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 42.26 42.75 41.90 42.54 345.1K
09:31 42.57 43.25 42.57 42.84 34.0K
09:32 42.91 43.12 42.39 42.45 78.4K
09:33 42.29 43.00 42.29 42.97 57.5K
09:34 43.05 43.68 43.05 43.68 55.7K
09:35 43.70 43.77 43.24 43.74 44.1K
09:36 43.64 43.79 43.45 43.45 65.8K
09:37 43.43 43.49 42.99 43.25 52.2K
09:38 43.20 43.25 42.65 42.78 25.7K
09:39 42.78 43.23 42.78 43.19 49.5K
09:40 43.19 43.19 42.74 42.93 16.2K
09:41 42.95 43.13 42.95 43.08 18.1K
09:42 43.12 43.12 42.93 43.12 16.0K
09:43 43.12 43.12 42.70 42.72 11.8K
09:44 42.50 42.62 42.35 42.50 25.6K
09:45 42.50 42.79 42.50 42.79 13.6K
09:46 42.76 43.07 42.69 43.07 9.6K
09:47 43.10 43.19 43.01 43.03 14.3K
09:48 43.02 43.09 43.01 43.01 5.1K
09:49 43.03 43.03 42.48 42.48 6.4K
09:50 42.48 42.52 42.15 42.15 38.6K
09:51 42.14 42.17 41.64 41.64 85.4K
09:52 41.60 41.90 41.55 41.90 20.8K
09:53 41.97 42.00 41.81 41.98 15.3K
09:54 41.90 42.03 41.80 41.83 12.3K
09:55 42.03 42.15 42.00 42.01 9.7K
09:56 42.01 42.06 41.71 41.74 8.4K
09:57 41.71 41.86 41.62 41.86 10.2K
09:58 41.87 41.87 41.58 41.58 3.6K
09:59 41.55 41.60 41.44 41.44 10.5K
10:00 41.11 41.20 41.03 41.14 29.6K
10:01 41.17 41.27 41.00 41.27 47.4K
10:02 41.30 41.34 41.17 41.34 13.8K
10:03 41.33 41.33 41.10 41.10 11.8K
10:04 41.09 41.13 40.78 40.79 28.2K
10:05 40.96 41.21 40.96 41.16 47.0K
10:06 41.18 41.23 40.80 40.80 13.5K
10:07 40.84 40.84 40.53 40.53 20.1K
10:08 40.55 40.55 40.35 40.43 33.5K
10:09 40.43 41.03 40.43 41.03 15.4K
10:10 41.12 41.35 41.12 41.34 24.6K
10:11 41.37 41.47 41.34 41.41 24.8K
10:12 41.43 41.61 41.26 41.61 27.6K
10:13 41.50 41.62 41.47 41.47 23.3K
10:14 41.38 41.38 41.21 41.21 19.5K
10:15 41.16 41.46 41.16 41.46 13.9K
10:16 41.44 41.44 41.28 41.39 12.0K
10:17 41.43 41.46 41.23 41.31 11.8K
10:18 41.42 41.58 41.42 41.49 8.8K
10:19 41.46 41.56 41.40 41.54 2.2K
10:20 41.46 41.51 41.37 41.37 12.7K
10:21 41.35 41.50 41.30 41.42 8.1K
10:22 41.32 41.32 41.21 41.24 5.5K
10:23 41.18 41.18 41.07 41.11 12.6K
10:24 41.12 41.16 41.09 41.16 5.0K
10:25 41.06 41.11 40.94 41.11 41.8K
10:26 41.03 41.10 41.01 41.05 17.2K
10:27 41.07 41.20 41.07 41.17 12.7K
10:28 41.16 41.31 41.13 41.25 4.5K
10:29 41.22 41.32 41.22 41.26 24.5K
10:30 41.20 41.23 41.00 41.11 25.5K
10:31 41.09 41.09 41.00 41.00 6.6K
10:32 41.00 41.08 40.99 40.99 2.6K
10:33 41.00 41.00 40.84 40.86 10.5K
10:34 40.86 40.86 40.72 40.77 9.2K
10:35 40.78 40.91 40.72 40.91 6.7K
10:36 40.91 41.12 40.88 41.12 21.0K
10:37 41.16 41.23 41.14 41.16 8.5K
10:38 41.19 41.19 40.99 40.99 7.9K
10:39 41.01 41.14 41.01 41.12 3.7K
10:40 41.20 41.26 41.20 41.26 7.5K
10:41 41.26 41.26 41.01 41.13 3.3K
10:42 41.17 41.24 41.17 41.22 7.0K
10:43 41.25 41.33 41.25 41.33 7.3K
10:44 41.39 41.42 41.37 41.40 6.5K
10:45 41.45 41.45 41.31 41.33 25.6K
10:46 41.27 41.42 41.27 41.40 5.1K
10:47 41.49 41.57 41.49 41.52 12.3K
10:48 41.48 41.58 41.48 41.57 13.3K
10:49 41.66 41.66 41.44 41.46 8.2K
10:50 41.32 41.39 41.32 41.39 1.8K
10:51 41.39 41.50 41.39 41.50 3.8K
10:52 41.44 41.46 41.28 41.28 2.2K
10:53 41.33 41.47 41.28 41.45 5.2K
10:54 41.51 41.59 41.51 41.59 4.3K
10:55 41.58 41.60 41.53 41.60 2.5K
10:56 41.60 41.69 41.60 41.67 3.4K
10:57 41.64 41.67 41.63 41.64 13.2K
10:58 41.64 41.77 41.62 41.77 5.1K
10:59 41.75 41.86 41.75 41.84 10.0K
11:00 41.89 41.93 41.89 41.92 4.2K
11:01 41.88 42.01 41.88 42.00 11.9K
11:02 42.07 42.15 42.01 42.15 10.1K
11:03 42.15 42.30 42.14 42.30 6.6K
11:04 42.41 42.57 42.38 42.45 13.6K
11:05 42.50 42.50 42.24 42.26 18.1K
11:06 42.29 42.37 42.14 42.22 8.5K
11:07 42.24 42.32 42.21 42.31 36.8K
11:08 42.27 42.27 42.21 42.26 3.5K
11:09 42.29 42.36 42.28 42.36 4.7K
11:10 42.38 42.44 42.36 42.36 3.8K
11:11 42.45 42.45 42.35 42.43 11.3K
11:12 42.41 42.48 42.36 42.41 6.5K
11:13 42.36 42.59 42.36 42.59 31.6K
11:14 42.58 42.58 42.54 42.57 8.7K
11:15 42.63 42.77 42.62 42.68 12.1K
11:16 42.82 42.90 42.82 42.90 2.2K
11:17 42.89 42.89 42.67 42.74 9.6K
11:18 42.71 42.76 42.62 42.76 8.2K
11:19 42.73 42.73 42.59 42.60 7.2K
11:20 42.64 42.75 42.62 42.73 9.3K
11:21 42.65 42.67 42.55 42.55 10.4K
11:22 42.54 42.61 42.54 42.61 5.7K
11:23 42.60 42.65 42.60 42.61 5.6K
11:24 42.52 42.75 42.52 42.75 6.2K
11:25 42.66 42.74 42.66 42.67 5.2K
11:26 42.67 42.67 42.61 42.62 4.8K
11:27 42.51 42.64 42.51 42.64 3.7K
11:28 42.65 42.65 42.44 42.44 2.2K
11:29 42.44 42.54 42.40 42.54 29.2K
11:30 42.42 42.43 42.21 42.21 7.0K
11:31 42.22 42.26 42.16 42.16 10.4K
11:32 42.22 42.36 42.22 42.36 7.0K
11:33 42.35 42.38 42.30 42.30 1.2K
11:34 42.23 42.27 42.17 42.17 8.0K
11:35 42.32 42.37 42.18 42.20 4.5K
11:36 42.35 42.42 42.32 42.41 3.0K
11:37 42.45 42.52 42.43 42.52 4.1K
11:38 42.52 42.56 42.41 42.46 4.7K
11:39 42.45 42.45 42.45 42.45 1.6K
11:40 42.30 42.36 42.30 42.36 1.3K
11:41 42.36 42.53 42.36 42.44 2.0K
11:42 42.32 42.33 42.32 42.33 0.7K
11:43 42.33 42.47 42.33 42.45 2.1K
11:44 42.23 42.23 42.14 42.20 3.6K
11:45 42.15 42.31 42.15 42.31 3.4K
11:46 42.35 42.36 42.32 42.35 2.2K
11:47 42.25 42.29 42.23 42.29 2.7K
11:48 42.19 42.19 42.19 42.19 0.7K
11:49 42.12 42.16 42.12 42.14 4.8K
11:50 42.23 42.23 42.23 42.23 0.6K
11:51 42.24 42.28 42.23 42.24 1.5K
11:52 42.21 42.21 42.21 42.21 0.2K
11:53 42.17 42.17 42.17 42.17 0.4K
11:54 42.18 42.21 42.14 42.20 3.6K
11:55 42.16 42.19 42.12 42.14 4.1K
11:56 42.15 42.20 42.07 42.07 2.7K
11:57 42.03 42.08 41.97 42.00 8.8K
11:58 41.96 41.96 41.88 41.94 4.8K
11:59 41.93 42.03 41.93 42.00 1.1K
12:00 41.96 42.00 41.96 42.00 1.2K
12:01 42.04 42.07 41.99 41.99 3.6K
12:02 42.01 42.10 42.01 42.04 1.4K
12:03 42.07 42.07 41.85 41.96 25.2K
12:04 41.96 41.97 41.96 41.97 2.3K
12:05 41.95 41.95 41.86 41.88 2.6K
12:06 41.91 41.91 41.86 41.86 1.9K
12:07 41.76 41.78 41.72 41.78 15.7K
12:08 41.75 41.75 41.71 41.71 4.7K
12:09 41.74 41.74 41.67 41.67 3.2K
12:10 41.66 41.70 41.62 41.62 1.4K
12:11 41.64 41.71 41.63 41.66 3.0K
12:12 41.73 41.73 41.67 41.70 4.1K
12:14 41.56 41.58 41.55 41.56 7.7K
12:15 41.54 41.64 41.52 41.63 5.5K
12:16 41.61 41.70 41.61 41.70 4.8K
12:17 41.66 41.77 41.66 41.77 4.6K
12:18 41.81 41.81 41.79 41.79 7.1K
12:19 41.80 41.80 41.73 41.76 17.0K
12:20 41.67 41.67 41.60 41.60 1.0K
12:21 41.47 41.57 41.46 41.57 6.5K
12:22 41.57 41.57 41.54 41.55 7.3K
12:23 41.55 41.55 41.55 41.55 0.5K
12:24 41.60 41.62 41.60 41.62 9.1K
12:25 41.62 41.62 41.61 41.61 1.7K
12:27 41.61 41.61 41.61 41.61 0.5K
12:28 41.53 41.53 41.53 41.53 3.0K
12:29 41.50 41.53 41.50 41.50 2.0K
12:30 41.50 41.51 41.48 41.50 3.9K
12:31 41.50 41.58 41.49 41.49 3.4K
12:32 41.53 41.53 41.48 41.53 4.2K
12:33 41.57 41.57 41.47 41.47 0.8K
12:34 41.57 41.59 41.57 41.56 3.4K
12:35 41.46 41.57 41.46 41.57 2.5K
12:36 41.54 41.54 41.43 41.43 2.5K
12:37 41.47 41.47 41.39 41.39 2.1K
12:38 41.43 41.43 41.43 41.43 2.8K
12:39 41.50 41.50 41.50 41.50 0.3K
12:40 41.51 41.51 41.39 41.39 1.6K
12:41 41.30 41.35 41.30 41.34 2.2K
12:42 41.33 41.33 41.31 41.31 0.8K
12:43 41.30 41.36 41.30 41.36 1.9K
12:44 41.38 41.39 41.38 41.39 4.1K
12:45 41.60 41.60 41.54 41.54 1.7K
12:46 41.50 41.50 41.50 41.50 1.7K
12:47 41.50 41.55 41.50 41.55 0.7K
12:48 41.54 41.61 41.54 41.61 1.3K
12:49 41.59 41.66 41.59 41.66 0.4K
12:50 41.68 41.69 41.66 41.66 3.5K
12:51 41.60 41.60 41.55 41.60 3.1K
12:52 41.60 41.60 41.58 41.58 0.2K
12:53 41.66 41.66 41.66 41.66 0.5K
12:54 41.60 41.60 41.60 41.60 4.3K
12:55 41.60 41.60 41.60 41.60 9.3K
12:57 41.59 41.60 41.56 41.56 12.8K
12:58 41.55 41.65 41.55 41.65 1.4K
12:59 41.68 41.68 41.68 41.68 0.5K
13:00 41.68 41.68 41.68 41.68 0.2K
13:01 41.71 41.83 41.71 41.83 5.7K
13:02 41.82 41.82 41.78 41.78 0.8K
13:03 41.83 41.83 41.83 41.83 2.9K
13:04 41.85 41.90 41.83 41.84 2.4K
13:05 41.82 41.82 41.82 41.82 5.0K
13:06 41.87 41.87 41.79 41.79 1.8K
13:09 41.76 41.76 41.76 41.76 0.4K
13:10 41.78 41.78 41.78 41.78 0.2K
13:11 41.70 41.70 41.70 41.70 0.3K
13:12 41.71 41.71 41.71 41.71 0.6K
13:13 41.77 41.77 41.75 41.75 0.6K
13:14 41.75 41.83 41.75 41.83 5.0K
13:15 41.95 41.95 41.93 41.94 1.8K
13:16 41.90 41.95 41.90 41.95 19.1K
13:17 42.00 42.00 41.96 41.96 3.4K
13:18 41.96 41.98 41.96 41.98 0.2K
13:19 41.91 42.00 41.89 42.00 6.7K
13:20 42.04 42.04 42.04 42.04 0.7K
13:21 42.01 42.01 41.98 41.98 0.6K
13:22 41.94 41.94 41.94 41.94 0.7K
13:23 42.00 42.03 42.00 42.03 1.1K
13:24 42.06 42.12 42.06 42.12 1.5K
13:25 42.06 42.10 42.06 42.08 2.0K
13:26 42.05 42.08 42.05 42.08 11.3K
13:27 42.10 42.16 42.07 42.07 13.3K
13:28 42.07 42.07 42.07 42.07 0.7K
13:29 41.99 41.99 41.96 41.96 3.1K
13:30 41.85 41.86 41.81 41.81 16.2K
13:31 41.81 41.82 41.80 41.82 13.1K
13:32 41.91 42.03 41.91 42.01 0.6K
13:33 42.05 42.05 42.05 42.05 0.1K
13:34 42.06 42.06 42.02 42.02 0.3K
13:35 42.12 42.18 42.12 42.18 1.1K
13:36 42.16 42.16 41.99 41.99 1.9K
13:37 41.96 41.96 41.96 41.96 1.0K
13:38 41.91 42.04 41.91 42.04 0.9K
13:39 42.03 42.03 42.03 42.03 1.2K
13:40 41.95 41.95 41.88 41.94 3.0K
13:41 41.95 42.07 41.95 42.07 7.9K
13:42 42.06 42.06 42.06 42.06 0.8K
13:43 42.04 42.04 42.03 42.03 6.8K
13:44 42.05 42.08 42.05 42.08 4.6K
13:45 42.08 42.16 42.08 42.15 6.9K
13:46 42.13 42.13 42.06 42.06 5.6K
13:48 42.10 42.24 42.09 42.24 5.6K
13:49 42.23 42.23 42.19 42.23 3.3K
13:50 42.25 42.27 42.23 42.25 2.1K
13:51 42.26 42.26 42.26 42.26 0.2K
13:52 42.28 42.32 42.28 42.32 3.1K
13:53 42.33 42.39 42.33 42.39 1.8K
13:54 42.40 42.40 42.31 42.31 2.3K
13:55 42.26 42.34 42.26 42.34 2.3K
13:56 42.26 42.30 42.26 42.30 0.9K
13:57 42.31 42.34 42.29 42.29 2.2K
13:58 42.30 42.30 42.25 42.25 1.7K
13:59 42.27 42.27 42.14 42.19 2.6K
14:00 42.19 42.29 42.18 42.28 6.7K
14:01 42.32 42.38 42.31 42.32 2.2K
14:02 42.30 42.33 42.27 42.27 4.7K
14:03 42.26 42.33 42.26 42.29 2.8K
14:04 42.29 42.29 42.18 42.18 0.5K
14:05 42.22 42.22 42.17 42.17 2.4K
14:06 42.17 42.17 42.17 42.17 0.1K
14:07 42.20 42.20 42.20 42.20 1.5K
14:09 42.15 42.15 42.15 42.15 0.6K
14:10 42.18 42.18 42.11 42.11 3.8K
14:11 42.05 42.07 42.05 42.07 0.7K
14:12 42.09 42.12 42.09 42.12 3.8K
14:13 42.20 42.25 42.20 42.25 1.5K
14:14 42.22 42.22 42.22 42.22 0.3K
14:15 42.21 42.21 42.10 42.10 1.7K
14:16 42.06 42.15 42.04 42.04 0.8K
14:17 42.08 42.10 42.08 42.08 1.6K
14:18 42.06 42.06 42.06 42.06 0.7K
14:19 41.93 41.93 41.93 41.93 1.2K
14:20 42.08 42.08 42.08 42.08 1.8K
14:22 42.08 42.08 42.08 42.08 4.7K
14:23 42.04 42.04 42.04 42.04 0.2K
14:25 42.01 42.01 42.01 42.01 0.9K
14:26 41.99 41.99 41.99 41.99 0.2K
14:27 41.99 41.99 41.99 41.99 0.5K
14:28 42.05 42.08 42.05 42.08 1.8K
14:29 42.09 42.09 42.09 42.09 2.4K
14:30 42.13 42.23 42.13 42.23 3.1K
14:31 42.21 42.21 42.20 42.20 1.5K
14:32 42.18 42.24 42.18 42.24 1.6K
14:33 42.24 42.24 42.24 42.24 0.3K
14:34 42.24 42.28 42.23 42.28 2.1K
14:35 42.30 42.30 42.27 42.27 1.8K
14:36 42.32 42.34 42.32 42.34 25.7K
14:38 42.09 42.09 42.09 42.09 3.3K
14:39 42.13 42.13 42.13 42.13 0.5K
14:40 42.09 42.09 42.09 42.09 25.1K
14:41 42.05 42.10 42.05 42.10 0.3K
14:43 42.18 42.18 42.18 42.18 1.1K
14:44 42.22 42.28 42.22 42.28 1.3K
14:45 42.34 42.34 42.34 42.34 0.5K
14:46 42.32 42.32 42.31 42.31 0.7K
14:47 42.27 42.27 42.27 42.27 0.2K
14:48 42.15 42.15 42.13 42.13 0.6K
14:49 42.08 42.17 42.08 42.17 0.7K
14:50 42.09 42.10 42.08 42.10 5.2K
14:53 42.18 42.18 42.18 42.18 0.9K
14:54 42.17 42.18 42.14 42.14 8.0K
14:55 42.10 42.10 42.05 42.05 1.4K
14:56 42.10 42.10 41.99 41.99 1.7K
14:57 42.02 42.10 42.02 42.10 1.3K
14:58 42.04 42.04 41.98 41.98 3.7K
14:59 41.97 41.99 41.94 41.94 3.4K
15:00 41.98 42.12 41.98 42.12 2.3K
15:01 42.08 42.16 42.08 42.15 2.0K
15:02 42.16 42.19 42.16 42.19 3.4K
15:03 42.13 42.24 42.13 42.24 2.2K
15:04 42.24 42.24 42.24 42.24 0.4K
15:06 42.27 42.31 42.27 42.31 5.5K
15:08 42.14 42.14 42.14 42.14 10.2K
15:09 42.21 42.21 42.12 42.12 1.3K
15:10 42.03 42.16 42.03 42.16 1.6K
15:12 42.08 42.12 42.08 42.12 1.6K
15:13 42.12 42.12 42.10 42.10 1.1K
15:15 42.25 42.25 42.21 42.21 5.0K
15:16 42.32 42.32 42.31 42.31 5.8K
15:17 42.29 42.29 42.29 42.29 3.0K
15:18 42.26 42.28 42.26 42.26 0.9K
15:19 42.27 42.32 42.27 42.32 1.0K
15:21 42.38 42.38 42.33 42.38 5.3K
15:22 42.36 42.40 42.36 42.40 1.7K
15:23 42.40 42.45 42.40 42.41 3.0K
15:24 42.45 42.45 42.45 42.45 1.5K
15:26 42.35 42.35 42.25 42.25 0.6K
15:27 42.23 42.23 42.23 42.23 0.4K
15:28 42.32 42.33 42.32 42.33 1.8K
15:29 42.36 42.39 42.33 42.33 1.4K
15:30 42.36 42.36 42.36 42.36 0.7K
15:31 42.38 42.39 42.37 42.37 4.2K
15:32 42.44 42.48 42.40 42.48 2.3K
15:33 42.50 42.57 42.50 42.57 4.8K
15:34 42.59 42.62 42.57 42.58 11.6K
15:35 42.55 42.59 42.55 42.58 11.7K
15:36 42.54 42.66 42.54 42.66 25.3K
15:37 42.65 42.66 42.61 42.64 6.5K
15:38 42.61 42.70 42.61 42.65 10.7K
15:39 42.62 42.62 42.59 42.59 3.5K
15:40 42.50 42.50 42.39 42.39 5.7K
15:41 42.43 42.43 42.25 42.25 12.6K
15:42 42.25 42.31 42.21 42.30 17.2K
15:43 42.26 42.31 42.26 42.31 2.0K
15:44 42.29 42.29 42.26 42.26 1.0K
15:45 42.18 42.20 42.13 42.20 8.6K
15:46 42.28 42.28 42.28 42.28 1.0K
15:47 42.25 42.28 42.25 42.25 12.7K
15:48 42.27 42.35 42.27 42.35 3.1K
15:49 42.30 42.30 42.26 42.26 1.0K
15:50 42.27 42.36 42.27 42.33 10.8K
15:51 42.39 42.49 42.28 42.35 7.2K
15:52 42.29 42.44 42.29 42.44 2.2K
15:53 42.50 42.50 42.45 42.47 6.7K
15:54 42.38 42.49 42.34 42.49 4.8K
15:55 42.51 42.59 42.50 42.50 3.7K
15:56 42.44 42.48 42.41 42.44 2.8K
15:57 42.50 42.55 42.50 42.55 2.7K
15:58 42.60 42.70 42.60 42.69 9.2K
15:59 42.68 42.70 42.65 42.67 118.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし