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 38.28 38.50 38.27 38.49 218.9K
09:31 38.71 38.78 38.59 38.69 31.3K
09:32 38.69 38.69 38.22 38.22 19.1K
09:33 38.13 38.25 38.07 38.25 43.0K
09:34 38.29 38.33 38.17 38.19 20.8K
09:35 38.09 38.44 38.02 38.40 18.6K
09:36 38.27 38.40 38.15 38.33 20.9K
09:37 38.40 38.41 38.18 38.18 5.4K
09:38 38.24 38.24 38.02 38.10 15.6K
09:39 38.09 38.34 38.09 38.30 7.7K
09:40 38.30 38.42 38.30 38.37 19.6K
09:41 38.30 38.59 38.30 38.53 28.7K
09:42 38.54 38.55 38.41 38.49 10.8K
09:43 38.66 38.66 38.47 38.53 6.6K
09:44 38.70 38.90 38.70 38.82 39.6K
09:45 38.80 39.25 38.80 39.24 21.1K
09:46 39.43 39.43 39.12 39.37 24.8K
09:47 39.38 39.54 39.07 39.07 18.2K
09:48 39.19 39.47 39.19 39.35 21.4K
09:49 39.37 39.67 39.37 39.56 24.4K
09:50 39.57 39.57 39.36 39.56 13.0K
09:51 39.51 39.51 39.34 39.36 4.6K
09:52 39.30 39.65 39.30 39.58 23.8K
09:53 39.52 39.52 39.19 39.52 33.7K
09:54 39.53 39.61 39.45 39.48 9.2K
09:55 39.47 39.47 39.30 39.30 10.3K
09:56 39.29 39.30 39.19 39.30 6.6K
09:57 39.21 39.22 39.14 39.21 6.9K
09:58 39.21 39.27 38.91 39.08 11.7K
09:59 39.19 39.22 39.08 39.21 16.2K
10:00 39.45 39.50 39.32 39.32 25.0K
10:01 39.39 39.45 39.34 39.45 4.8K
10:02 39.58 39.72 39.53 39.57 37.5K
10:03 39.46 39.46 39.26 39.26 17.6K
10:04 39.40 39.41 39.35 39.38 2.9K
10:05 39.49 39.49 39.40 39.40 1.1K
10:06 39.49 39.56 39.30 39.35 6.1K
10:07 39.33 39.40 39.33 39.39 3.5K
10:08 39.32 39.32 39.14 39.17 26.9K
10:09 39.32 39.32 39.16 39.17 5.7K
10:10 39.15 39.42 39.15 39.42 4.9K
10:11 39.47 39.54 39.43 39.44 8.8K
10:12 39.41 39.46 39.40 39.46 7.0K
10:13 39.43 39.43 39.30 39.35 2.6K
10:14 39.30 39.40 39.30 39.40 10.6K
10:15 39.35 39.49 39.35 39.49 8.0K
10:16 39.49 39.49 39.35 39.35 20.4K
10:18 39.67 39.67 39.40 39.40 6.5K
10:19 39.62 39.68 39.62 39.67 3.3K
10:20 39.78 39.78 39.65 39.65 2.6K
10:21 39.81 39.88 39.80 39.84 16.0K
10:22 39.77 39.77 39.69 39.72 7.5K
10:23 39.72 39.72 39.62 39.66 7.1K
10:24 39.72 39.74 39.68 39.70 7.8K
10:25 39.75 39.75 39.50 39.56 4.7K
10:26 39.57 39.57 39.51 39.52 3.5K
10:27 39.46 39.46 39.46 39.46 1.4K
10:28 39.45 39.69 39.45 39.58 6.2K
10:29 39.73 39.77 39.71 39.77 4.3K
10:30 39.73 39.85 39.72 39.83 7.7K
10:31 39.75 39.76 39.70 39.76 4.3K
10:32 39.80 39.85 39.76 39.82 3.3K
10:33 39.80 39.90 39.79 39.88 14.7K
10:34 39.84 40.10 39.84 40.07 35.6K
10:35 40.08 40.08 40.00 40.01 6.1K
10:36 39.83 39.86 39.82 39.84 9.8K
10:37 39.94 40.04 39.94 40.00 13.8K
10:38 40.00 40.00 39.90 39.90 11.8K
10:39 40.01 40.05 40.00 40.00 31.4K
10:40 40.00 40.06 39.99 40.06 26.2K
10:41 40.06 40.20 40.06 40.20 17.5K
10:42 40.21 40.21 40.21 40.21 11.0K
10:43 40.15 40.15 39.97 40.01 8.2K
10:44 40.13 40.20 40.12 40.12 6.8K
10:45 40.11 40.11 39.99 39.99 8.6K
10:46 39.98 40.20 39.98 40.20 11.2K
10:47 40.17 40.17 40.08 40.08 3.0K
10:48 40.03 40.03 39.90 39.95 4.0K
10:49 39.94 39.95 39.90 39.90 4.2K
10:50 39.90 39.97 39.86 39.97 4.0K
10:51 39.98 39.98 39.88 39.88 2.0K
10:52 39.94 40.07 39.90 40.07 10.1K
10:53 40.08 40.11 39.82 39.82 4.4K
10:54 39.87 39.87 39.85 39.85 1.2K
10:55 39.95 39.95 39.82 39.82 1.7K
10:56 39.78 39.84 39.75 39.81 14.9K
10:57 39.78 39.97 39.78 39.97 4.5K
10:58 39.88 39.90 39.88 39.90 2.2K
10:59 40.01 40.12 40.00 40.12 1.4K
11:00 40.20 40.40 40.20 40.34 14.9K
11:01 40.34 40.52 40.34 40.51 16.9K
11:02 40.49 40.91 40.46 40.87 19.6K
11:03 40.84 40.89 40.71 40.89 17.2K
11:04 40.87 41.02 40.80 41.01 17.8K
11:05 41.08 41.19 41.06 41.06 20.3K
11:06 41.06 41.25 41.06 41.24 6.8K
11:07 41.23 41.55 41.23 41.45 49.5K
11:08 41.46 41.46 41.01 41.01 10.1K
11:09 41.15 41.44 41.15 41.34 19.2K
11:10 41.48 41.67 41.43 41.64 26.5K
11:11 41.63 41.66 41.34 41.40 19.3K
11:12 41.45 41.49 41.35 41.35 4.4K
11:13 41.58 41.72 41.55 41.70 26.6K
11:14 41.76 41.80 41.68 41.73 29.7K
11:15 41.73 41.89 41.64 41.64 16.3K
11:16 41.64 41.88 41.64 41.86 3.4K
11:17 41.82 42.05 41.82 41.98 22.9K
11:18 41.97 42.10 41.94 42.10 9.5K
11:19 42.10 42.14 42.00 42.07 28.5K
11:20 42.00 42.01 41.85 41.90 30.4K
11:21 41.86 41.86 41.63 41.66 9.6K
11:22 41.66 41.72 41.48 41.48 9.5K
11:23 41.32 41.42 41.25 41.27 20.6K
11:24 41.39 41.67 41.39 41.62 19.9K
11:25 41.62 41.62 41.44 41.45 3.1K
11:26 41.50 41.53 41.32 41.34 9.6K
11:27 41.31 41.31 41.23 41.28 10.6K
11:28 41.28 41.32 41.07 41.07 22.1K
11:29 41.17 41.26 41.16 41.20 15.2K
11:30 41.42 41.50 41.42 41.49 7.4K
11:31 41.56 41.65 41.46 41.65 16.5K
11:32 41.65 41.74 41.60 41.74 2.3K
11:33 41.58 41.58 41.49 41.51 5.7K
11:34 41.55 41.63 41.55 41.63 3.9K
11:35 41.63 41.66 41.52 41.52 3.8K
11:36 41.43 41.51 41.38 41.49 5.9K
11:37 41.54 41.54 41.27 41.27 2.3K
11:38 41.28 41.31 41.10 41.13 3.1K
11:39 41.10 41.26 41.06 41.26 8.5K
11:40 41.22 41.29 41.22 41.29 10.2K
11:41 41.32 41.42 41.32 41.42 2.9K
11:42 41.38 41.48 41.38 41.45 5.0K
11:43 41.38 41.38 41.32 41.32 1.4K
11:44 41.30 41.38 41.29 41.38 3.2K
11:45 41.36 41.51 41.36 41.38 22.6K
11:46 41.36 41.40 41.36 41.39 3.4K
11:47 41.44 41.50 41.44 41.50 2.3K
11:48 41.26 41.26 41.26 41.26 0.3K
11:49 41.26 41.26 41.25 41.26 1.0K
11:50 41.27 41.27 41.27 41.27 3.1K
11:51 41.20 41.25 41.19 41.25 7.0K
11:52 41.16 41.16 41.16 41.16 1.0K
11:53 41.12 41.12 40.95 40.99 3.0K
11:54 41.03 41.06 40.96 40.97 1.3K
11:55 40.93 40.94 40.83 40.86 5.4K
11:56 40.75 40.92 40.75 40.91 12.9K
11:57 40.99 40.99 40.98 40.98 17.6K
11:58 40.92 40.93 40.92 40.93 1.2K
11:59 40.94 41.02 40.83 40.83 9.3K
12:00 40.98 40.98 40.95 40.96 3.6K
12:01 40.96 40.96 40.81 40.81 1.6K
12:02 40.80 40.90 40.78 40.90 2.5K
12:03 40.80 40.80 40.68 40.78 6.2K
12:04 40.78 40.81 40.78 40.81 0.7K
12:05 40.81 40.81 40.81 40.81 1.0K
12:06 40.90 40.90 40.87 40.87 10.0K
12:07 41.00 41.00 41.00 41.00 1.0K
12:08 41.09 41.09 41.00 41.01 0.8K
12:09 40.99 41.01 40.82 40.82 1.3K
12:10 40.87 40.88 40.87 40.88 3.3K
12:11 40.88 40.88 40.88 40.88 0.9K
12:12 40.86 40.86 40.86 40.86 1.5K
12:13 40.97 40.97 40.93 40.96 2.7K
12:14 40.85 40.90 40.85 40.90 1.0K
12:15 40.85 40.93 40.85 40.90 1.5K
12:16 40.92 40.97 40.92 40.97 1.6K
12:17 40.94 40.96 40.94 40.96 1.8K
12:18 40.92 40.93 40.92 40.92 3.3K
12:19 40.99 40.99 40.88 40.89 11.0K
12:20 40.91 40.91 40.91 40.91 0.8K
12:22 41.00 41.00 40.95 40.95 1.7K
12:23 40.98 40.98 40.90 40.90 1.6K
12:24 40.94 40.94 40.94 40.93 0.6K
12:25 40.94 40.95 40.94 40.95 9.4K
12:27 40.95 40.95 40.95 40.95 2.1K
12:28 40.93 40.93 40.85 40.85 1.8K
12:29 40.93 40.93 40.93 40.93 0.4K
12:30 40.96 41.02 40.94 41.02 11.7K
12:31 41.04 41.04 41.03 41.03 1.9K
12:32 40.99 40.99 40.99 40.99 0.4K
12:33 40.96 40.96 40.96 40.96 2.2K
12:34 40.86 40.86 40.83 40.83 2.5K
12:35 40.78 40.81 40.76 40.76 2.7K
12:36 40.76 40.86 40.76 40.86 3.0K
12:37 40.89 40.89 40.78 40.80 1.2K
12:38 40.76 40.76 40.65 40.65 13.4K
12:39 40.61 40.73 40.58 40.73 15.2K
12:40 40.70 40.72 40.64 40.64 2.8K
12:41 40.65 40.65 40.58 40.58 2.1K
12:42 40.56 40.59 40.44 40.59 8.7K
12:43 40.50 40.51 40.45 40.48 5.6K
12:44 40.45 40.48 40.45 40.48 1.6K
12:45 40.49 40.49 40.40 40.40 2.3K
12:46 40.38 40.47 40.38 40.47 8.5K
12:47 40.47 40.48 40.47 40.48 0.6K
12:48 40.43 40.43 40.43 40.43 2.0K
12:49 40.43 40.43 40.33 40.33 18.2K
12:50 40.31 40.41 40.31 40.38 14.5K
12:51 40.53 40.54 40.53 40.54 0.5K
12:52 40.59 40.59 40.59 40.59 0.1K
12:53 40.62 40.65 40.62 40.63 5.1K
12:54 40.53 40.55 40.53 40.55 1.2K
12:55 40.58 40.58 40.42 40.42 12.5K
12:56 40.46 40.46 40.46 40.46 0.3K
12:57 40.47 40.47 40.38 40.38 4.0K
12:58 40.38 40.38 40.38 40.38 0.8K
12:59 40.38 40.38 40.35 40.36 0.9K
13:00 40.37 40.37 40.27 40.32 2.9K
13:01 40.33 40.33 40.22 40.25 29.4K
13:02 40.26 40.27 40.17 40.17 2.8K
13:03 40.17 40.19 40.14 40.14 2.1K
13:04 40.15 40.15 40.15 40.15 3.9K
13:05 40.33 40.33 40.26 40.26 12.6K
13:06 40.17 40.25 40.17 40.17 1.0K
13:08 40.20 40.24 40.20 40.24 1.7K
13:10 40.23 40.23 40.20 40.20 4.0K
13:11 40.18 40.18 40.18 40.18 11.1K
13:12 40.12 40.12 40.12 40.12 8.4K
13:13 40.14 40.14 40.08 40.11 1.9K
13:14 40.12 40.12 40.06 40.06 2.0K
13:15 39.98 40.02 39.98 40.02 3.3K
13:16 40.00 40.03 40.00 40.03 3.8K
13:17 40.10 40.17 40.10 40.17 5.8K
13:18 40.11 40.11 40.02 40.02 8.0K
13:19 40.13 40.17 40.13 40.16 2.3K
13:20 40.24 40.43 40.24 40.43 4.2K
13:21 40.40 40.61 40.40 40.51 14.8K
13:22 40.47 40.47 40.36 40.39 2.3K
13:23 40.32 40.32 40.32 40.32 0.2K
13:24 40.26 40.29 40.26 40.29 3.2K
13:25 40.29 40.39 40.29 40.34 2.0K
13:26 40.35 40.36 40.34 40.36 2.2K
13:28 40.41 40.44 40.41 40.42 5.5K
13:29 40.55 40.55 40.48 40.48 1.7K
13:30 40.51 40.51 40.51 40.51 0.7K
13:31 40.42 40.47 40.40 40.40 3.4K
13:32 40.52 40.52 40.40 40.40 1.0K
13:34 40.39 40.49 40.38 40.49 1.2K
13:35 40.50 40.50 40.45 40.45 2.7K
13:36 40.57 40.67 40.57 40.67 4.5K
13:37 40.77 40.77 40.77 40.77 6.2K
13:38 40.83 40.89 40.83 40.86 3.0K
13:39 40.93 40.93 40.91 40.91 2.3K
13:40 40.88 41.06 40.88 40.95 12.5K
13:41 41.01 41.02 41.00 41.02 1.1K
13:42 41.10 41.11 41.05 41.08 15.1K
13:44 40.88 40.91 40.85 40.91 16.0K
13:47 41.03 41.03 40.93 40.93 2.0K
13:48 40.93 40.93 40.93 40.92 0.1K
13:49 40.90 41.00 40.90 40.97 8.1K
13:50 41.03 41.03 41.03 41.03 0.6K
13:51 41.04 41.04 41.03 41.03 7.4K
13:52 41.00 41.00 41.00 41.00 0.2K
13:53 41.01 41.01 41.01 41.01 10.9K
13:54 40.98 40.98 40.94 40.94 5.5K
13:55 40.86 40.88 40.86 40.86 9.1K
13:57 40.92 40.92 40.66 40.69 15.2K
13:58 40.77 40.77 40.69 40.69 2.9K
13:59 40.78 40.78 40.78 40.78 0.2K
14:00 40.78 40.87 40.78 40.85 12.0K
14:01 40.83 40.95 40.83 40.95 3.9K
14:02 41.05 41.05 40.97 40.97 6.0K
14:03 40.94 40.94 40.92 40.92 2.6K
14:06 40.97 40.99 40.97 40.99 1.3K
14:07 40.90 40.90 40.90 40.90 0.5K
14:08 40.91 40.91 40.91 40.91 1.3K
14:09 40.77 40.85 40.77 40.82 1.2K
14:12 40.87 40.87 40.87 40.87 3.6K
14:13 40.93 41.05 40.93 41.01 6.3K
14:14 41.05 41.09 41.05 41.05 2.2K
14:15 41.10 41.13 41.05 41.05 5.4K
14:16 41.08 41.08 41.06 41.06 2.4K
14:17 41.04 41.07 41.02 41.06 3.2K
14:19 40.99 40.99 40.99 40.99 1.2K
14:20 40.93 40.93 40.93 40.93 0.6K
14:21 40.94 40.94 40.94 40.94 0.3K
14:22 40.96 40.98 40.96 40.98 3.7K
14:23 40.94 40.94 40.94 40.94 1.3K
14:25 40.92 40.92 40.92 40.92 0.4K
14:27 40.80 40.80 40.80 40.80 0.4K
14:28 40.77 40.82 40.77 40.82 4.4K
14:29 40.78 40.78 40.78 40.78 4.3K
14:30 40.75 40.75 40.72 40.72 3.8K
14:31 40.72 40.72 40.70 40.70 2.2K
14:32 40.72 40.72 40.70 40.70 0.2K
14:33 40.70 40.70 40.68 40.68 0.5K
14:34 40.71 40.71 40.69 40.69 2.9K
14:35 40.67 40.67 40.61 40.61 4.9K
14:36 40.65 40.68 40.65 40.68 4.2K
14:37 40.63 40.63 40.63 40.63 0.1K
14:38 40.65 40.65 40.63 40.63 1.9K
14:39 40.66 40.66 40.62 40.62 5.0K
14:44 40.61 40.66 40.61 40.66 0.6K
14:46 40.59 40.63 40.59 40.63 0.7K
14:47 40.61 40.61 40.61 40.61 0.3K
14:48 40.55 40.57 40.55 40.57 1.3K
14:50 40.60 40.60 40.55 40.58 1.0K
14:51 40.55 40.55 40.55 40.55 0.3K
14:52 40.53 40.53 40.53 40.53 1.3K
14:53 40.58 40.58 40.58 40.58 0.8K
14:57 40.77 40.79 40.73 40.73 3.5K
14:58 40.69 40.69 40.69 40.69 0.5K
15:00 40.80 40.80 40.80 40.80 1.9K
15:01 40.75 40.75 40.75 40.75 0.4K
15:02 40.80 40.80 40.80 40.80 0.6K
15:03 40.77 40.77 40.77 40.77 1.1K
15:06 40.77 40.77 40.77 40.77 1.0K
15:07 40.77 40.77 40.77 40.77 0.6K
15:10 40.79 40.79 40.79 40.78 1.2K
15:11 40.75 40.75 40.75 40.75 0.3K
15:12 40.74 40.74 40.74 40.74 2.4K
15:14 40.88 40.90 40.81 40.81 2.7K
15:15 40.83 40.83 40.79 40.78 2.5K
15:16 40.81 40.95 40.81 40.93 5.6K
15:17 40.99 41.05 40.99 41.05 9.4K
15:18 41.07 41.07 40.98 40.98 3.2K
15:19 41.07 41.07 41.07 41.07 0.6K
15:20 40.94 40.94 40.94 40.94 2.1K
15:21 40.93 41.13 40.93 41.00 11.2K
15:22 40.92 40.94 40.82 40.82 12.9K
15:23 40.85 40.92 40.76 40.84 11.9K
15:24 40.89 40.93 40.89 40.92 0.7K
15:25 40.85 40.85 40.85 40.85 0.6K
15:26 40.88 40.88 40.88 40.88 0.4K
15:27 40.96 40.96 40.86 40.86 4.0K
15:29 40.84 40.84 40.79 40.79 1.5K
15:30 40.84 40.88 40.84 40.88 0.7K
15:31 40.85 40.85 40.76 40.76 2.7K
15:32 40.76 40.76 40.76 40.76 0.4K
15:33 40.79 40.79 40.79 40.79 0.3K
15:34 40.77 40.77 40.77 40.77 1.3K
15:35 40.69 40.69 40.69 40.69 2.3K
15:36 40.65 40.65 40.65 40.65 0.3K
15:37 40.58 40.58 40.58 40.58 3.1K
15:38 40.60 40.60 40.60 40.60 2.3K
15:39 40.59 40.59 40.53 40.53 2.6K
15:40 40.59 40.59 40.59 40.59 3.3K
15:41 40.64 40.70 40.64 40.70 9.0K
15:42 40.72 40.74 40.72 40.72 4.3K
15:43 40.67 40.67 40.67 40.67 0.2K
15:44 40.67 40.67 40.67 40.67 1.9K
15:45 40.89 40.90 40.89 40.90 1.6K
15:46 40.94 41.01 40.94 41.01 5.4K
15:47 40.97 40.97 40.83 40.83 1.2K
15:48 40.83 40.85 40.83 40.85 10.7K
15:49 40.83 40.83 40.83 40.83 0.5K
15:50 40.76 40.81 40.76 40.77 4.2K
15:51 40.81 40.81 40.76 40.76 1.0K
15:52 40.76 40.77 40.69 40.69 2.9K
15:53 40.63 40.63 40.49 40.49 15.2K
15:54 40.65 40.68 40.64 40.66 3.0K
15:55 40.75 40.75 40.56 40.56 2.6K
15:56 40.56 40.56 40.56 40.56 0.5K
15:57 40.53 40.65 40.53 40.65 6.3K
15:58 40.70 40.70 40.68 40.70 5.6K
15:59 40.69 40.84 40.63 40.84 100.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし