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 39.80 40.31 39.64 39.64 461.9K
09:31 39.72 39.73 38.01 38.02 132.8K
09:32 38.01 38.08 37.12 37.34 111.4K
09:33 37.53 38.09 37.51 37.85 51.4K
09:34 37.74 37.97 37.61 37.92 49.6K
09:35 37.73 38.79 37.73 38.68 77.2K
09:36 38.70 38.92 38.47 38.80 41.0K
09:37 39.14 39.61 39.09 39.58 59.3K
09:38 39.48 39.59 39.28 39.29 45.6K
09:39 39.15 39.15 38.86 39.02 23.9K
09:40 38.92 38.92 38.63 38.77 40.3K
09:41 38.74 39.03 38.74 38.96 7.3K
09:42 38.97 39.25 38.94 39.01 36.4K
09:43 38.91 39.29 38.91 39.15 14.5K
09:44 39.09 39.12 38.94 39.09 10.9K
09:45 39.05 39.28 39.01 39.24 8.4K
09:46 39.26 39.37 39.12 39.37 14.5K
09:47 39.31 39.34 39.21 39.26 18.5K
09:48 39.21 39.27 39.14 39.26 10.8K
09:49 39.12 39.12 38.75 38.85 22.7K
09:50 38.84 38.84 38.47 38.62 20.7K
09:51 38.75 38.75 38.50 38.60 14.5K
09:52 38.66 38.66 38.28 38.28 48.1K
09:53 38.31 38.53 38.30 38.41 33.5K
09:54 38.34 38.37 38.19 38.21 31.3K
09:55 38.18 38.38 38.18 38.38 28.9K
09:56 38.45 38.49 38.32 38.43 17.7K
09:57 38.43 38.49 38.30 38.39 21.2K
09:58 38.34 38.49 38.33 38.49 14.9K
09:59 38.54 38.58 38.44 38.50 6.4K
10:00 38.47 38.62 38.16 38.16 18.2K
10:01 38.20 38.21 38.12 38.15 15.6K
10:02 38.14 38.37 38.07 38.37 25.5K
10:03 38.40 38.42 38.32 38.42 8.8K
10:04 38.45 38.46 38.32 38.42 21.5K
10:05 38.47 38.77 38.43 38.75 13.3K
10:06 38.78 39.07 38.77 39.07 9.5K
10:07 39.18 39.48 39.18 39.30 50.6K
10:08 39.20 39.65 39.20 39.62 24.9K
10:09 39.57 39.59 39.07 39.10 17.9K
10:10 39.09 39.09 38.68 38.89 9.5K
10:11 38.80 38.90 38.78 38.80 10.6K
10:12 38.83 39.02 38.79 38.98 16.3K
10:13 38.94 39.03 38.91 39.00 11.7K
10:14 39.04 39.14 39.01 39.14 12.0K
10:15 39.13 39.24 39.01 39.20 29.4K
10:16 39.11 39.39 39.11 39.13 8.3K
10:17 39.14 39.21 39.01 39.01 10.5K
10:18 39.00 39.40 39.00 39.34 10.8K
10:19 39.39 39.54 39.39 39.54 7.5K
10:20 39.42 39.50 39.30 39.48 11.3K
10:21 39.50 39.50 39.16 39.25 14.5K
10:22 39.32 39.32 39.13 39.20 11.0K
10:23 39.22 39.43 39.22 39.43 12.1K
10:24 39.34 39.46 39.33 39.46 5.0K
10:25 39.51 39.56 39.35 39.55 7.4K
10:26 39.60 39.64 39.55 39.55 12.1K
10:27 39.56 39.56 39.20 39.20 5.7K
10:28 39.21 39.53 39.21 39.53 6.7K
10:29 39.45 39.46 39.29 39.30 4.3K
10:30 39.35 39.63 39.32 39.48 7.7K
10:31 39.42 39.44 39.14 39.14 20.8K
10:32 39.12 39.15 39.03 39.15 5.1K
10:33 39.23 39.36 39.22 39.35 5.1K
10:34 39.38 39.38 39.36 39.36 4.0K
10:35 39.48 39.48 39.29 39.38 8.4K
10:36 39.30 39.31 39.24 39.31 9.2K
10:37 39.25 39.34 39.25 39.33 5.5K
10:38 39.35 39.55 39.34 39.55 8.3K
10:39 39.57 39.57 39.39 39.49 10.6K
10:40 39.47 39.75 39.47 39.69 23.3K
10:41 39.68 39.68 39.59 39.63 5.1K
10:42 39.62 39.70 39.62 39.65 4.8K
10:43 39.76 39.94 39.76 39.91 33.5K
10:44 39.71 39.71 39.62 39.69 18.3K
10:45 39.70 39.78 39.68 39.68 8.8K
10:46 39.66 39.80 39.63 39.77 11.0K
10:47 39.97 39.97 39.87 39.87 6.3K
10:48 39.81 39.93 39.77 39.92 4.9K
10:49 39.87 39.87 39.82 39.82 11.2K
10:50 39.64 39.69 39.60 39.69 6.7K
10:51 39.65 39.74 39.60 39.60 7.2K
10:52 39.64 39.64 39.59 39.64 5.9K
10:53 39.61 39.67 39.44 39.47 6.3K
10:54 39.55 39.55 39.40 39.48 5.3K
10:55 39.60 39.60 39.57 39.57 2.2K
10:56 39.57 39.64 39.57 39.64 4.6K
10:57 39.62 39.62 39.54 39.54 4.3K
10:58 39.48 39.65 39.48 39.65 2.7K
10:59 39.58 39.64 39.54 39.60 5.0K
11:00 39.66 39.68 39.52 39.54 6.8K
11:01 39.76 39.87 39.76 39.84 9.5K
11:02 39.73 39.73 39.61 39.63 5.8K
11:03 39.59 39.67 39.59 39.67 9.0K
11:04 39.45 39.45 39.25 39.30 10.7K
11:05 39.38 39.38 39.30 39.33 2.6K
11:06 39.38 39.38 39.30 39.38 7.4K
11:07 39.41 39.42 39.41 39.42 5.6K
11:08 39.42 39.46 39.42 39.46 1.1K
11:09 39.33 39.36 39.21 39.34 24.1K
11:10 39.45 39.45 39.35 39.42 3.2K
11:11 39.34 39.39 39.34 39.39 5.4K
11:12 39.38 39.43 39.34 39.43 2.9K
11:13 39.36 39.58 39.36 39.55 8.1K
11:14 39.60 39.60 39.48 39.49 2.8K
11:15 39.63 39.74 39.63 39.74 6.2K
11:16 39.72 39.73 39.63 39.67 1.1K
11:17 39.61 39.65 39.61 39.65 5.7K
11:18 39.68 39.77 39.68 39.77 5.1K
11:19 39.77 39.87 39.75 39.85 14.7K
11:20 39.90 39.95 39.89 39.90 11.9K
11:21 39.96 39.96 39.80 39.82 33.2K
11:22 39.78 39.78 39.67 39.72 4.6K
11:23 39.76 39.85 39.76 39.85 34.4K
11:24 39.83 40.04 39.83 39.98 22.5K
11:25 39.99 40.02 39.91 39.91 6.5K
11:26 39.93 39.95 39.88 39.88 3.4K
11:27 39.89 39.90 39.88 39.89 2.2K
11:28 39.91 39.95 39.91 39.92 14.2K
11:29 39.68 39.70 39.61 39.61 1.9K
11:30 39.57 39.74 39.49 39.74 8.0K
11:31 39.81 39.81 39.66 39.66 5.0K
11:32 39.50 39.65 39.50 39.65 1.5K
11:33 39.65 39.65 39.46 39.47 4.5K
11:34 39.50 39.63 39.50 39.63 7.9K
11:35 39.45 39.45 39.17 39.30 16.5K
11:36 39.28 39.28 39.12 39.16 10.8K
11:37 39.14 39.14 39.14 39.14 2.6K
11:38 39.32 39.53 39.32 39.48 7.4K
11:39 39.53 39.53 39.28 39.28 1.1K
11:40 39.31 39.35 39.20 39.22 18.7K
11:41 39.01 39.04 38.88 38.88 33.1K
11:42 38.89 38.98 38.89 38.96 8.1K
11:43 39.03 39.18 39.03 39.14 6.0K
11:44 39.01 39.03 38.92 38.94 12.1K
11:45 38.94 39.01 38.76 38.77 14.2K
11:46 38.73 38.85 38.73 38.83 2.4K
11:47 38.78 38.78 38.72 38.77 16.6K
11:48 38.80 38.94 38.80 38.94 12.2K
11:49 38.88 38.96 38.88 38.89 6.7K
11:50 38.84 38.84 38.70 38.71 7.9K
11:51 38.67 38.74 38.56 38.74 7.3K
11:52 38.82 38.82 38.57 38.57 6.6K
11:53 38.70 38.74 38.62 38.74 4.4K
11:54 38.64 38.64 38.50 38.50 7.4K
11:55 38.51 38.51 38.33 38.43 12.9K
11:56 38.45 38.45 38.30 38.30 14.7K
11:57 38.31 38.38 38.27 38.32 3.9K
11:58 38.37 38.37 38.32 38.32 3.9K
11:59 38.33 38.35 38.25 38.35 44.3K
12:00 38.33 38.33 38.19 38.19 47.6K
12:01 38.21 38.21 37.87 37.87 37.2K
12:02 37.87 37.90 37.65 37.90 18.8K
12:03 37.87 37.94 37.85 37.94 51.8K
12:04 37.95 37.95 37.74 37.75 14.4K
12:05 37.67 37.78 37.61 37.73 16.3K
12:06 37.72 37.74 37.40 37.48 34.1K
12:07 37.58 37.71 37.58 37.68 9.4K
12:08 37.69 37.69 37.57 37.62 31.4K
12:09 37.62 37.68 37.61 37.68 47.9K
12:10 37.67 37.88 37.67 37.81 14.9K
12:11 37.84 37.86 37.76 37.85 14.6K
12:12 37.89 38.04 37.88 38.03 5.8K
12:13 37.97 38.26 37.97 38.26 11.6K
12:14 38.27 38.27 38.14 38.16 4.2K
12:15 38.06 38.14 38.06 38.11 5.0K
12:16 38.17 38.22 38.14 38.14 4.7K
12:17 38.11 38.15 38.09 38.09 2.2K
12:18 38.00 38.07 37.92 38.07 10.4K
12:19 38.07 38.07 37.93 37.93 9.3K
12:20 37.91 37.91 37.72 37.72 10.8K
12:21 37.70 37.70 37.60 37.60 14.4K
12:22 37.57 37.57 37.38 37.38 23.3K
12:23 37.38 37.40 37.30 37.34 14.5K
12:24 37.32 37.45 37.28 37.37 14.8K
12:25 37.38 37.38 37.26 37.26 29.1K
12:26 37.25 37.25 37.11 37.11 40.3K
12:27 37.10 37.23 37.09 37.11 24.3K
12:28 37.15 37.23 37.15 37.17 6.5K
12:29 37.06 37.06 36.85 36.96 82.0K
12:30 36.90 36.95 36.75 36.95 12.5K
12:31 36.92 36.93 36.77 36.93 21.8K
12:32 36.86 36.92 36.75 36.76 9.5K
12:33 36.78 36.84 36.76 36.76 44.0K
12:34 36.75 36.82 36.70 36.79 20.6K
12:35 36.74 36.79 36.73 36.79 32.4K
12:36 36.76 36.78 36.54 36.54 12.1K
12:37 36.50 36.75 36.40 36.74 47.6K
12:38 36.70 36.81 36.61 36.80 6.5K
12:39 36.80 36.80 36.72 36.73 6.2K
12:40 36.69 36.81 36.68 36.79 10.3K
12:41 36.84 37.00 36.84 36.94 20.0K
12:42 36.93 37.31 36.93 37.29 16.9K
12:43 37.60 37.67 37.52 37.56 9.2K
12:44 37.54 37.54 37.33 37.33 8.9K
12:45 37.39 37.52 37.39 37.39 4.3K
12:46 37.37 37.37 37.21 37.24 6.2K
12:47 37.32 37.32 37.21 37.23 5.4K
12:48 37.20 37.20 37.06 37.20 7.9K
12:49 37.22 37.22 37.10 37.20 3.1K
12:50 37.14 37.26 37.09 37.10 7.9K
12:51 37.12 37.12 36.95 36.95 5.6K
12:52 36.91 36.93 36.80 36.93 10.7K
12:53 36.90 37.06 36.90 37.03 9.8K
12:54 37.11 37.17 37.10 37.10 8.7K
12:55 37.06 37.06 37.01 37.01 7.0K
12:56 36.92 37.05 36.86 37.05 40.1K
12:57 37.05 37.09 36.93 36.94 12.3K
12:58 37.03 37.03 36.94 37.02 6.2K
12:59 37.04 37.07 36.86 36.86 6.2K
13:00 36.84 36.95 36.77 36.95 6.0K
13:01 36.87 37.13 36.87 37.13 3.2K
13:02 37.09 37.25 37.08 37.22 7.2K
13:03 37.22 37.28 37.17 37.25 10.2K
13:04 37.28 37.43 37.26 37.41 8.2K
13:05 37.50 37.50 37.33 37.33 6.9K
13:06 37.41 37.41 37.23 37.26 13.9K
13:07 37.26 37.26 37.23 37.25 3.6K
13:08 37.18 37.37 37.18 37.35 3.9K
13:09 37.48 37.61 37.42 37.61 5.7K
13:10 37.61 37.75 37.61 37.70 9.4K
13:11 37.77 37.90 37.75 37.84 13.8K
13:12 37.85 37.85 37.68 37.68 2.3K
13:13 37.63 37.75 37.63 37.73 6.5K
13:14 37.81 37.81 37.79 37.80 6.5K
13:15 37.84 37.93 37.81 37.81 4.7K
13:16 37.75 37.75 37.68 37.68 1.5K
13:17 37.80 37.80 37.69 37.69 2.0K
13:18 37.68 37.72 37.68 37.72 1.2K
13:19 37.83 37.97 37.83 37.97 6.4K
13:20 37.94 37.94 37.86 37.93 9.0K
13:21 37.88 37.88 37.82 37.82 0.5K
13:22 37.84 37.87 37.82 37.87 3.7K
13:23 37.88 37.88 37.80 37.87 1.5K
13:24 37.87 37.87 37.77 37.84 5.8K
13:26 37.84 38.02 37.83 38.02 18.1K
13:27 38.09 38.18 38.09 38.15 12.7K
13:28 38.14 38.24 38.09 38.24 7.6K
13:29 38.28 38.31 38.21 38.21 8.9K
13:30 38.22 38.38 38.22 38.33 4.4K
13:31 38.24 38.32 38.22 38.22 4.8K
13:32 38.28 38.30 38.20 38.20 2.5K
13:33 38.25 38.31 38.25 38.31 4.3K
13:34 38.34 38.44 38.32 38.32 3.9K
13:35 38.33 38.36 38.25 38.36 3.0K
13:36 38.31 38.31 38.23 38.23 1.2K
13:37 38.24 38.34 38.21 38.34 2.6K
13:38 38.28 38.28 38.25 38.25 1.5K
13:39 38.26 38.50 38.25 38.48 27.0K
13:40 38.50 38.50 38.40 38.44 5.6K
13:41 38.44 38.44 38.28 38.30 2.4K
13:42 38.38 38.38 38.29 38.30 0.7K
13:43 38.31 38.37 38.29 38.37 6.4K
13:44 38.42 38.42 38.42 38.42 1.2K
13:45 38.50 38.61 38.50 38.61 3.8K
13:46 38.65 38.74 38.65 38.74 16.6K
13:47 38.68 38.68 38.57 38.58 5.0K
13:48 38.55 38.55 38.50 38.52 3.5K
13:49 38.52 38.58 38.52 38.58 2.3K
13:50 38.33 38.37 38.33 38.36 2.4K
13:51 38.41 38.41 38.40 38.40 0.5K
13:52 38.36 38.36 38.22 38.22 5.1K
13:53 38.33 38.35 38.30 38.35 6.5K
13:54 38.23 38.23 37.92 37.92 8.7K
13:55 37.98 37.99 37.95 37.99 2.1K
13:56 37.99 37.99 37.99 37.99 2.3K
13:57 37.97 38.03 37.97 38.00 3.7K
13:58 37.97 38.03 37.97 38.03 4.1K
13:59 37.92 37.92 37.85 37.85 2.0K
14:00 37.83 37.84 37.80 37.83 6.2K
14:01 37.85 37.85 37.71 37.71 9.7K
14:02 37.75 37.75 37.72 37.72 0.9K
14:03 37.74 37.79 37.74 37.74 2.7K
14:04 37.75 37.85 37.70 37.74 9.8K
14:05 37.76 37.76 37.76 37.76 1.0K
14:06 37.74 37.83 37.74 37.80 12.9K
14:07 37.83 37.91 37.83 37.90 5.2K
14:08 37.90 38.01 37.90 37.92 6.1K
14:09 37.92 37.94 37.78 37.78 4.4K
14:10 37.81 37.81 37.66 37.66 9.7K
14:11 37.69 37.69 37.69 37.69 1.6K
14:12 37.66 37.66 37.66 37.66 0.8K
14:13 37.62 37.73 37.50 37.73 21.3K
14:14 37.78 37.78 37.68 37.68 0.6K
14:15 37.60 37.67 37.60 37.67 4.6K
14:16 37.58 37.58 37.50 37.53 7.0K
14:17 37.52 37.52 37.43 37.45 6.6K
14:18 37.45 37.45 37.39 37.43 7.4K
14:19 37.44 37.52 37.44 37.52 9.7K
14:20 37.47 37.50 37.47 37.49 2.4K
14:21 37.39 37.39 37.35 37.39 4.2K
14:22 37.41 37.43 37.33 37.33 3.2K
14:23 37.36 37.38 37.36 37.38 0.9K
14:24 37.41 37.41 37.21 37.21 9.4K
14:25 37.32 37.32 37.32 37.32 1.2K
14:26 37.20 37.27 37.17 37.27 4.5K
14:27 37.30 37.30 37.23 37.27 5.9K
14:28 37.25 37.25 37.21 37.21 0.9K
14:29 37.30 37.35 37.30 37.31 9.7K
14:30 37.36 37.37 37.34 37.37 2.4K
14:31 37.42 37.47 37.40 37.42 2.6K
14:32 37.31 37.33 37.31 37.33 5.9K
14:33 37.48 37.48 37.43 37.43 0.9K
14:34 37.42 37.44 37.41 37.44 3.6K
14:35 37.51 37.51 37.48 37.49 2.1K
14:36 37.51 37.52 37.50 37.50 1.2K
14:37 37.47 37.49 37.39 37.39 5.7K
14:38 37.44 37.44 37.42 37.42 5.5K
14:39 37.44 37.45 37.44 37.45 3.0K
14:40 37.41 37.52 37.41 37.52 2.7K
14:41 37.35 37.35 37.35 37.35 1.6K
14:42 37.37 37.42 37.37 37.42 0.8K
14:43 37.42 37.44 37.42 37.44 0.8K
14:44 37.45 37.45 37.45 37.45 0.9K
14:45 37.39 37.39 37.32 37.32 2.7K
14:46 37.40 37.40 37.39 37.39 2.8K
14:47 37.34 37.39 37.34 37.39 1.2K
14:48 37.37 37.37 37.35 37.35 1.4K
14:49 37.37 37.37 37.36 37.36 5.5K
14:50 37.29 37.29 37.11 37.11 18.8K
14:51 37.13 37.13 37.10 37.10 3.9K
14:52 37.08 37.08 36.85 36.88 16.1K
14:53 36.79 36.83 36.79 36.82 15.3K
14:54 36.75 36.80 36.72 36.76 5.9K
14:55 36.80 36.80 36.68 36.74 7.1K
14:56 36.75 36.88 36.75 36.88 1.2K
14:57 36.89 36.89 36.80 36.83 10.7K
14:58 36.81 36.86 36.81 36.83 4.1K
14:59 36.83 36.88 36.83 36.88 4.4K
15:00 36.83 36.96 36.81 36.88 17.9K
15:01 37.07 37.10 37.05 37.05 2.0K
15:02 37.13 37.26 37.13 37.23 13.8K
15:03 37.21 37.23 37.21 37.22 8.1K
15:04 37.18 37.18 37.18 37.17 4.0K
15:05 37.16 37.16 37.00 37.04 18.2K
15:06 37.05 37.05 36.93 36.94 7.7K
15:07 37.00 37.03 36.98 36.98 4.5K
15:08 36.95 37.01 36.95 36.95 2.8K
15:09 36.88 36.88 36.84 36.84 8.7K
15:10 36.85 36.85 36.66 36.67 35.1K
15:11 36.67 36.80 36.62 36.80 6.7K
15:12 36.83 36.83 36.52 36.77 21.4K
15:13 36.68 36.68 36.52 36.53 15.6K
15:14 36.51 36.51 36.41 36.44 16.7K
15:15 36.43 36.43 36.25 36.25 25.1K
15:16 36.32 36.42 36.27 36.42 14.0K
15:17 36.41 36.41 36.20 36.23 26.4K
15:18 36.25 36.31 36.25 36.26 15.7K
15:19 36.28 36.28 36.20 36.21 21.8K
15:20 36.21 36.27 36.21 36.21 29.8K
15:21 36.22 36.31 36.21 36.31 4.7K
15:22 36.30 36.35 36.28 36.35 12.9K
15:23 36.30 36.43 36.23 36.43 28.1K
15:24 36.42 36.42 36.31 36.36 13.5K
15:25 36.36 36.36 36.27 36.28 7.4K
15:26 36.25 36.26 36.24 36.24 14.1K
15:27 36.22 36.23 36.17 36.17 17.8K
15:28 36.18 36.21 36.16 36.19 7.8K
15:29 36.17 36.17 36.06 36.06 32.0K
15:30 36.08 36.08 36.00 36.01 32.2K
15:31 36.00 36.02 35.93 35.94 28.5K
15:32 35.95 36.00 35.87 35.90 12.9K
15:33 35.88 35.93 35.87 35.91 10.9K
15:34 35.88 35.95 35.87 35.89 13.7K
15:35 35.85 35.85 35.79 35.81 17.9K
15:36 35.75 35.76 35.66 35.66 18.0K
15:37 35.65 35.82 35.63 35.67 10.7K
15:38 35.72 35.77 35.66 35.69 11.7K
15:39 35.70 35.80 35.70 35.76 7.6K
15:40 35.85 35.91 35.80 35.86 8.5K
15:41 35.81 35.93 35.80 35.88 17.1K
15:42 35.86 35.93 35.86 35.86 31.9K
15:43 35.85 35.85 35.79 35.79 6.3K
15:44 35.75 35.82 35.74 35.78 9.1K
15:45 35.69 35.81 35.61 35.61 19.2K
15:46 35.61 35.61 35.40 35.40 26.7K
15:47 35.41 35.54 35.38 35.54 38.5K
15:48 35.48 35.53 35.48 35.53 4.2K
15:49 35.53 35.59 35.48 35.48 21.0K
15:50 35.35 35.39 35.12 35.12 41.8K
15:51 35.18 35.18 35.01 35.01 25.6K
15:52 35.05 35.09 34.99 35.06 41.6K
15:53 35.07 35.22 35.06 35.22 39.5K
15:54 35.13 35.22 35.04 35.08 30.2K
15:55 35.08 35.21 35.06 35.09 50.1K
15:56 35.10 35.14 35.07 35.11 31.5K
15:57 35.13 35.14 35.11 35.14 30.7K
15:58 35.14 35.14 35.12 35.14 13.9K
15:59 35.14 35.19 35.13 35.14 522.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし