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 44.24 44.70 43.92 43.92 236.0K
09:31 44.08 45.27 44.08 44.61 47.4K
09:32 44.78 44.96 44.50 44.67 21.0K
09:33 44.59 44.76 44.44 44.63 12.0K
09:34 44.68 44.74 43.96 44.12 22.4K
09:35 44.15 44.37 43.93 44.37 27.2K
09:36 44.37 44.48 44.19 44.19 25.1K
09:37 44.27 44.67 43.99 43.99 39.8K
09:38 43.86 44.03 43.66 44.01 12.9K
09:39 43.87 44.14 43.72 43.94 16.7K
09:40 44.03 44.10 43.84 44.00 8.1K
09:41 43.87 44.06 43.81 44.06 8.6K
09:42 44.03 44.19 44.03 44.14 7.7K
09:43 44.04 44.04 43.75 43.80 26.4K
09:44 43.82 43.92 43.75 43.75 10.9K
09:45 43.76 43.86 43.75 43.85 8.1K
09:46 43.80 43.91 43.70 43.89 6.0K
09:47 43.82 44.02 43.57 43.94 12.0K
09:48 43.94 43.97 43.51 43.51 11.2K
09:49 43.66 43.78 43.65 43.70 3.5K
09:50 43.68 43.71 43.55 43.69 5.9K
09:51 43.63 43.78 43.63 43.78 3.3K
09:52 43.74 43.89 43.63 43.89 6.8K
09:53 43.88 43.94 43.69 43.91 4.2K
09:54 43.91 44.05 43.91 44.05 9.8K
09:55 44.12 44.25 44.08 44.15 23.9K
09:56 44.21 44.33 44.18 44.29 10.3K
09:57 44.40 44.64 44.39 44.55 10.1K
09:58 44.67 44.67 44.40 44.44 11.7K
09:59 44.33 44.33 44.20 44.23 10.0K
10:00 44.53 44.73 44.53 44.64 30.9K
10:01 44.59 44.59 44.27 44.34 4.6K
10:02 44.27 44.47 44.24 44.47 12.2K
10:03 44.36 44.40 44.25 44.38 8.2K
10:04 44.53 44.84 44.53 44.80 12.0K
10:05 44.86 44.99 44.68 44.75 41.4K
10:06 44.80 44.95 44.75 44.89 19.4K
10:07 44.75 44.91 44.75 44.87 8.9K
10:08 44.77 44.80 44.54 44.54 14.3K
10:09 44.46 44.49 44.41 44.43 5.6K
10:10 44.52 44.56 44.28 44.39 9.4K
10:11 44.40 44.41 44.18 44.23 7.8K
10:12 44.16 44.35 44.10 44.35 18.5K
10:13 44.37 44.46 44.29 44.46 7.9K
10:14 44.46 44.47 44.20 44.23 7.1K
10:15 44.25 44.26 44.15 44.26 3.1K
10:16 44.19 44.19 44.00 43.99 10.0K
10:17 43.78 43.86 43.63 43.80 11.3K
10:18 43.88 44.06 43.88 44.06 8.8K
10:19 44.11 44.11 43.91 43.91 1.4K
10:20 43.96 43.96 43.86 43.88 8.7K
10:21 43.83 43.83 43.41 43.43 31.7K
10:22 43.38 43.38 43.16 43.33 23.6K
10:23 43.35 43.40 43.20 43.20 6.8K
10:24 43.09 43.13 42.90 42.94 20.3K
10:25 42.94 43.01 42.86 43.00 18.7K
10:26 43.04 43.31 43.00 43.31 9.4K
10:27 43.30 43.49 43.28 43.49 10.9K
10:28 43.57 43.77 43.57 43.76 5.2K
10:29 43.75 43.75 43.58 43.64 5.6K
10:30 43.49 43.49 43.36 43.36 2.7K
10:31 43.32 43.49 43.30 43.49 5.6K
10:32 43.37 43.50 43.29 43.50 2.3K
10:33 43.48 43.51 43.37 43.40 3.5K
10:34 43.46 43.46 43.25 43.26 1.6K
10:35 43.28 43.30 43.17 43.28 4.3K
10:36 43.19 43.25 43.19 43.25 0.7K
10:37 43.25 43.27 43.23 43.24 2.4K
10:38 43.24 43.24 43.18 43.18 1.2K
10:39 43.16 43.18 43.13 43.13 3.3K
10:40 43.09 43.09 42.77 42.79 25.3K
10:41 42.69 42.82 42.59 42.67 15.9K
10:42 42.56 42.57 42.43 42.47 11.7K
10:43 42.48 42.65 42.48 42.58 4.3K
10:44 42.48 42.48 42.22 42.28 10.0K
10:45 42.22 42.22 41.99 41.99 8.0K
10:46 41.99 42.12 41.98 42.10 6.0K
10:47 42.12 42.28 42.12 42.22 14.5K
10:48 42.01 42.21 42.01 42.21 8.7K
10:49 42.22 42.30 42.20 42.28 15.0K
10:50 42.07 42.07 41.89 41.94 17.1K
10:51 41.90 41.99 41.81 41.94 16.1K
10:52 42.10 42.41 42.10 42.41 11.8K
10:53 42.38 42.44 42.24 42.36 8.4K
10:54 42.30 42.30 42.17 42.25 15.2K
10:55 42.34 42.46 42.29 42.46 2.8K
10:56 42.48 42.60 42.47 42.58 2.9K
10:57 42.52 42.64 42.52 42.64 1.0K
10:58 42.60 42.74 42.59 42.59 8.1K
10:59 42.52 42.56 42.46 42.53 27.4K
11:00 42.36 42.42 42.24 42.24 11.0K
11:01 42.27 42.29 42.27 42.29 2.5K
11:02 42.43 42.43 42.18 42.22 5.7K
11:03 42.21 42.21 42.17 42.17 1.7K
11:04 42.20 42.20 42.08 42.10 3.4K
11:05 42.14 42.43 42.14 42.43 17.4K
11:06 42.39 42.39 42.33 42.33 3.8K
11:07 42.32 42.44 42.32 42.44 6.5K
11:08 42.43 42.59 42.43 42.58 10.2K
11:09 42.60 42.60 42.57 42.60 5.3K
11:10 42.59 42.64 42.52 42.62 6.8K
11:11 42.63 42.80 42.63 42.75 8.6K
11:12 42.76 42.85 42.72 42.85 2.7K
11:13 42.82 42.82 42.70 42.76 5.7K
11:14 42.72 42.89 42.72 42.88 2.4K
11:15 42.91 42.91 42.75 42.90 6.5K
11:16 42.87 42.93 42.85 42.85 2.1K
11:17 42.82 42.90 42.82 42.88 3.7K
11:18 42.95 42.96 42.90 42.96 6.7K
11:19 42.99 43.17 42.99 43.17 3.2K
11:20 43.17 43.17 43.03 43.03 16.0K
11:21 42.96 43.16 42.96 43.16 3.6K
11:22 43.07 43.20 43.05 43.15 4.2K
11:23 43.13 43.15 43.07 43.07 4.7K
11:24 43.16 43.16 43.16 43.16 0.3K
11:25 43.20 43.23 43.20 43.23 0.5K
11:27 43.30 43.39 43.30 43.39 17.7K
11:28 43.39 43.39 43.33 43.33 3.4K
11:29 43.37 43.37 43.27 43.27 2.4K
11:30 43.27 43.30 43.20 43.30 7.7K
11:31 43.34 43.40 43.30 43.38 7.5K
11:32 43.26 43.31 43.26 43.31 2.8K
11:33 43.40 43.40 43.40 43.40 0.7K
11:34 43.36 43.56 43.36 43.52 5.3K
11:35 43.51 43.56 43.51 43.52 3.5K
11:36 43.54 43.57 43.54 43.57 6.4K
11:37 43.60 43.62 43.60 43.61 2.2K
11:38 43.54 43.59 43.54 43.59 2.3K
11:39 43.52 43.55 43.50 43.51 25.5K
11:40 43.50 43.56 43.43 43.56 14.3K
11:41 43.53 43.54 43.45 43.45 3.5K
11:42 43.39 43.41 43.32 43.40 5.3K
11:43 43.50 43.63 43.50 43.57 4.4K
11:44 43.57 43.62 43.57 43.62 0.4K
11:45 43.66 43.69 43.61 43.64 3.4K
11:46 43.70 43.72 43.68 43.72 5.5K
11:47 43.67 43.67 43.62 43.65 5.4K
11:48 43.65 43.65 43.65 43.65 4.2K
11:49 43.65 43.65 43.60 43.60 0.8K
11:50 43.64 43.64 43.64 43.64 1.1K
11:51 43.54 43.54 43.49 43.50 1.6K
11:52 43.51 43.52 43.51 43.52 1.1K
11:53 43.46 43.46 43.30 43.30 13.1K
11:54 43.44 43.51 43.38 43.43 9.8K
11:55 43.39 43.46 43.37 43.37 4.2K
11:56 43.19 43.24 43.19 43.24 3.2K
11:57 43.24 43.36 43.24 43.29 38.2K
11:58 43.41 43.41 43.38 43.38 7.3K
11:59 43.38 43.43 43.38 43.43 1.2K
12:00 43.42 43.69 43.42 43.65 3.5K
12:01 43.60 43.60 43.55 43.55 4.1K
12:02 43.54 43.64 43.54 43.64 1.4K
12:03 43.61 43.61 43.61 43.61 0.6K
12:04 43.68 43.69 43.54 43.60 4.2K
12:05 43.60 43.68 43.57 43.68 9.1K
12:06 43.66 43.66 43.52 43.52 3.9K
12:07 43.48 43.57 43.48 43.57 1.7K
12:08 43.55 43.63 43.55 43.63 0.7K
12:09 43.61 43.61 43.58 43.58 0.7K
12:10 43.56 43.60 43.56 43.60 4.5K
12:11 43.70 43.70 43.70 43.70 3.7K
12:12 43.53 43.53 43.53 43.53 0.6K
12:13 43.50 43.50 43.20 43.27 47.3K
12:14 43.23 43.27 43.17 43.24 2.1K
12:15 43.19 43.23 43.15 43.23 3.2K
12:16 43.25 43.25 43.25 43.25 0.9K
12:17 43.10 43.13 43.04 43.04 3.2K
12:18 43.11 43.18 43.11 43.18 2.4K
12:19 43.36 43.36 43.36 43.36 10.7K
12:20 43.42 43.42 43.26 43.26 3.1K
12:21 43.23 43.25 43.23 43.25 2.4K
12:22 43.32 43.32 43.32 43.32 0.1K
12:23 43.18 43.18 43.15 43.15 0.7K
12:24 43.13 43.22 43.13 43.22 4.6K
12:25 43.19 43.19 42.98 43.00 2.4K
12:26 43.03 43.03 42.91 42.92 2.9K
12:27 42.93 42.93 42.93 42.93 0.2K
12:28 43.00 43.00 42.93 42.93 1.4K
12:29 42.99 42.99 42.99 42.99 0.1K
12:30 43.04 43.04 43.00 43.00 1.0K
12:31 42.92 42.92 42.90 42.90 0.5K
12:32 42.89 42.89 42.89 42.89 0.9K
12:34 42.95 42.95 42.95 42.95 0.3K
12:35 42.99 43.02 42.93 42.93 17.3K
12:36 42.99 43.00 42.95 42.95 2.1K
12:37 42.91 43.01 42.91 42.97 5.9K
12:38 42.97 42.97 42.88 42.88 1.0K
12:39 42.92 42.92 42.82 42.82 13.3K
12:40 42.78 42.89 42.78 42.89 4.3K
12:41 42.95 42.95 42.86 42.86 3.0K
12:42 42.98 42.98 42.86 42.86 1.4K
12:44 42.85 42.85 42.80 42.85 1.0K
12:45 42.86 42.86 42.86 42.86 0.8K
12:46 42.90 42.90 42.84 42.84 3.0K
12:47 42.75 42.75 42.71 42.75 11.7K
12:48 42.78 42.78 42.78 42.78 0.1K
12:49 42.72 42.73 42.72 42.73 0.7K
12:50 42.64 42.69 42.64 42.69 0.6K
12:51 42.69 42.69 42.67 42.67 0.4K
12:52 42.67 42.67 42.65 42.65 1.2K
12:53 42.59 42.59 42.58 42.58 3.3K
12:54 42.69 42.69 42.69 42.69 3.4K
12:55 42.76 42.76 42.71 42.72 25.3K
12:56 42.76 42.79 42.74 42.76 5.3K
12:57 42.79 42.85 42.75 42.75 3.3K
12:58 42.75 42.75 42.71 42.71 3.4K
12:59 42.65 42.69 42.47 42.56 8.7K
13:00 42.59 42.59 42.52 42.52 2.0K
13:01 42.57 42.57 42.47 42.47 1.1K
13:02 42.55 42.55 42.53 42.53 1.7K
13:03 42.47 42.47 42.35 42.35 1.6K
13:04 42.27 42.30 42.25 42.30 9.0K
13:05 42.29 42.29 42.25 42.25 8.5K
13:06 42.20 42.29 42.20 42.29 2.9K
13:07 42.29 42.39 42.29 42.39 0.7K
13:08 42.38 42.40 42.33 42.40 4.7K
13:09 42.40 42.40 42.37 42.38 0.7K
13:10 42.39 42.47 42.38 42.47 1.8K
13:11 42.51 42.54 42.51 42.54 0.9K
13:13 42.74 42.76 42.68 42.68 7.8K
13:15 42.59 42.59 42.56 42.56 4.7K
13:16 42.58 42.62 42.58 42.59 1.5K
13:17 42.56 42.63 42.55 42.55 12.7K
13:18 42.38 42.38 42.35 42.35 1.7K
13:19 42.36 42.49 42.36 42.43 2.1K
13:20 42.44 42.44 42.44 42.44 0.1K
13:21 42.43 42.43 42.43 42.43 0.5K
13:22 42.35 42.35 42.35 42.35 0.6K
13:23 42.35 42.35 42.23 42.23 4.6K
13:24 42.24 42.25 42.24 42.25 8.9K
13:25 42.22 42.22 42.22 42.22 0.8K
13:26 42.18 42.18 42.15 42.15 0.4K
13:27 42.14 42.14 42.00 42.07 25.2K
13:28 42.06 42.06 42.00 42.00 2.9K
13:29 42.05 42.05 41.95 41.95 11.4K
13:30 41.90 41.92 41.87 41.90 3.1K
13:31 41.91 41.95 41.84 41.95 4.2K
13:32 41.92 42.03 41.90 42.03 4.4K
13:33 42.03 42.03 41.90 41.99 3.3K
13:34 41.98 41.99 41.98 41.99 2.6K
13:35 42.00 42.13 41.97 41.97 2.1K
13:36 41.93 41.95 41.89 41.94 4.1K
13:37 41.91 41.91 41.80 41.90 6.8K
13:38 41.87 41.88 41.84 41.84 3.1K
13:39 41.83 41.83 41.62 41.63 32.2K
13:40 41.63 41.71 41.63 41.71 3.5K
13:41 41.72 41.78 41.69 41.78 15.7K
13:42 41.92 41.99 41.91 41.99 2.0K
13:43 42.00 42.04 41.96 41.96 4.3K
13:44 41.96 42.00 41.93 41.97 1.8K
13:45 42.01 42.06 42.01 42.06 3.0K
13:46 42.15 42.15 41.96 41.96 3.3K
13:47 41.88 41.88 41.78 41.78 1.7K
13:48 41.65 41.68 41.65 41.68 4.6K
13:49 41.60 41.68 41.50 41.68 5.4K
13:50 41.67 41.67 41.63 41.67 6.3K
13:51 41.73 41.74 41.71 41.71 1.7K
13:52 41.90 41.96 41.89 41.93 1.3K
13:53 41.95 41.95 41.81 41.82 2.2K
13:55 41.80 41.88 41.79 41.83 4.1K
13:56 41.89 41.89 41.77 41.81 0.9K
13:57 41.77 41.87 41.77 41.87 1.9K
13:58 41.90 41.93 41.90 41.93 1.4K
13:59 41.93 41.99 41.93 41.95 3.8K
14:00 41.96 42.00 41.85 41.99 2.9K
14:01 41.90 41.94 41.90 41.90 1.6K
14:02 41.92 41.92 41.90 41.90 0.8K
14:04 41.92 42.08 41.92 42.03 2.4K
14:05 42.07 42.08 41.97 41.97 1.6K
14:06 42.04 42.04 42.01 42.01 1.3K
14:07 42.13 42.18 42.10 42.12 23.0K
14:08 42.06 42.06 42.00 42.04 7.9K
14:09 41.95 42.05 41.95 42.05 3.3K
14:11 42.04 42.18 42.04 42.09 9.8K
14:12 41.93 42.05 41.93 41.98 14.3K
14:13 41.89 41.95 41.87 41.95 2.7K
14:14 41.91 41.94 41.91 41.94 1.3K
14:15 41.95 41.95 41.95 41.95 0.6K
14:16 42.00 42.03 41.93 41.97 3.4K
14:17 42.02 42.02 42.02 42.02 0.7K
14:18 41.93 42.08 41.93 42.08 22.4K
14:19 42.02 42.21 42.02 42.21 1.6K
14:20 42.17 42.27 42.16 42.25 4.9K
14:21 42.22 42.27 42.20 42.27 9.1K
14:22 42.31 42.31 42.21 42.30 1.1K
14:23 42.28 42.28 42.28 42.28 1.5K
14:24 42.31 42.33 42.31 42.31 1.3K
14:25 42.23 42.29 42.23 42.29 2.8K
14:26 42.19 42.19 42.19 42.19 0.7K
14:27 42.28 42.28 42.22 42.22 0.7K
14:28 42.13 42.18 42.12 42.18 7.4K
14:29 42.28 42.28 42.18 42.20 1.6K
14:30 42.22 42.24 42.20 42.24 1.6K
14:31 42.26 42.26 42.26 42.26 0.2K
14:32 42.26 42.26 42.22 42.22 2.6K
14:33 42.23 42.26 42.14 42.14 3.2K
14:34 42.20 42.20 42.16 42.16 0.6K
14:35 42.20 42.27 42.20 42.27 1.5K
14:36 42.26 42.29 42.22 42.27 1.9K
14:37 42.21 42.24 42.13 42.13 0.8K
14:38 42.18 42.23 42.18 42.23 0.9K
14:39 42.17 42.17 42.17 42.17 0.2K
14:40 42.17 42.19 42.17 42.19 0.6K
14:41 42.24 42.24 42.24 42.24 1.1K
14:42 42.26 42.28 42.26 42.27 4.4K
14:43 42.13 42.13 42.13 42.13 0.5K
14:45 42.19 42.26 42.19 42.26 3.7K
14:46 42.32 42.40 42.32 42.37 2.4K
14:47 42.32 42.33 42.32 42.33 0.8K
14:48 42.34 42.39 42.34 42.39 0.8K
14:49 42.36 42.47 42.33 42.47 3.1K
14:50 42.45 42.45 42.32 42.32 1.4K
14:51 42.31 42.31 42.24 42.24 1.5K
14:52 42.29 42.29 42.24 42.24 1.6K
14:53 42.08 42.10 42.06 42.10 2.3K
14:54 42.12 42.14 42.12 42.12 0.8K
14:55 42.01 42.01 41.92 41.96 6.1K
14:56 41.83 41.83 41.71 41.71 1.6K
14:57 41.69 41.75 41.69 41.75 4.1K
14:58 41.71 41.71 41.68 41.68 1.4K
14:59 41.69 41.70 41.69 41.70 0.6K
15:00 41.70 41.70 41.70 41.70 1.1K
15:01 41.69 41.79 41.69 41.79 15.9K
15:02 41.82 41.91 41.81 41.81 1.4K
15:03 41.85 41.85 41.85 41.85 0.4K
15:04 41.82 41.82 41.82 41.82 0.1K
15:05 41.76 41.84 41.73 41.84 6.9K
15:07 41.91 41.93 41.91 41.93 0.4K
15:08 41.86 41.86 41.86 41.86 0.6K
15:09 41.90 41.90 41.90 41.90 0.6K
15:10 41.78 41.78 41.75 41.75 3.1K
15:11 41.70 41.71 41.70 41.71 0.7K
15:13 41.84 41.84 41.84 41.84 0.1K
15:15 41.80 41.80 41.80 41.80 0.3K
15:16 41.89 41.89 41.89 41.89 0.2K
15:17 41.89 41.89 41.75 41.75 1.6K
15:18 41.72 41.72 41.70 41.72 0.5K
15:19 41.61 41.65 41.61 41.61 2.5K
15:20 41.63 41.63 41.60 41.60 0.6K
15:21 41.63 41.65 41.56 41.62 1.5K
15:22 41.57 41.73 41.57 41.73 2.4K
15:23 41.73 41.73 41.73 41.73 0.4K
15:24 41.75 41.75 41.73 41.73 2.1K
15:25 41.74 41.74 41.74 41.74 0.2K
15:26 41.68 41.74 41.68 41.74 0.5K
15:27 41.70 41.70 41.70 41.70 0.3K
15:28 41.70 41.70 41.66 41.66 2.9K
15:29 41.74 41.77 41.74 41.77 1.5K
15:31 41.72 41.76 41.72 41.76 0.7K
15:32 41.76 41.80 41.76 41.80 1.3K
15:33 41.79 41.79 41.79 41.79 0.3K
15:34 41.76 41.76 41.76 41.76 1.6K
15:35 41.77 41.77 41.70 41.70 20.6K
15:36 41.66 41.66 41.66 41.66 0.8K
15:37 41.58 41.58 41.54 41.55 1.6K
15:39 41.59 41.59 41.59 41.59 1.1K
15:40 41.59 41.68 41.59 41.66 1.3K
15:41 41.74 41.74 41.69 41.69 2.4K
15:42 41.72 41.72 41.70 41.72 1.6K
15:43 41.80 41.83 41.80 41.80 1.2K
15:44 41.80 41.84 41.79 41.83 2.6K
15:45 41.81 41.97 41.81 41.97 2.6K
15:46 41.91 41.91 41.91 41.91 0.5K
15:47 41.58 41.58 41.58 41.58 0.5K
15:48 41.60 41.61 41.60 41.61 1.1K
15:49 41.45 41.48 41.45 41.45 22.8K
15:50 41.98 42.95 41.98 42.74 60.7K
15:51 42.87 42.98 42.62 42.64 39.3K
15:52 42.70 43.00 42.70 42.92 48.8K
15:53 43.10 43.30 43.10 43.30 34.3K
15:54 43.24 43.73 43.24 43.73 30.5K
15:55 44.28 44.28 43.77 44.01 38.1K
15:56 44.04 44.14 43.85 43.92 19.5K
15:57 43.94 43.94 43.68 43.68 24.7K
15:58 43.65 43.72 43.59 43.59 45.9K
15:59 43.65 43.67 43.59 43.64 121.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし