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 37.69 38.30 37.69 38.26 184.0K
09:31 38.17 38.37 37.90 37.90 21.5K
09:32 37.99 37.99 37.62 37.62 8.8K
09:33 37.65 37.78 37.65 37.78 20.0K
09:34 37.84 37.84 37.65 37.72 5.9K
09:35 37.83 37.83 37.58 37.64 4.8K
09:36 37.58 37.65 37.40 37.44 24.5K
09:37 37.44 37.63 37.42 37.51 38.8K
09:38 37.57 37.57 37.24 37.33 18.3K
09:39 37.33 37.60 37.33 37.60 7.3K
09:40 37.57 37.75 37.51 37.74 24.2K
09:41 37.91 38.05 37.91 38.05 8.1K
09:42 37.99 38.26 37.96 38.20 15.2K
09:43 38.14 38.14 38.03 38.08 16.3K
09:44 38.10 38.33 38.10 38.26 12.4K
09:45 38.24 38.40 38.13 38.13 18.9K
09:46 38.09 38.11 37.94 37.97 28.1K
09:47 38.04 38.10 38.01 38.07 9.0K
09:48 38.10 38.10 37.98 37.98 7.2K
09:49 38.03 38.18 38.00 38.05 3.6K
09:50 38.03 38.03 37.73 37.90 17.6K
09:51 37.96 38.06 37.96 38.04 4.4K
09:52 38.04 38.19 38.03 38.04 10.4K
09:53 38.00 38.13 38.00 38.08 6.2K
09:54 38.05 38.30 38.05 38.30 5.8K
09:55 38.33 38.60 38.33 38.41 41.1K
09:56 38.47 38.61 38.46 38.45 11.7K
09:57 38.60 38.62 38.50 38.50 5.8K
09:58 38.64 38.64 38.23 38.23 17.1K
09:59 38.22 38.23 38.04 38.05 5.2K
10:00 38.17 38.32 38.05 38.32 12.8K
10:01 38.29 38.45 38.29 38.34 2.9K
10:02 38.27 38.70 38.27 38.68 24.3K
10:03 38.70 38.78 38.61 38.61 34.4K
10:04 38.57 38.57 38.41 38.44 5.0K
10:05 38.53 38.60 38.53 38.55 17.3K
10:06 38.54 38.57 38.32 38.39 8.8K
10:07 38.41 38.41 38.15 38.16 8.7K
10:08 38.15 38.21 38.00 38.21 23.7K
10:09 38.25 38.55 38.25 38.48 11.4K
10:10 38.45 38.45 38.34 38.40 7.2K
10:11 38.62 38.62 38.50 38.55 31.5K
10:12 38.54 38.59 38.48 38.48 18.0K
10:13 38.59 38.60 38.46 38.52 11.5K
10:14 38.48 38.58 38.44 38.51 14.4K
10:15 38.57 38.76 38.53 38.72 9.3K
10:16 38.75 38.88 38.75 38.84 18.5K
10:17 38.85 38.87 38.78 38.78 12.2K
10:18 38.81 38.86 38.80 38.83 13.5K
10:19 38.89 38.96 38.80 38.80 16.4K
10:20 38.76 38.90 38.76 38.84 14.5K
10:21 38.86 38.92 38.85 38.87 3.2K
10:22 38.83 39.04 38.83 39.04 11.4K
10:23 38.97 39.06 38.92 39.03 5.9K
10:24 39.10 39.11 39.07 39.10 5.3K
10:25 39.12 39.33 39.12 39.33 9.8K
10:26 39.33 39.51 39.30 39.51 23.1K
10:27 39.45 39.48 39.38 39.48 14.5K
10:28 39.50 39.61 39.48 39.54 16.2K
10:29 39.44 39.46 39.42 39.45 9.8K
10:30 39.42 39.42 39.19 39.26 15.5K
10:31 39.27 39.31 39.20 39.25 5.3K
10:32 39.25 39.40 39.19 39.34 13.5K
10:33 39.35 39.42 39.29 39.37 3.2K
10:34 39.39 39.56 39.39 39.46 62.0K
10:35 39.51 39.55 39.44 39.53 8.9K
10:36 39.47 39.72 39.44 39.65 32.8K
10:37 39.62 39.83 39.62 39.83 14.3K
10:38 39.83 40.18 39.83 40.18 62.2K
10:39 40.20 40.42 40.20 40.38 37.5K
10:40 40.41 40.50 40.36 40.42 20.0K
10:41 40.37 40.73 40.37 40.63 40.7K
10:42 40.63 40.68 40.60 40.64 17.4K
10:43 40.57 40.57 40.36 40.36 30.5K
10:44 40.39 40.49 40.28 40.37 14.3K
10:45 40.32 40.45 40.32 40.35 11.1K
10:46 40.35 40.44 40.27 40.42 24.1K
10:47 40.44 40.58 40.44 40.58 12.0K
10:48 40.58 40.58 40.52 40.57 5.8K
10:49 40.53 40.68 40.52 40.68 23.5K
10:50 40.69 40.88 40.50 40.59 24.4K
10:51 40.68 40.75 40.57 40.67 6.4K
10:52 40.74 40.90 40.64 40.90 12.2K
10:53 40.93 40.99 40.92 40.99 20.8K
10:54 40.97 40.97 40.81 40.87 11.8K
10:55 40.90 41.03 40.87 40.90 19.4K
10:56 40.88 40.93 40.70 40.72 35.1K
10:57 40.72 40.72 40.43 40.63 19.5K
10:58 40.65 40.80 40.65 40.80 10.4K
10:59 40.81 40.81 40.47 40.47 10.1K
11:00 40.43 40.50 40.25 40.35 36.8K
11:01 40.42 40.42 40.38 40.38 18.6K
11:02 40.42 40.54 40.38 40.40 9.9K
11:03 40.38 40.41 40.30 40.40 14.9K
11:04 40.38 40.38 40.27 40.34 15.3K
11:05 40.39 40.55 40.37 40.53 6.6K
11:06 40.61 40.71 40.61 40.69 6.1K
11:07 40.62 40.62 40.38 40.49 11.8K
11:08 40.47 40.47 40.28 40.34 6.4K
11:09 40.35 40.49 40.30 40.49 20.8K
11:10 40.50 40.58 40.45 40.45 12.8K
11:11 40.43 40.48 40.43 40.47 3.4K
11:12 40.54 40.60 40.51 40.51 3.6K
11:13 40.58 40.58 40.39 40.39 5.1K
11:14 40.35 40.37 40.34 40.37 3.4K
11:15 40.32 40.32 40.24 40.29 20.6K
11:16 40.29 40.30 40.24 40.24 6.2K
11:17 40.27 40.50 40.27 40.48 7.0K
11:18 40.55 40.70 40.55 40.70 16.2K
11:19 40.62 40.71 40.62 40.71 3.7K
11:20 40.73 40.97 40.73 40.88 11.5K
11:21 40.84 41.00 40.84 41.00 14.7K
11:22 40.98 40.99 40.88 40.88 3.3K
11:23 40.88 40.88 40.72 40.76 25.7K
11:24 40.83 40.83 40.77 40.79 3.6K
11:25 40.86 40.86 40.71 40.71 5.2K
11:26 40.63 40.74 40.63 40.69 19.5K
11:27 40.69 40.79 40.66 40.76 19.3K
11:28 40.70 40.74 40.69 40.69 3.1K
11:29 40.64 40.71 40.64 40.71 5.1K
11:30 40.66 40.73 40.59 40.73 18.0K
11:31 40.76 40.76 40.71 40.71 4.6K
11:32 40.76 40.79 40.75 40.75 3.4K
11:33 40.71 40.71 40.66 40.67 1.9K
11:34 40.66 40.75 40.62 40.73 12.5K
11:35 40.68 40.72 40.61 40.65 6.9K
11:36 40.56 40.66 40.55 40.65 12.7K
11:37 40.58 40.58 40.49 40.49 6.1K
11:38 40.59 40.62 40.50 40.62 5.4K
11:39 40.65 40.71 40.61 40.71 10.0K
11:40 40.60 40.72 40.60 40.72 10.9K
11:41 40.80 40.83 40.78 40.82 12.7K
11:42 40.82 41.13 40.82 41.10 59.3K
11:43 41.15 41.44 41.07 41.44 53.0K
11:44 41.47 41.75 41.47 41.61 39.1K
11:45 41.57 41.76 41.43 41.76 12.6K
11:46 41.68 41.68 41.51 41.51 27.2K
11:47 41.56 41.79 41.56 41.73 12.3K
11:48 41.75 41.80 41.55 41.56 7.0K
11:49 41.54 41.55 41.46 41.50 13.6K
11:50 41.54 41.54 41.40 41.50 19.6K
11:51 41.46 41.60 41.46 41.55 4.9K
11:52 41.60 41.73 41.56 41.73 3.8K
11:53 41.75 41.91 41.75 41.90 19.1K
11:54 41.96 42.22 41.94 42.22 44.5K
11:55 42.22 42.22 42.06 42.06 14.4K
11:56 42.00 42.06 41.97 41.97 8.6K
11:57 41.77 41.98 41.76 41.98 29.1K
11:58 42.01 42.01 41.79 41.79 8.2K
11:59 41.78 41.80 41.59 41.59 6.8K
12:00 41.58 41.78 41.58 41.67 4.5K
12:01 41.57 41.87 41.57 41.84 14.9K
12:02 41.84 41.84 41.57 41.57 2.5K
12:03 41.61 41.74 41.61 41.69 3.6K
12:04 41.68 41.75 41.61 41.72 4.8K
12:05 41.74 41.75 41.72 41.74 4.3K
12:06 41.83 41.83 41.78 41.78 3.0K
12:07 41.88 41.94 41.85 41.94 5.0K
12:08 41.96 41.96 41.76 41.76 5.7K
12:09 41.72 41.72 41.62 41.66 2.9K
12:10 41.73 41.73 41.64 41.66 3.3K
12:11 41.71 41.71 41.70 41.70 2.9K
12:12 41.89 41.98 41.86 41.88 15.3K
12:13 41.91 42.01 41.91 41.92 14.7K
12:14 41.93 42.03 41.93 41.97 5.2K
12:15 42.00 42.07 41.98 42.06 60.1K
12:16 42.04 42.07 41.97 41.97 7.2K
12:17 41.95 42.10 41.95 42.10 12.4K
12:18 42.03 42.03 41.93 41.93 3.7K
12:19 41.92 42.10 41.92 42.08 3.4K
12:20 41.97 41.97 41.90 41.90 20.8K
12:21 41.97 42.00 41.92 41.92 11.6K
12:22 42.00 42.00 42.00 42.00 10.3K
12:23 42.07 42.10 42.00 42.01 21.1K
12:24 41.95 42.13 41.95 42.13 4.0K
12:25 42.09 42.12 42.09 42.11 7.4K
12:26 42.17 42.17 42.08 42.13 8.2K
12:27 42.14 42.17 42.11 42.13 17.4K
12:28 42.11 42.11 42.02 42.03 6.7K
12:29 42.08 42.08 42.00 42.01 4.8K
12:30 42.01 42.01 41.94 41.95 5.1K
12:31 42.01 42.15 42.01 42.09 12.9K
12:32 42.12 42.16 42.04 42.16 2.2K
12:33 42.03 42.03 42.03 42.03 3.3K
12:34 42.07 42.07 41.92 41.94 3.7K
12:35 41.92 42.00 41.92 41.95 18.6K
12:36 41.99 42.06 41.93 41.96 17.0K
12:37 41.98 41.98 41.79 41.79 11.1K
12:38 41.93 42.01 41.90 42.01 6.8K
12:39 41.92 41.92 41.87 41.87 0.9K
12:40 41.90 41.90 41.73 41.88 6.7K
12:41 41.86 41.88 41.81 41.86 4.5K
12:42 41.83 41.86 41.83 41.86 5.4K
12:43 41.80 41.80 41.63 41.66 8.8K
12:44 41.70 41.81 41.70 41.81 5.1K
12:45 41.71 41.71 41.63 41.63 7.3K
12:46 41.63 41.74 41.58 41.74 30.0K
12:47 41.73 41.76 41.62 41.63 5.3K
12:48 41.65 41.65 41.51 41.53 9.6K
12:49 41.53 41.57 41.52 41.55 7.3K
12:50 41.50 41.55 41.37 41.39 18.3K
12:51 41.36 41.49 41.35 41.35 58.7K
12:52 41.35 41.38 41.24 41.34 9.8K
12:53 41.32 41.32 41.05 41.07 24.3K
12:54 41.09 41.20 41.09 41.18 5.9K
12:55 41.23 41.38 41.22 41.26 6.2K
12:56 41.27 41.50 41.26 41.47 4.7K
12:57 41.39 41.44 41.19 41.19 7.9K
12:58 41.27 41.27 41.27 41.27 0.9K
12:59 41.33 41.41 41.26 41.26 1.8K
13:00 41.38 41.42 41.37 41.42 2.5K
13:01 41.45 41.50 41.45 41.50 1.2K
13:02 41.47 41.48 41.47 41.48 7.3K
13:03 41.53 41.53 41.53 41.53 2.9K
13:04 41.45 41.49 41.27 41.27 1.5K
13:05 41.35 41.35 41.24 41.24 4.6K
13:06 40.95 41.06 40.95 40.97 10.8K
13:07 40.87 40.94 40.83 40.94 28.5K
13:08 40.91 40.97 40.83 40.89 35.7K
13:09 40.92 41.10 40.91 41.07 5.6K
13:10 41.11 41.13 41.06 41.06 6.3K
13:11 41.10 41.11 41.10 41.11 2.3K
13:12 41.11 41.11 40.94 40.94 3.7K
13:13 40.93 40.99 40.93 40.99 5.1K
13:14 40.89 40.94 40.88 40.94 2.7K
13:15 41.00 41.10 41.00 41.06 4.7K
13:16 41.03 41.03 40.95 41.01 2.4K
13:17 41.04 41.07 41.04 41.07 4.2K
13:18 41.12 41.34 41.08 41.32 8.0K
13:19 41.41 41.44 41.41 41.44 5.5K
13:20 41.41 41.45 41.33 41.33 3.8K
13:21 41.25 41.31 41.23 41.31 6.6K
13:22 41.09 41.11 41.06 41.06 1.2K
13:23 41.10 41.11 41.03 41.11 3.1K
13:24 41.07 41.11 41.06 41.11 1.8K
13:25 41.06 41.22 41.04 41.19 3.1K
13:26 41.29 41.29 41.27 41.27 0.9K
13:27 41.27 41.27 41.26 41.26 3.2K
13:28 41.17 41.29 41.17 41.28 3.1K
13:29 41.23 41.25 41.20 41.20 0.8K
13:30 41.24 41.31 41.24 41.31 1.1K
13:31 41.28 41.32 41.28 41.32 1.6K
13:32 41.37 41.37 41.33 41.33 2.2K
13:33 41.34 41.34 41.25 41.25 8.9K
13:34 41.27 41.27 41.25 41.25 2.8K
13:35 41.23 41.23 41.23 41.23 1.8K
13:36 41.15 41.20 41.15 41.20 5.0K
13:37 41.20 41.30 41.20 41.30 1.5K
13:38 41.22 41.22 41.17 41.17 0.3K
13:39 41.14 41.14 41.11 41.11 2.7K
13:40 41.13 41.13 41.13 41.13 0.2K
13:41 41.06 41.13 41.06 41.12 3.4K
13:42 41.25 41.25 41.20 41.21 4.2K
13:43 41.14 41.16 41.14 41.15 2.5K
13:44 41.24 41.25 41.22 41.25 4.8K
13:45 41.22 41.22 41.22 41.22 0.9K
13:46 41.28 41.28 41.28 41.28 0.4K
13:47 41.29 41.37 41.29 41.37 2.8K
13:48 41.36 41.43 41.36 41.39 2.3K
13:49 41.42 41.56 41.42 41.56 3.4K
13:50 41.52 41.62 41.44 41.44 2.8K
13:51 41.47 41.50 41.47 41.50 3.6K
13:52 41.59 41.59 41.57 41.57 0.9K
13:53 41.41 41.41 41.41 41.41 0.4K
13:55 41.44 41.44 41.44 41.44 0.6K
13:56 41.24 41.24 41.24 41.24 1.0K
13:57 41.13 41.18 41.13 41.18 5.9K
13:58 41.28 41.28 41.28 41.28 2.1K
13:59 41.21 41.21 41.21 41.21 0.8K
14:00 41.17 41.17 41.13 41.17 2.2K
14:01 41.10 41.10 40.83 40.86 5.7K
14:02 40.84 40.84 40.57 40.57 14.7K
14:03 40.47 40.47 40.27 40.32 70.1K
14:04 40.44 40.60 40.36 40.60 4.5K
14:05 40.50 40.50 40.41 40.41 1.8K
14:06 40.25 40.25 40.09 40.20 9.4K
14:07 40.29 40.40 40.29 40.38 8.3K
14:08 40.32 40.32 40.18 40.20 4.1K
14:09 40.16 40.24 40.10 40.24 1.2K
14:10 40.00 40.00 39.88 39.91 12.6K
14:11 39.95 40.00 39.92 40.00 7.2K
14:12 40.03 40.03 39.91 39.96 2.5K
14:13 39.90 40.00 39.90 39.97 10.4K
14:14 39.92 39.93 39.83 39.83 10.1K
14:15 39.89 39.91 39.69 39.69 6.0K
14:16 39.75 39.77 39.70 39.71 4.8K
14:17 39.77 39.79 39.67 39.67 4.9K
14:18 39.67 39.90 39.67 39.90 20.5K
14:19 40.00 40.14 40.00 40.11 6.8K
14:20 40.14 40.28 40.14 40.28 10.0K
14:21 40.22 40.34 40.22 40.34 5.9K
14:22 40.29 40.30 40.22 40.27 2.8K
14:23 40.28 40.37 40.28 40.37 4.9K
14:24 40.39 40.39 40.28 40.38 1.9K
14:25 40.38 40.41 40.38 40.40 1.5K
14:26 40.39 40.39 40.39 40.39 1.1K
14:27 40.43 40.51 40.43 40.45 3.8K
14:28 40.45 40.45 40.45 40.45 2.8K
14:29 40.41 40.50 40.41 40.50 2.8K
14:30 40.50 40.57 40.50 40.49 4.6K
14:31 40.45 40.45 40.44 40.45 0.8K
14:32 40.39 40.41 40.28 40.28 1.4K
14:33 40.32 40.42 40.32 40.42 1.2K
14:35 40.30 40.30 40.24 40.24 1.5K
14:36 40.28 40.35 40.27 40.32 3.4K
14:37 40.33 40.34 40.23 40.34 3.9K
14:38 40.39 40.39 40.39 40.39 0.6K
14:39 40.40 40.40 40.40 40.40 1.8K
14:40 40.54 40.54 40.48 40.48 1.8K
14:41 40.54 40.57 40.47 40.47 0.9K
14:42 40.42 40.55 40.42 40.48 3.3K
14:43 40.44 40.44 40.37 40.37 2.2K
14:44 40.45 40.45 40.45 40.45 0.3K
14:45 40.50 40.50 40.50 40.49 0.7K
14:46 40.47 40.58 40.47 40.58 4.1K
14:47 40.58 40.58 40.41 40.41 3.7K
14:48 40.43 40.43 40.40 40.40 0.9K
14:49 40.42 40.42 40.39 40.39 1.0K
14:50 40.44 40.47 40.44 40.47 6.1K
14:51 40.38 40.38 40.38 40.38 0.3K
14:52 40.34 40.38 40.34 40.38 1.2K
14:53 40.32 40.37 40.32 40.37 1.4K
14:54 40.40 40.40 40.33 40.33 1.1K
14:55 40.35 40.35 40.27 40.27 2.4K
14:56 40.32 40.33 40.32 40.33 1.4K
14:57 40.35 40.38 40.35 40.38 3.4K
15:00 40.34 40.41 40.33 40.41 3.0K
15:02 40.31 40.35 40.31 40.35 4.9K
15:03 40.34 40.34 40.34 40.34 4.9K
15:04 40.36 40.52 40.36 40.51 6.0K
15:05 40.54 40.54 40.50 40.50 1.0K
15:06 40.52 40.52 40.44 40.44 4.8K
15:07 40.42 40.48 40.42 40.47 1.0K
15:08 40.43 40.43 40.43 40.43 0.6K
15:09 40.49 40.49 40.46 40.50 2.4K
15:10 40.49 40.49 40.39 40.39 5.0K
15:11 40.37 40.40 40.37 40.40 1.7K
15:12 40.37 40.42 40.37 40.42 0.6K
15:13 40.35 40.35 40.32 40.32 3.0K
15:14 40.34 40.37 40.34 40.37 1.4K
15:15 40.37 40.37 40.37 40.37 0.5K
15:16 40.37 40.40 40.34 40.34 8.5K
15:17 40.32 40.39 40.30 40.30 8.5K
15:18 40.34 40.37 40.34 40.37 1.2K
15:19 40.42 40.46 40.38 40.46 12.6K
15:20 40.43 40.46 40.38 40.38 3.7K
15:21 40.33 40.33 40.30 40.32 12.7K
15:22 40.30 40.36 40.30 40.36 4.0K
15:23 40.35 40.38 40.35 40.38 1.6K
15:24 40.39 40.48 40.39 40.48 4.1K
15:25 40.47 40.47 40.46 40.46 0.7K
15:26 40.49 40.59 40.49 40.58 13.6K
15:27 40.70 40.70 40.66 40.66 2.5K
15:28 40.63 40.77 40.63 40.70 2.5K
15:29 40.70 40.77 40.70 40.72 4.9K
15:30 40.69 40.72 40.60 40.66 5.6K
15:31 40.64 40.76 40.62 40.74 1.9K
15:32 40.70 40.85 40.70 40.85 4.0K
15:33 40.87 40.89 40.85 40.88 4.6K
15:34 40.83 40.90 40.83 40.85 25.6K
15:35 40.84 40.86 40.76 40.80 3.2K
15:36 40.79 40.84 40.63 40.63 13.3K
15:37 40.65 40.68 40.64 40.68 5.5K
15:38 40.61 40.69 40.61 40.69 1.4K
15:39 40.71 40.71 40.63 40.63 8.2K
15:40 40.69 40.72 40.69 40.72 3.0K
15:41 40.71 40.74 40.71 40.74 4.6K
15:42 40.72 40.72 40.58 40.60 15.0K
15:43 40.61 40.61 40.52 40.52 6.8K
15:44 40.49 40.50 40.44 40.50 1.9K
15:45 40.50 40.53 40.49 40.52 3.8K
15:46 40.49 40.57 40.49 40.53 3.0K
15:47 40.58 40.58 40.54 40.53 0.9K
15:48 40.57 40.57 40.33 40.33 2.7K
15:49 40.21 40.21 40.13 40.14 3.7K
15:50 40.30 40.33 40.25 40.31 3.5K
15:51 40.36 40.43 40.36 40.39 4.8K
15:52 40.42 40.46 40.37 40.40 2.0K
15:53 40.42 40.60 40.42 40.60 2.1K
15:54 40.54 40.72 40.54 40.65 6.1K
15:55 40.57 40.72 40.57 40.71 9.3K
15:56 40.85 40.95 40.80 40.95 8.4K
15:57 40.94 41.05 40.94 41.03 8.0K
15:58 41.04 41.04 40.98 40.99 3.2K
15:59 40.95 41.00 40.92 40.94 59.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし