 40.50 11.4K
10:43 40.47 40.52 40.42 40.42 10.6K
10:44 40.44 40.56 40.44 40.54 9.3K
10:45 40.52 40.52 40.45 40.48 5.4K
10:46 40.50 40.66 40.48 40.62 9.4K
10:47 40.62 40.76 40.59 40.72 19.0K
10:48 40.65 40.65 40.57 40.57 8.1K
10:49 40.56 40.71 40.51 40.53 7.9K
10:50 40.40 40.44 40.31 40.31 13.0K
10:51 40.35 40.51 40.29 40.31 17.6K
10:52 40.31 40.34 40.15 40.15 24.1K
10:53 40.12 40.21 40.10 40.19 17.7K
10:54 40.26 40.38 40.22 40.38 8.3K
10:55 40.44 40.48 40.31 40.31 7.6K
10:56 40.31 40.48 40.31 40.46 11.4K
10:57 40.46 40.51 40.44 40.46 5.8K
10:58 40.45 40.45 40.35 40.40 11.9K
10:59 40.38 40.41 40.31 40.41 8.0K
11:00 40.38 40.63 40.37 40.62 16.9K
11:01 40.65 40.99 40.65 40.99 42.9K
11:02 41.00 41.00 40.89 40.91 30.2K
11:03 40.89 40.97 40.80 40.80 13.6K
11:04 40.80 40.80 40.69 40.77 14.2K
11:05 40.76 40.76 40.56 40.65 19.2K
11:06 40.60 40.77 40.56 40.77 7.7K
11:07 40.80 40.97 40.80 40.97 13.9K
11:08 41.01 41.01 40.87 40.87 19.3K
11:09 40.90 40.92 40.83 40.87 11.0K
11:10 40.86 40.86 40.73 40.74 5.2K
11:11 40.83 40.85 40.76 40.76 9.2K
11:12 40.78 40.84 40.78 40.84 2.4K
11:13 40.84 41.03 40.84 41.03 6.3K
11:14 40.97 41.05 40.92 41.05 10.1K
11:15 40.99 41.01 40.86 40.86 4.7K
11:16 40.84 40.95 40.84 40.87 22.3K
11:17 40.90 40.94 40.90 40.94 15.2K
11:18 40.92 40.97 40.90 40.97 6.4K
11:19 40.97 40.97 40.90 40.90 6.4K
11:20 40.90 40.91 40.72 40.72 7.6K
11:21 40.70 40.73 40.69 40.73 2.8K
11:22 40.70 40.70 40.58 40.62 7.6K
11:23 40.65 40.65 40.60 40.61 2.9K
11:24 40.64 40.81 40.62 40.77 8.7K
11:25 40.86 40.86 40.86 40.86 1.7K
11:27 40.65 40.65 40.56 40.62 7.8K
11:28 40.60 40.60 40.44 40.44 10.1K
11:29 40.45 40.51 40.44 40.51 9.5K
11:30 40.47 40.53 40.46 40.46 5.9K
11:31 40.46 40.64 40.46 40.64 6.2K
11:32 40.63 40.69 40.54 40.56 12.3K
11:33 40.53 40.63 40.50 40.49 3.0K
11:34 40.49 40.49 40.40 40.41 6.9K
11:35 40.41 40.52 40.41 40.52 3.6K
11:36 40.45 40.49 40.44 40.44 4.0K
11:37 40.45 40.45 40.41 40.41 0.7K
11:38 40.41 40.41 40.21 40.24 18.3K
11:39 40.22 40.25 40.22 40.25 3.0K
11:40 40.30 40.34 40.19 40.34 14.0K
11:41 40.40 40.53 40.37 40.47 9.1K
11:42 40.50 40.56 40.46 40.48 4.0K
11:43 40.40 40.46 40.40 40.45 2.7K
11:44 40.38 40.38 40.34 40.35 1.4K
11:45 40.35 40.37 40.30 40.30 2.6K
11:46 40.38 40.40 40.38 40.40 1.3K
11:47 40.51 40.53 40.51 40.52 6.7K
11:48 40.64 40.65 40.64 40.65 4.5K
11:49 40.72 40.76 40.72 40.73 1.6K
11:50 40.70 40.70 40.60 40.60 29.1K
11:51 40.58 40.60 40.58 40.60 1.5K
11:53 40.59 40.63 40.59 40.63 3.9K
11:54 40.62 40.64 40.62 40.64 2.0K
11:55 40.69 40.69 40.69 40.69 1.1K
11:56 40.54 40.58 40.45 40.45 1.7K
11:57 40.41 40.44 40.41 40.43 1.5K
11:58 40.38 40.45 40.38 40.44 15.5K
11:59 40.50 40.50 40.44 40.50 8.8K
12:00 40.47 40.51 40.47 40.51 1.6K
12:01 40.54 40.54 40.43 40.43 1.2K
12:02 40.39 40.42 40.33 40.33 8.8K
12:03 40.33 40.34 40.33 40.34 3.0K
12:04 40.35 40.38 40.27 40.27 2.6K
12:05 40.36 40.40 40.36 40.40 1.7K
12:06 40.47 40.60 40.47 40.60 2.0K
12:07 40.66 40.66 40.60 40.60 3.2K
12:08 40.59 40.66 40.57 40.65 4.5K
12:09 40.58 40.59 40.53 40.53 4.5K
12:10 40.51 40.51 40.51 40.51 1.3K
12:11 40.53 40.53 40.48 40.48 26.2K
12:12 40.48 40.50 40.48 40.50 3.0K
12:13 40.53 40.53 40.44 40.50 5.8K
12:14 40.52 40.57 40.48 40.57 6.1K
12:15 40.60 40.66 40.60 40.66 4.2K
12:16 40.68 40.68 40.64 40.64 13.8K
12:17 40.64 40.65 40.62 40.62 4.0K
12:18 40.65 40.65 40.56 40.56 23.5K
12:19 40.59 40.66 40.56 40.66 3.5K
12:20 40.65 40.67 40.63 40.67 3.1K
12:21 40.61 40.61 40.61 40.61 0.9K
12:22 40.60 40.76 40.60 40.73 5.5K
12:23 40.78 40.79 40.72 40.79 15.5K
12:25 40.73 40.76 40.70 40.76 10.9K
12:26 40.75 40.75 40.68 40.68 3.9K
12:27 40.76 40.76 40.75 40.75 2.0K
12:28 40.73 40.73 40.62 40.62 3.5K
12:29 40.64 40.70 40.64 40.70 5.2K
12:30 40.64 40.64 40.60 40.60 0.7K
12:31 40.54 40.54 40.51 40.52 2.6K
12:32 40.50 40.61 40.50 40.50 8.8K
12:33 40.48 40.51 40.48 40.51 3.3K
12:34 40.47 40.48 40.41 40.48 2.5K
12:35 40.47 40.47 40.40 40.42 1.8K
12:36 40.40 40.40 40.40 40.40 4.2K
12:37 40.37 40.37 40.23 40.23 5.1K
12:38 40.26 40.31 40.24 40.25 3.4K
12:39 40.29 40.42 40.29 40.32 11.0K
12:40 40.31 40.37 40.31 40.37 1.8K
12:41 40.35 40.35 40.33 40.33 1.6K
12:42 40.27 40.32 40.27 40.28 4.8K
12:43 40.20 40.22 40.16 40.16 6.5K
12:44 40.20 40.26 40.20 40.25 2.9K
12:45 40.29 40.29 40.20 40.20 6.3K
12:46 40.34 40.34 40.32 40.32 2.2K
12:47 40.35 40.37 40.35 40.37 10.8K
12:48 40.40 40.46 40.35 40.35 2.3K
12:49 40.39 40.39 40.39 40.39 0.6K
12:50 40.45 40.45 40.43 40.43 26.1K
12:51 40.44 40.44 40.32 40.32 5.5K
12:52 40.35 40.52 40.35 40.52 1.7K
12:53 40.47 40.51 40.47 40.51 6.1K
12:54 40.54 40.54 40.48 40.54 5.6K
12:55 40.54 40.54 40.53 40.53 1.3K
12:56 40.49 40.49 40.49 40.49 4.3K
12:57 40.44 40.44 40.44 40.44 1.5K
12:58 40.44 40.46 40.40 40.46 1.2K
13:00 40.24 40.24 40.07 40.07 28.8K
13:01 40.11 40.11 40.08 40.08 5.6K
13:02 40.13 40.15 40.11 40.14 4.2K
13:03 40.06 40.08 40.03 40.08 9.0K
13:04 40.09 40.09 40.09 40.09 1.1K
13:05 40.18 40.21 40.18 40.21 3.7K
13:06 40.25 40.26 40.25 40.26 9.2K
13:07 40.25 40.26 40.25 40.26 3.9K
13:10 40.24 40.29 40.24 40.29 2.1K
13:11 40.26 40.26 40.26 40.26 1.0K
13:12 40.27 40.33 40.27 40.33 2.2K
13:14 40.39 40.39 40.39 40.39 0.3K
13:15 40.32 40.33 40.32 40.33 1.6K
13:16 40.32 40.32 40.32 40.32 0.4K
13:17 40.43 40.43 40.40 40.40 15.8K
13:19 40.47 40.47 40.47 40.47 9.8K
13:20 40.42 40.54 40.42 40.54 3.7K
13:21 40.53 40.53 40.50 40.50 1.2K
13:22 40.52 40.52 40.41 40.41 1.7K
13:23 40.39 40.39 40.36 40.38 6.7K
13:25 40.47 40.47 40.41 40.44 2.4K
13:26 40.34 40.34 40.33 40.33 4.6K
13:27 40.40 40.40 40.36 40.36 3.3K
13:29 40.36 40.36 40.34 40.34 8.0K
13:30 40.32 40.37 40.32 40.37 5.1K
13:31 40.33 40.33 40.33 40.33 0.8K
13:32 40.22 40.27 40.22 40.26 3.7K
13:33 40.24 40.26 40.24 40.25 0.8K
13:34 40.30 40.30 40.30 40.30 2.5K
13:36 40.32 40.32 40.32 40.32 1.9K
13:37 40.40 40.40 40.40 40.40 1.2K
13:38 40.46 40.48 40.43 40.48 13.4K
13:39 40.50 40.50 40.47 40.47 1.4K
13:40 40.52 40.52 40.52 40.52 1.9K
13:41 40.63 40.64 40.63 40.63 3.2K
13:43 40.65 40.76 40.65 40.76 2.2K
13:44 40.82 40.85 40.82 40.84 2.1K
13:45 40.81 40.83 40.80 40.83 2.1K
13:46 40.83 40.83 40.76 40.76 3.2K
13:47 40.75 40.81 40.72 40.80 3.7K
13:48 40.88 40.88 40.85 40.85 17.5K
13:49 40.87 40.97 40.84 40.97 6.0K
13:50 40.95 41.02 40.95 40.97 13.2K
13:51 40.95 40.99 40.95 40.99 11.6K
13:52 40.99 41.01 40.95 40.95 3.1K
13:53 40.95 41.02 40.95 41.02 9.3K
13:54 40.99 40.99 40.84 40.89 2.9K
13:55 40.95 40.95 40.84 40.89 1.4K
13:56 40.84 40.95 40.84 40.86 1.1K
13:57 40.88 40.88 40.88 40.88 0.5K
13:58 40.85 40.85 40.82 40.85 6.5K
13:59 40.69 40.75 40.69 40.75 1.5K
14:00 40.70 40.72 40.70 40.70 6.4K
14:01 40.76 40.83 40.76 40.83 0.9K
14:02 40.68 40.70 40.68 40.69 2.6K
14:03 40.63 40.64 40.60 40.63 2.7K
14:05 40.60 40.64 40.55 40.64 6.9K
14:07 40.60 40.60 40.60 40.60 2.1K
14:08 40.50 40.54 40.49 40.53 5.4K
14:09 40.53 40.53 40.53 40.53 0.1K
14:10 40.47 40.47 40.40 40.41 11.0K
14:11 40.46 40.53 40.46 40.53 0.8K
14:12 40.48 40.49 40.45 40.49 5.8K
14:13 40.47 40.47 40.47 40.47 0.5K
14:14 40.56 40.57 40.56 40.57 1.0K
14:15 40.52 40.52 40.50 40.50 0.7K
14:16 40.50 40.50 40.50 40.49 1.6K
14:17 40.48 40.48 40.47 40.47 1.5K
14:19 40.49 40.50 40.49 40.49 0.7K
14:20 40.38 40.42 40.35 40.35 4.2K
14:21 40.24 40.24 40.24 40.24 2.3K
14:22 40.13 40.13 40.06 40.06 4.6K
14:23 40.11 40.16 40.11 40.16 4.4K
14:24 40.09 40.20 40.08 40.20 12.9K
14:25 40.29 40.29 40.29 40.29 2.4K
14:26 40.33 40.35 40.33 40.35 4.1K
14:27 40.38 40.44 40.38 40.39 2.1K
14:28 40.36 40.36 40.36 40.36 1.2K
14:29 40.28 40.28 40.28 40.28 0.2K
14:30 40.28 40.28 40.28 40.28 0.3K
14:31 40.27 40.27 40.23 40.27 4.4K
14:33 40.30 40.30 40.30 40.30 1.8K
14:34 40.32 40.32 40.32 40.32 1.6K
14:35 40.21 40.24 40.21 40.24 1.1K
14:36 40.18 40.18 40.15 40.15 0.9K
14:37 40.13 40.13 40.12 40.12 0.6K
14:38 40.14 40.21 40.14 40.19 1.8K
14:39 40.16 40.20 40.16 40.20 1.9K
14:40 40.08 40.12 40.08 40.12 0.8K
14:41 40.07 40.08 40.07 40.08 2.2K
14:42 40.08 40.11 40.07 40.07 1.7K
14:43 39.95 39.95 39.86 39.86 48.7K
14:44 39.80 39.82 39.79 39.81 13.2K
14:45 39.79 39.84 39.72 39.72 16.6K
14:46 39.75 39.84 39.75 39.76 4.1K
14:47 39.75 39.77 39.75 39.76 3.4K
14:48 39.70 39.74 39.70 39.74 7.4K
14:49 39.72 39.72 39.67 39.68 6.2K
14:50 39.69 39.69 39.68 39.68 1.3K
14:51 39.68 39.68 39.56 39.56 12.1K
14:52 39.53 39.58 39.53 39.58 10.5K
14:53 39.60 39.63 39.59 39.59 12.1K
14:54 39.70 39.70 39.70 39.70 0.7K
14:55 39.79 39.85 39.79 39.81 4.7K
14:56 39.84 39.84 39.78 39.77 3.4K
14:57 39.72 39.72 39.72 39.72 2.5K
14:58 39.67 39.67 39.61 39.61 2.7K
14:59 39.64 39.64 39.60 39.61 2.9K
15:00 39.60 39.60 39.43 39.49 14.9K
15:01 39.48 39.57 39.44 39.55 2.6K
15:02 39.59 39.59 39.59 39.59 13.8K
15:03 39.54 39.54 39.50 39.50 2.6K
15:04 39.51 39.51 39.51 39.51 1.0K
15:05 39.44 39.52 39.44 39.52 3.9K
15:06 39.50 39.60 39.50 39.60 7.9K
15:08 39.70 39.72 39.70 39.72 2.0K
15:09 39.71 39.71 39.68 39.68 5.1K
15:10 39.68 39.68 39.63 39.67 2.2K
15:11 39.73 39.74 39.66 39.66 3.6K
15:12 39.58 39.63 39.56 39.63 2.6K
15:13 39.63 39.63 39.63 39.63 0.7K
15:14 39.51 39.53 39.51 39.53 1.6K
15:15 39.47 39.47 39.47 39.47 1.5K
15:16 39.45 39.45 39.29 39.28 6.5K
15:17 39.27 39.33 39.27 39.32 12.0K
15:18 39.29 39.32 39.25 39.31 9.6K
15:19 39.30 39.33 39.28 39.28 1.5K
15:20 39.30 39.30 39.22 39.29 5.1K
15:21 39.27 39.27 39.17 39.21 4.9K
15:22 39.21 39.26 39.13 39.26 4.2K
15:23 39.22 39.30 39.22 39.30 1.3K
15:24 39.32 39.35 39.22 39.28 3.0K
15:25 39.24 39.29 39.23 39.29 14.4K
15:26 39.28 39.28 39.28 39.28 0.6K
15:27 39.28 39.28 39.24 39.27 5.4K
15:28 39.18 39.23 39.16 39.19 6.5K
15:29 39.13 39.15 39.12 39.12 14.2K
15:30 39.07 39.10 38.96 39.10 16.8K
15:31 39.09 39.09 38.90 38.90 6.8K
15:32 38.91 38.94 38.91 38.94 3.1K
15:33 38.91 38.91 38.80 38.86 10.4K
15:34 38.91 38.96 38.91 38.96 4.2K
15:35 38.95 38.98 38.94 38.95 3.9K
15:36 38.88 38.95 38.85 38.95 4.0K
15:37 38.95 38.95 38.81 38.81 4.1K
15:38 38.82 38.82 38.82 38.82 0.7K
15:39 38.90 38.92 38.86 38.91 1.6K
15:40 38.85 38.85 38.85 38.85 0.1K
15:41 38.91 38.93 38.90 38.90 2.2K
15:42 38.92 38.93 38.84 38.84 3.6K
15:43 38.82 38.82 38.72 38.73 18.7K
15:44 38.72 38.72 38.58 38.62 8.7K
15:45 38.55 38.55 38.46 38.50 4.9K
15:46 38.42 38.42 38.33 38.37 6.3K
15:47 38.34 38.45 38.31 38.31 9.3K
15:48 38.28 38.30 38.25 38.28 15.7K
15:49 38.24 38.29 38.20 38.28 13.1K
15:50 38.31 38.40 38.22 38.22 10.0K
15:51 38.31 38.31 38.16 38.17 7.1K
15:52 38.37 38.61 38.34 38.61 10.0K
15:53 38.58 38.86 38.58 38.82 15.6K
15:54 38.81 38.83 38.69 38.72 21.4K
15:55 38.62 38.62 38.39 38.39 11.1K
15:56 38.36 38.40 38.26 38.30 7.6K
15:57 38.25 38.31 38.24 38.26 24.6K
15:58 38.22 38.25 38.21 38.25 12.2K
15:59 38.27 38.41 38.26 38.38 92.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし