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 41.11 41.84 41.11 41.80 462.5K
09:31 42.00 42.48 42.00 42.06 49.2K
09:32 42.16 42.16 41.69 41.71 14.8K
09:33 41.85 42.24 41.83 42.20 13.6K
09:34 42.16 42.71 42.16 42.71 46.4K
09:35 42.62 42.62 42.09 42.23 33.0K
09:36 41.90 42.03 41.72 41.72 18.3K
09:37 41.75 41.77 40.94 40.94 68.4K
09:38 40.72 40.72 39.99 40.02 67.5K
09:39 39.97 39.97 39.56 39.79 52.9K
09:40 39.70 39.93 39.47 39.89 79.6K
09:41 39.80 39.84 39.29 39.38 78.0K
09:42 39.37 39.50 39.29 39.46 34.6K
09:43 39.64 39.71 39.44 39.64 40.9K
09:44 39.66 39.75 39.61 39.70 29.8K
09:45 39.70 40.40 39.70 40.40 32.4K
09:46 40.38 40.54 40.36 40.46 47.0K
09:47 40.45 40.81 40.45 40.81 26.7K
09:48 40.76 40.76 40.21 40.43 26.6K
09:49 40.34 40.39 39.84 39.88 16.8K
09:50 39.83 40.05 39.67 39.96 36.2K
09:51 39.90 40.13 39.81 40.07 13.7K
09:52 40.12 40.12 39.85 39.95 16.0K
09:53 39.98 40.04 39.75 39.75 14.1K
09:54 39.75 39.88 39.75 39.88 16.1K
09:55 39.86 39.95 39.84 39.95 17.7K
09:56 39.95 39.95 39.70 39.78 8.1K
09:57 39.68 39.88 39.68 39.88 7.9K
09:58 39.86 39.86 39.69 39.69 2.3K
09:59 39.73 39.87 39.73 39.74 5.4K
10:00 39.69 39.69 39.58 39.59 8.3K
10:01 39.80 39.87 39.68 39.77 7.9K
10:02 39.82 39.99 39.82 39.93 14.6K
10:03 39.81 39.81 39.51 39.60 39.9K
10:04 39.47 39.51 38.95 38.95 74.4K
10:05 38.84 38.85 38.68 38.82 39.7K
10:06 38.82 39.02 38.75 39.00 31.0K
10:07 38.86 38.87 38.67 38.78 34.0K
10:08 38.74 39.07 38.73 38.94 10.4K
10:09 39.00 39.00 38.76 38.84 10.5K
10:10 38.78 39.05 38.74 38.84 5.2K
10:11 38.74 38.76 38.38 38.45 34.7K
10:12 38.44 38.44 38.19 38.25 24.4K
10:13 38.20 38.24 38.04 38.21 22.6K
10:14 38.18 38.61 38.18 38.60 22.8K
10:15 38.63 38.94 38.54 38.94 16.3K
10:16 38.99 39.01 38.73 38.77 26.2K
10:17 38.70 38.83 38.62 38.67 25.0K
10:18 38.66 38.78 38.62 38.63 8.8K
10:19 38.58 38.70 38.46 38.70 30.6K
10:20 38.70 38.70 38.46 38.46 8.2K
10:21 38.44 38.50 38.39 38.50 7.3K
10:22 38.58 38.60 38.41 38.60 8.9K
10:23 38.67 38.67 38.47 38.49 4.8K
10:24 38.44 38.44 38.25 38.35 15.5K
10:25 38.34 38.56 38.34 38.50 22.4K
10:26 38.52 38.64 38.49 38.64 9.8K
10:27 38.65 38.65 38.53 38.53 25.3K
10:28 38.59 38.59 38.41 38.47 15.3K
10:29 38.46 38.49 38.38 38.49 10.2K
10:30 38.43 38.53 38.40 38.53 11.2K
10:31 38.54 38.64 38.50 38.64 13.0K
10:32 38.64 38.64 38.43 38.61 6.2K
10:33 38.51 38.53 38.36 38.36 8.7K
10:34 38.33 38.34 38.09 38.15 14.6K
10:35 38.15 38.29 38.12 38.12 12.8K
10:36 38.11 38.14 37.92 37.93 48.7K
10:37 37.94 37.94 37.72 37.85 31.1K
10:38 37.84 38.01 37.84 37.90 17.6K
10:39 37.84 38.00 37.80 37.97 13.4K
10:40 37.94 37.94 37.61 37.62 14.0K
10:41 37.69 37.71 37.54 37.57 26.5K
10:42 37.60 37.91 37.60 37.82 8.5K
10:43 37.91 37.98 37.91 37.98 14.7K
10:44 37.92 38.11 37.92 38.11 9.3K
10:45 38.12 38.26 38.01 38.21 25.4K
10:46 38.31 38.34 38.14 38.20 20.5K
10:47 38.20 38.45 38.20 38.45 6.4K
10:48 38.43 38.49 38.38 38.40 15.5K
10:49 38.42 38.52 38.30 38.30 21.4K
10:50 38.31 38.40 38.31 38.39 11.2K
10:51 38.41 38.58 38.41 38.55 5.3K
10:52 38.60 38.67 38.58 38.58 13.6K
10:53 38.60 38.73 38.58 38.72 4.2K
10:54 38.74 38.84 38.66 38.76 17.1K
10:55 38.76 38.84 38.75 38.75 12.6K
10:56 38.84 39.00 38.84 38.98 8.2K
10:57 38.96 39.03 38.84 38.90 12.9K
10:58 39.00 39.17 39.00 39.16 18.0K
10:59 39.19 39.23 39.09 39.20 23.8K
11:00 39.17 39.17 39.00 39.08 14.4K
11:01 39.06 39.06 38.86 38.90 8.1K
11:02 38.88 39.05 38.88 39.05 6.0K
11:03 39.07 39.08 38.77 38.84 9.2K
11:04 38.74 38.82 38.66 38.74 17.7K
11:05 38.81 38.87 38.76 38.76 8.9K
11:06 38.76 38.78 38.76 38.78 2.3K
11:07 38.80 38.80 38.57 38.61 9.3K
11:08 38.57 38.64 38.45 38.64 15.9K
11:09 38.64 38.76 38.61 38.74 9.0K
11:10 38.67 38.73 38.60 38.72 2.7K
11:11 38.74 38.78 38.62 38.70 6.3K
11:12 38.80 38.80 38.71 38.71 7.3K
11:13 38.76 38.82 38.68 38.68 3.8K
11:14 38.69 38.69 38.63 38.64 4.0K
11:15 38.70 38.70 38.70 38.70 3.7K
11:16 38.69 38.79 38.69 38.79 1.6K
11:17 38.71 38.73 38.69 38.69 1.9K
11:18 38.68 38.85 38.68 38.75 9.6K
11:19 38.83 38.85 38.74 38.76 5.4K
11:20 38.88 38.93 38.81 38.93 2.6K
11:21 38.94 38.94 38.91 38.91 1.3K
11:22 38.92 38.92 38.80 38.80 2.3K
11:23 38.91 38.91 38.83 38.83 3.5K
11:24 38.80 38.85 38.76 38.76 4.3K
11:25 38.77 38.85 38.64 38.66 3.1K
11:26 38.62 38.63 38.51 38.56 3.4K
11:27 38.56 38.64 38.56 38.60 5.1K
11:28 38.63 38.72 38.63 38.67 2.7K
11:29 38.59 38.66 38.42 38.42 8.8K
11:30 38.42 38.53 38.39 38.43 8.6K
11:31 38.40 38.43 38.37 38.37 2.9K
11:32 38.36 38.36 38.32 38.32 2.4K
11:33 38.32 38.33 38.29 38.29 5.8K
11:34 38.33 38.35 38.25 38.35 3.4K
11:35 38.35 38.47 38.35 38.47 4.2K
11:36 38.47 38.49 38.47 38.48 2.5K
11:37 38.46 38.46 38.37 38.38 15.8K
11:38 38.29 38.29 38.23 38.23 5.0K
11:39 38.21 38.27 38.21 38.27 9.7K
11:40 38.15 38.45 38.15 38.45 13.1K
11:41 38.45 38.48 38.45 38.46 9.3K
11:42 38.42 38.53 38.37 38.49 8.4K
11:43 38.61 38.67 38.55 38.55 2.4K
11:44 38.57 38.59 38.57 38.57 2.4K
11:45 38.51 38.55 38.45 38.45 3.9K
11:46 38.48 38.65 38.48 38.54 7.0K
11:47 38.57 38.57 38.50 38.50 1.1K
11:48 38.44 38.44 38.39 38.42 2.6K
11:49 38.36 38.40 38.32 38.34 2.8K
11:50 38.36 38.47 38.36 38.42 1.5K
11:51 38.51 38.51 38.45 38.48 1.0K
11:52 38.48 38.48 38.48 38.48 1.0K
11:53 38.48 38.51 38.44 38.44 0.9K
11:54 38.50 38.57 38.38 38.38 4.9K
11:55 38.39 38.39 38.34 38.38 1.3K
11:56 38.38 38.42 38.38 38.42 1.2K
11:57 38.41 38.41 37.94 37.94 14.5K
11:58 37.96 38.01 37.90 37.91 4.9K
11:59 37.88 37.95 37.75 37.95 26.7K
12:00 37.91 37.94 37.68 37.74 12.2K
12:01 37.84 37.98 37.84 37.95 2.2K
12:02 37.90 37.99 37.89 37.96 14.7K
12:03 37.97 38.08 37.94 38.08 3.6K
12:04 38.04 38.12 38.04 38.12 6.3K
12:05 38.02 38.02 37.93 37.93 3.5K
12:06 37.92 38.04 37.91 38.04 5.2K
12:07 38.04 38.04 38.04 38.03 1.4K
12:08 38.00 38.02 38.00 38.02 6.8K
12:09 37.97 37.97 37.93 37.93 14.8K
12:10 37.99 38.05 37.99 38.05 2.3K
12:11 38.12 38.23 38.12 38.23 3.7K
12:12 38.20 38.26 38.20 38.24 12.6K
12:13 38.23 38.25 38.19 38.19 1.5K
12:14 38.12 38.20 38.10 38.20 2.5K
12:15 38.29 38.38 38.26 38.38 6.6K
12:16 38.36 38.36 38.36 38.36 4.7K
12:17 38.41 38.41 38.35 38.35 0.5K
12:18 38.30 38.37 38.30 38.30 1.3K
12:19 38.33 38.44 38.33 38.44 2.1K
12:20 38.39 38.39 38.38 38.37 1.0K
12:21 38.42 38.42 38.25 38.28 4.3K
12:22 38.40 38.41 38.28 38.28 1.1K
12:23 38.36 38.36 38.30 38.30 6.9K
12:24 38.35 38.35 38.25 38.25 9.4K
12:25 38.35 38.38 38.29 38.37 1.5K
12:26 38.37 38.40 38.37 38.40 1.6K
12:27 38.30 38.37 38.30 38.34 2.9K
12:28 38.29 38.40 38.29 38.40 16.0K
12:29 38.40 38.40 38.31 38.35 13.6K
12:30 38.29 38.32 38.29 38.32 1.7K
12:31 38.29 38.29 38.29 38.29 1.0K
12:32 38.31 38.35 38.28 38.35 2.6K
12:33 38.28 38.31 38.28 38.31 0.6K
12:34 38.27 38.40 38.26 38.37 4.5K
12:35 38.33 38.37 38.32 38.32 4.4K
12:36 38.36 38.46 38.36 38.41 10.4K
12:37 38.47 38.47 38.41 38.44 4.2K
12:39 38.28 38.28 38.28 38.28 0.2K
12:40 38.24 38.39 38.24 38.39 1.0K
12:41 38.41 38.41 38.41 38.41 0.3K
12:42 38.41 38.44 38.37 38.44 8.3K
12:43 38.44 38.44 38.44 38.44 1.2K
12:45 38.46 38.50 38.46 38.49 0.9K
12:46 38.44 38.48 38.44 38.44 3.7K
12:48 38.45 38.45 38.41 38.41 2.0K
12:49 38.40 38.40 38.35 38.35 2.5K
12:50 38.34 38.39 38.34 38.39 0.6K
12:51 38.35 38.35 38.30 38.30 13.7K
12:52 38.25 38.25 38.20 38.20 3.5K
12:53 38.29 38.34 38.29 38.34 6.8K
12:54 38.32 38.32 38.29 38.29 4.6K
12:55 38.39 38.49 38.39 38.49 2.1K
12:56 38.41 38.41 38.38 38.38 2.6K
12:57 38.36 38.45 38.36 38.45 1.4K
12:58 38.49 38.52 38.49 38.49 9.2K
12:59 38.49 38.49 38.41 38.41 0.9K
13:00 38.45 38.45 38.45 38.45 0.7K
13:01 38.46 38.46 38.44 38.44 2.9K
13:02 38.42 38.42 38.42 38.42 1.5K
13:03 38.46 38.46 38.46 38.46 1.2K
13:04 38.36 38.36 38.27 38.36 3.8K
13:05 38.36 38.40 38.34 38.40 4.2K
13:06 38.35 38.35 38.24 38.24 1.2K
13:07 38.20 38.22 38.17 38.22 2.8K
13:08 38.35 38.46 38.35 38.46 3.5K
13:09 38.43 38.43 38.30 38.30 2.0K
13:10 38.36 38.46 38.36 38.46 0.8K
13:11 38.56 38.56 38.49 38.50 17.7K
13:12 38.50 38.50 38.50 38.50 7.4K
13:13 38.57 38.57 38.47 38.47 2.5K
13:14 38.50 38.50 38.48 38.48 0.9K
13:15 38.60 38.60 38.59 38.59 4.7K
13:16 38.58 38.59 38.58 38.59 2.4K
13:17 38.50 38.50 38.50 38.49 0.6K
13:18 38.50 38.50 38.50 38.50 0.6K
13:19 38.40 38.45 38.40 38.45 1.7K
13:20 38.42 38.42 38.42 38.42 0.6K
13:21 38.42 38.48 38.42 38.48 19.1K
13:22 38.51 38.51 38.51 38.51 1.4K
13:24 38.43 38.43 38.43 38.43 0.4K
13:25 38.45 38.45 38.45 38.45 2.6K
13:29 38.34 38.34 38.34 38.34 2.6K
13:30 38.34 38.40 38.31 38.40 5.6K
13:31 38.42 38.44 38.42 38.44 1.4K
13:32 38.39 38.39 38.39 38.39 5.3K
13:34 38.24 38.24 38.24 38.24 0.7K
13:35 38.27 38.27 38.27 38.27 0.2K
13:36 38.38 38.38 38.18 38.18 1.2K
13:37 38.13 38.13 38.13 38.13 1.0K
13:38 38.18 38.18 38.17 38.17 6.4K
13:39 38.12 38.21 38.12 38.21 1.7K
13:40 38.23 38.28 38.20 38.28 1.6K
13:41 38.29 38.29 38.29 38.29 1.8K
13:42 38.45 38.45 38.30 38.30 5.9K
13:43 38.28 38.30 38.28 38.30 2.9K
13:44 38.26 38.26 38.22 38.22 1.2K
13:46 38.23 38.23 38.17 38.18 3.8K
13:47 38.22 38.22 38.16 38.16 10.6K
13:48 38.04 38.04 37.96 37.96 4.9K
13:49 37.99 37.99 37.92 37.92 4.1K
13:50 37.98 38.03 37.98 38.01 3.8K
13:51 38.06 38.06 38.06 38.06 0.5K
13:52 38.21 38.21 38.20 38.20 2.7K
13:53 38.20 38.26 38.15 38.26 2.3K
13:55 38.06 38.06 38.02 38.06 4.7K
13:57 37.92 37.97 37.84 37.84 13.2K
13:58 37.93 37.95 37.93 37.95 2.2K
13:59 37.91 37.93 37.91 37.93 1.6K
14:00 37.92 37.98 37.89 37.93 4.4K
14:01 37.88 37.88 37.84 37.88 2.9K
14:02 37.75 37.80 37.71 37.75 4.6K
14:03 37.72 37.78 37.72 37.77 4.4K
14:04 37.79 37.84 37.79 37.83 10.9K
14:05 38.02 38.02 38.02 38.02 1.0K
14:06 38.03 38.03 38.03 38.03 3.4K
14:07 38.02 38.06 38.02 38.06 2.5K
14:08 38.03 38.06 38.03 38.06 0.6K
14:09 38.04 38.04 38.00 38.00 1.5K
14:10 38.01 38.05 38.00 38.05 0.7K
14:11 38.03 38.06 38.03 38.06 0.9K
14:12 38.04 38.05 38.04 38.05 0.4K
14:13 38.00 38.11 38.00 38.11 5.4K
14:16 38.12 38.12 38.12 38.12 0.8K
14:17 37.95 37.96 37.91 37.91 1.8K
14:18 37.87 37.87 37.80 37.83 39.7K
14:19 37.84 37.85 37.84 37.85 3.7K
14:20 37.65 37.72 37.55 37.55 15.1K
14:21 37.61 37.61 37.51 37.51 9.2K
14:22 37.55 37.55 37.44 37.49 9.8K
14:23 37.51 37.55 37.51 37.54 1.6K
14:24 37.58 37.58 37.42 37.42 2.7K
14:25 37.43 37.45 37.40 37.45 12.2K
14:26 37.51 37.56 37.49 37.56 3.4K
14:27 37.56 37.56 37.40 37.40 6.4K
14:28 37.36 37.39 37.36 37.39 1.2K
14:29 37.45 37.45 37.40 37.40 1.8K
14:30 37.42 37.49 37.42 37.49 4.0K
14:31 37.52 37.57 37.52 37.56 3.6K
14:32 37.56 37.62 37.56 37.62 3.5K
14:33 37.60 37.67 37.60 37.67 1.1K
14:34 37.66 37.66 37.64 37.66 1.4K
14:35 37.63 37.71 37.63 37.71 4.1K
14:36 37.75 37.82 37.74 37.82 5.5K
14:37 37.76 37.77 37.76 37.77 2.8K
14:38 37.75 37.77 37.75 37.77 1.4K
14:39 37.79 37.81 37.79 37.81 0.9K
14:40 37.76 37.80 37.76 37.80 0.8K
14:41 37.78 37.84 37.78 37.84 2.1K
14:42 37.79 37.79 37.79 37.79 0.4K
14:43 37.75 37.75 37.75 37.75 1.7K
14:45 37.80 37.83 37.80 37.83 0.9K
14:46 37.86 37.86 37.78 37.78 0.6K
14:47 37.76 37.76 37.76 37.76 0.9K
14:48 37.71 37.71 37.68 37.67 1.0K
14:50 37.70 37.71 37.70 37.71 10.6K
14:51 37.76 37.76 37.76 37.76 0.9K
14:52 37.80 37.85 37.80 37.85 8.8K
14:53 37.82 37.83 37.82 37.83 0.5K
14:54 37.82 37.82 37.76 37.76 1.2K
14:55 37.78 37.78 37.78 37.78 0.6K
14:56 37.76 37.76 37.76 37.76 0.3K
14:57 37.74 37.74 37.62 37.62 3.6K
14:58 37.58 37.58 37.45 37.45 10.6K
14:59 37.45 37.45 37.44 37.44 4.1K
15:00 37.49 37.67 37.49 37.67 2.1K
15:01 37.72 37.72 37.72 37.72 0.9K
15:02 37.67 37.67 37.67 37.67 0.4K
15:03 37.71 37.71 37.71 37.71 0.6K
15:04 37.76 37.78 37.75 37.78 5.3K
15:05 37.75 37.79 37.72 37.79 3.0K
15:06 37.56 37.64 37.56 37.63 5.4K
15:07 37.56 37.56 37.46 37.50 2.0K
15:08 37.49 37.49 37.41 37.49 2.2K
15:09 37.48 37.48 37.48 37.48 2.1K
15:10 37.49 37.50 37.45 37.45 1.9K
15:11 37.46 37.52 37.46 37.52 2.4K
15:12 37.55 37.55 37.47 37.47 1.7K
15:13 37.43 37.53 37.43 37.53 5.7K
15:15 37.48 37.48 37.44 37.44 4.3K
15:16 37.49 37.55 37.49 37.55 2.5K
15:17 37.61 37.61 37.61 37.61 0.5K
15:18 37.63 37.68 37.63 37.65 3.8K
15:19 37.72 37.72 37.58 37.58 3.1K
15:20 37.58 37.62 37.58 37.62 0.5K
15:21 37.61 37.63 37.61 37.63 1.1K
15:22 37.63 37.63 37.60 37.60 2.6K
15:23 37.53 37.58 37.53 37.56 1.1K
15:26 37.65 37.65 37.65 37.65 0.9K
15:27 37.54 37.54 37.48 37.48 2.5K
15:28 37.40 37.44 37.40 37.43 4.1K
15:29 37.41 37.43 37.39 37.39 3.8K
15:30 37.39 37.44 37.34 37.44 2.5K
15:31 37.48 37.48 37.45 37.45 2.4K
15:32 37.44 37.46 37.40 37.46 2.7K
15:33 37.42 37.46 37.40 37.46 2.9K
15:34 37.51 37.52 37.51 37.52 1.6K
15:35 37.53 37.59 37.53 37.54 1.9K
15:36 37.54 37.60 37.54 37.60 3.7K
15:37 37.60 37.60 37.59 37.59 1.6K
15:38 37.55 37.63 37.53 37.63 5.3K
15:39 37.63 37.65 37.63 37.64 2.5K
15:40 37.69 37.79 37.67 37.74 2.5K
15:41 37.77 37.78 37.72 37.72 3.9K
15:42 37.71 37.71 37.64 37.66 2.8K
15:43 37.68 37.68 37.64 37.64 3.1K
15:44 37.63 37.65 37.55 37.60 42.4K
15:45 37.58 37.66 37.56 37.66 12.7K
15:46 37.66 37.72 37.66 37.72 1.1K
15:47 37.72 37.77 37.71 37.73 5.1K
15:48 37.73 37.74 37.66 37.67 7.8K
15:49 37.67 37.83 37.67 37.83 4.5K
15:50 37.86 37.96 37.86 37.88 10.3K
15:51 37.80 37.82 37.63 37.70 4.0K
15:52 37.70 37.73 37.57 37.59 7.0K
15:53 37.48 37.48 37.46 37.46 2.1K
15:54 37.45 37.52 37.40 37.49 12.1K
15:55 37.52 37.59 37.45 37.45 4.8K
15:56 37.45 37.50 37.42 37.48 39.3K
15:57 37.52 37.55 37.48 37.48 9.9K
15:58 37.50 37.51 37.49 37.50 8.6K
15:59 37.50 37.50 37.39 37.49 121.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし