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 48.74 48.74 48.23 48.30 246.2K
09:31 48.01 48.68 48.01 48.63 11.0K
09:32 48.71 48.94 48.13 48.17 29.0K
09:33 48.32 48.79 48.29 48.79 2.7K
09:34 48.58 48.58 48.48 48.55 7.2K
09:35 48.42 49.31 48.41 49.14 51.0K
09:36 49.22 49.22 48.87 49.05 18.0K
09:37 48.97 49.62 48.86 49.39 30.3K
09:38 49.46 49.53 49.24 49.53 13.7K
09:39 49.48 49.49 49.26 49.26 13.0K
09:40 49.30 49.30 49.02 49.02 16.1K
09:41 48.75 49.07 48.75 48.96 14.6K
09:42 49.06 49.06 48.94 48.97 9.0K
09:43 48.92 48.95 48.77 48.86 4.8K
09:44 48.77 48.80 48.73 48.80 17.0K
09:45 48.85 48.99 48.72 48.99 9.4K
09:46 49.05 49.70 48.99 49.69 22.4K
09:47 49.65 49.78 49.56 49.70 21.9K
09:48 49.74 49.74 49.40 49.60 14.0K
09:49 49.62 49.63 49.53 49.53 6.4K
09:50 49.60 49.62 49.29 49.51 17.9K
09:51 49.49 49.69 49.48 49.69 6.0K
09:52 49.60 49.88 49.42 49.88 6.6K
09:53 49.87 50.24 49.87 49.98 77.8K
09:54 50.18 50.50 50.18 50.25 18.6K
09:55 50.06 50.19 49.97 50.19 20.2K
09:56 50.15 50.30 50.06 50.21 18.8K
09:57 50.24 50.34 50.10 50.21 7.8K
09:58 50.06 50.30 50.00 50.21 11.5K
09:59 50.25 50.25 50.03 50.07 3.8K
10:00 50.00 50.50 50.00 50.48 31.6K
10:01 50.49 50.49 50.03 50.17 5.2K
10:02 50.32 50.48 50.28 50.48 13.1K
10:03 50.42 50.71 50.42 50.69 15.5K
10:04 50.74 50.83 50.60 50.80 10.8K
10:05 50.80 50.80 50.45 50.51 14.4K
10:06 50.64 50.75 50.28 50.35 10.6K
10:07 50.38 50.61 50.38 50.60 9.2K
10:08 50.66 50.76 50.63 50.76 6.3K
10:09 50.60 50.67 50.50 50.53 4.1K
10:10 50.37 50.69 50.37 50.69 17.6K
10:11 50.65 50.75 50.61 50.65 14.1K
10:12 50.80 50.94 50.77 50.84 13.5K
10:13 50.95 51.00 50.80 50.83 33.7K
10:14 50.88 50.93 50.80 50.89 11.0K
10:15 50.91 51.00 50.76 50.98 5.7K
10:16 50.94 51.22 50.94 51.09 59.7K
10:17 51.02 51.27 51.02 51.27 16.0K
10:18 51.24 51.60 51.18 51.56 48.6K
10:19 51.60 51.91 51.58 51.91 31.1K
10:20 52.00 52.00 51.51 51.58 17.2K
10:21 51.62 51.66 51.19 51.19 23.4K
10:22 51.12 51.41 51.12 51.33 8.0K
10:23 51.21 51.31 51.10 51.20 10.9K
10:24 51.25 51.64 51.24 51.54 9.4K
10:25 51.53 51.77 51.44 51.52 25.3K
10:26 51.80 52.07 51.75 52.07 11.3K
10:27 52.26 52.38 52.01 52.05 42.6K
10:28 52.06 52.13 51.70 51.70 11.7K
10:29 51.60 51.60 51.11 51.38 35.5K
10:30 51.43 51.50 51.25 51.43 5.8K
10:31 51.56 51.64 51.38 51.38 7.0K
10:32 51.50 51.50 51.19 51.30 19.5K
10:33 51.32 51.55 51.31 51.42 12.5K
10:34 51.43 51.54 51.40 51.45 8.8K
10:35 51.40 51.53 51.30 51.50 16.8K
10:36 51.54 51.79 51.54 51.78 20.2K
10:37 51.92 51.92 51.62 51.62 18.9K
10:38 51.59 51.78 51.59 51.68 5.5K
10:39 51.72 51.73 51.60 51.64 4.1K
10:40 51.87 52.08 51.87 52.08 9.0K
10:41 52.06 52.13 52.02 52.07 16.4K
10:42 52.09 52.09 51.63 51.63 3.2K
10:43 51.60 51.64 51.55 51.62 15.8K
10:44 51.64 51.86 51.63 51.63 6.1K
10:45 51.61 51.76 51.61 51.76 3.1K
10:46 51.37 51.37 51.09 51.09 21.2K
10:47 51.04 51.55 51.04 51.47 4.4K
10:48 51.45 51.49 51.45 51.49 3.6K
10:49 51.24 51.34 51.24 51.27 8.6K
10:50 51.24 51.29 51.12 51.21 11.4K
10:51 51.22 51.22 50.81 50.81 19.1K
10:52 50.96 51.33 50.93 51.32 7.6K
10:53 51.33 51.34 51.22 51.22 5.2K
10:54 51.20 51.37 51.20 51.37 3.3K
10:55 51.34 51.37 51.20 51.23 5.1K
10:56 51.33 51.33 51.07 51.17 4.2K
10:57 51.25 51.25 51.17 51.17 16.8K
10:58 51.10 51.48 51.06 51.48 9.4K
10:59 51.49 51.80 51.48 51.80 3.3K
11:00 51.86 52.12 51.86 52.03 10.8K
11:01 52.00 52.35 51.95 52.28 7.5K
11:02 52.24 52.36 51.72 51.90 13.9K
11:03 51.88 51.90 51.80 51.80 4.7K
11:04 52.01 52.12 51.99 52.11 10.6K
11:05 52.15 52.26 52.04 52.06 5.1K
11:06 52.00 52.00 51.80 51.80 6.7K
11:07 51.86 51.86 51.72 51.77 5.3K
11:08 51.76 51.83 51.69 51.69 4.8K
11:09 51.88 51.88 51.88 51.88 0.3K
11:10 51.69 51.69 51.53 51.58 2.5K
11:11 51.57 51.64 51.52 51.52 22.6K
11:12 51.60 51.69 51.60 51.64 4.0K
11:13 51.43 51.43 51.33 51.41 4.2K
11:14 51.34 51.34 51.26 51.32 10.2K
11:15 51.24 51.24 51.09 51.15 9.5K
11:16 51.03 51.03 50.86 50.86 3.5K
11:17 50.85 50.86 50.83 50.86 3.8K
11:18 50.80 50.80 50.65 50.65 9.0K
11:19 50.54 50.63 50.50 50.50 5.3K
11:20 50.47 50.53 50.43 50.53 10.8K
11:21 50.61 50.61 50.40 50.40 7.2K
11:22 50.26 50.32 50.11 50.29 12.8K
11:23 50.40 50.44 50.34 50.34 4.3K
11:24 50.38 50.55 50.38 50.55 5.7K
11:25 50.48 50.49 50.42 50.49 4.1K
11:26 50.46 50.90 50.46 50.90 9.9K
11:27 50.94 51.05 50.92 50.92 8.2K
11:28 50.89 50.89 50.78 50.78 2.4K
11:29 50.50 50.50 50.43 50.43 1.8K
11:30 50.43 50.43 50.05 50.11 4.9K
11:31 50.10 50.16 50.09 50.16 9.4K
11:32 50.14 50.26 50.13 50.13 6.7K
11:33 50.06 50.09 49.94 50.09 4.8K
11:34 50.16 50.28 50.08 50.08 2.5K
11:35 50.08 50.20 50.08 50.20 0.9K
11:36 50.18 50.28 50.04 50.20 5.5K
11:37 50.12 50.20 50.12 50.17 2.4K
11:38 50.18 50.18 50.10 50.10 1.1K
11:39 50.17 50.17 50.13 50.13 2.6K
11:40 50.09 50.39 50.09 50.39 3.8K
11:41 50.29 50.33 50.26 50.29 11.3K
11:42 50.27 50.27 50.20 50.20 0.9K
11:43 50.34 50.46 50.34 50.46 1.4K
11:44 50.56 50.66 50.56 50.66 2.2K
11:45 50.69 50.69 50.64 50.66 4.9K
11:46 50.71 50.72 50.66 50.66 7.1K
11:47 50.73 50.77 50.70 50.77 1.8K
11:48 50.76 50.91 50.75 50.91 3.9K
11:49 50.91 51.09 50.91 51.07 6.4K
11:50 51.00 51.19 51.00 51.16 12.2K
11:51 51.14 51.14 51.03 51.08 3.5K
11:52 50.99 50.99 50.92 50.98 3.2K
11:53 51.15 51.32 51.15 51.32 5.9K
11:54 51.26 51.26 51.18 51.24 8.0K
11:55 51.10 51.14 51.05 51.12 3.9K
11:56 51.12 51.12 51.01 51.01 3.9K
11:57 51.21 51.21 51.17 51.17 2.4K
11:58 51.22 51.22 51.22 51.22 2.1K
11:59 51.10 51.10 51.10 51.10 0.2K
12:00 51.18 51.30 51.04 51.04 1.4K
12:01 51.16 51.16 51.12 51.12 1.9K
12:02 51.07 51.08 51.07 51.07 7.0K
12:03 51.00 51.02 50.95 51.02 2.7K
12:04 50.90 50.90 50.73 50.73 3.8K
12:05 50.59 50.64 50.46 50.46 3.7K
12:06 50.50 50.84 50.50 50.84 4.0K
12:07 50.84 50.84 50.78 50.78 0.8K
12:08 50.88 50.88 50.86 50.86 2.9K
12:10 50.83 50.86 50.77 50.77 4.0K
12:11 50.85 50.85 50.80 50.80 5.1K
12:12 50.78 50.78 50.73 50.77 2.7K
12:13 50.65 50.67 50.63 50.63 11.0K
12:14 50.63 50.65 50.63 50.65 2.8K
12:15 50.61 50.61 50.61 50.61 1.7K
12:16 50.64 50.64 50.37 50.37 4.3K
12:17 50.38 50.38 50.21 50.35 3.2K
12:18 50.24 50.30 50.23 50.23 2.5K
12:19 50.16 50.18 50.11 50.14 9.3K
12:20 50.16 50.21 50.15 50.18 4.3K
12:21 50.18 50.26 50.18 50.26 6.9K
12:22 50.22 50.23 50.11 50.11 3.0K
12:23 50.13 50.13 49.98 50.00 6.4K
12:24 50.01 50.01 49.98 49.98 6.1K
12:25 49.98 49.98 49.84 49.87 4.9K
12:26 50.07 50.14 50.01 50.14 2.8K
12:27 50.21 50.29 50.21 50.28 1.7K
12:28 50.26 50.28 50.26 50.27 5.1K
12:29 50.33 50.33 50.25 50.25 9.2K
12:30 50.19 50.28 50.06 50.28 3.3K
12:31 50.40 50.42 50.38 50.42 1.4K
12:32 50.29 50.29 50.29 50.29 1.3K
12:33 50.31 50.31 50.31 50.31 0.1K
12:34 50.34 50.34 50.34 50.34 1.2K
12:35 50.33 50.33 50.33 50.33 0.1K
12:36 50.30 50.30 50.14 50.14 2.1K
12:37 50.31 50.31 50.27 50.27 0.9K
12:38 50.25 50.25 50.25 50.25 1.7K
12:39 50.20 50.20 50.20 50.20 0.8K
12:41 50.02 50.04 50.02 50.04 2.4K
12:42 50.25 50.25 50.12 50.12 1.6K
12:44 50.10 50.16 50.10 50.10 0.9K
12:45 50.16 50.21 50.16 50.21 2.2K
12:46 50.12 50.14 50.09 50.09 5.9K
12:47 50.19 50.22 50.19 50.21 2.9K
12:48 50.27 50.27 50.18 50.27 2.8K
12:49 50.24 50.32 50.22 50.32 5.4K
12:50 50.30 50.46 50.30 50.46 1.8K
12:51 50.41 50.42 50.38 50.42 2.0K
12:52 50.42 50.51 50.41 50.41 4.2K
12:53 50.38 50.38 50.38 50.38 2.5K
12:55 50.39 50.39 50.39 50.39 0.4K
12:56 50.55 50.75 50.55 50.75 7.2K
12:57 50.73 50.73 50.62 50.64 4.8K
12:58 50.69 50.69 50.69 50.69 0.5K
12:59 50.50 50.52 50.50 50.52 2.3K
13:00 50.55 50.55 50.38 50.38 1.0K
13:01 50.32 50.32 50.32 50.32 1.4K
13:02 50.29 50.29 50.28 50.28 1.3K
13:03 50.33 50.33 50.33 50.33 2.9K
13:04 50.34 50.34 50.30 50.30 1.1K
13:05 50.14 50.14 50.14 50.14 0.6K
13:06 50.13 50.16 50.13 50.16 0.7K
13:07 50.10 50.12 50.04 50.04 8.6K
13:08 50.00 50.00 49.91 49.94 4.8K
13:09 49.95 49.95 49.95 49.95 1.4K
13:10 50.20 50.23 50.16 50.16 3.2K
13:11 50.11 50.14 50.11 50.14 1.9K
13:12 50.05 50.11 50.05 50.11 6.0K
13:13 50.04 50.20 50.04 50.20 5.7K
13:14 50.15 50.15 49.97 49.97 8.5K
13:15 50.03 50.03 49.93 49.95 2.0K
13:16 50.01 50.01 49.88 49.88 1.2K
13:17 49.80 49.80 49.73 49.80 9.5K
13:18 49.81 49.81 49.81 49.81 1.2K
13:19 49.80 49.86 49.80 49.86 1.4K
13:20 49.88 49.90 49.88 49.90 0.6K
13:21 49.85 49.85 49.68 49.68 8.8K
13:22 49.62 49.71 49.62 49.71 2.4K
13:23 49.73 49.73 49.67 49.67 2.9K
13:24 49.65 49.71 49.65 49.69 2.7K
13:25 49.50 49.51 49.36 49.36 16.2K
13:26 49.38 49.43 49.38 49.43 3.3K
13:27 49.46 49.53 49.40 49.51 4.7K
13:28 49.48 49.53 49.46 49.53 6.0K
13:29 49.54 49.59 49.50 49.57 3.1K
13:30 49.47 49.56 49.47 49.50 6.7K
13:31 49.49 49.49 49.45 49.49 2.9K
13:32 49.41 49.41 49.41 49.41 0.2K
13:33 49.43 49.48 49.40 49.48 4.1K
13:34 49.50 49.60 49.50 49.60 3.6K
13:35 49.57 49.58 49.41 49.41 2.2K
13:36 49.48 49.48 49.42 49.45 5.4K
13:37 49.35 49.51 49.35 49.51 2.4K
13:38 49.59 49.59 49.54 49.54 1.9K
13:39 49.52 49.67 49.52 49.65 3.2K
13:40 49.58 49.70 49.56 49.70 2.8K
13:41 49.69 49.69 49.60 49.60 1.5K
13:42 49.66 49.66 49.66 49.66 0.4K
13:44 49.54 49.54 49.44 49.44 5.0K
13:45 49.59 49.65 49.59 49.65 1.9K
13:46 49.64 49.70 49.64 49.70 2.3K
13:50 49.92 49.98 49.87 49.87 1.1K
13:51 49.77 49.77 49.77 49.77 2.6K
13:52 49.71 49.71 49.67 49.67 2.4K
13:53 49.67 49.68 49.67 49.67 1.8K
13:54 49.67 49.67 49.53 49.55 2.0K
13:55 49.48 49.63 49.45 49.54 7.5K
13:56 49.53 49.59 49.53 49.59 1.3K
13:57 49.48 49.48 49.30 49.42 14.7K
13:58 49.41 49.41 49.41 49.41 0.5K
13:59 49.44 49.44 49.44 49.44 0.2K
14:00 49.35 49.46 49.35 49.41 4.8K
14:01 49.34 49.36 49.34 49.36 1.3K
14:02 49.45 49.58 49.45 49.58 9.0K
14:03 49.53 49.53 49.44 49.49 5.4K
14:05 49.55 49.62 49.55 49.62 1.2K
14:06 49.63 49.64 49.54 49.54 3.2K
14:07 49.53 49.62 49.53 49.62 2.2K
14:09 49.73 49.73 49.61 49.61 14.7K
14:10 49.44 49.44 49.44 49.44 0.3K
14:11 49.40 49.51 49.40 49.51 1.8K
14:12 49.51 49.65 49.51 49.59 1.4K
14:13 49.64 49.70 49.64 49.70 2.7K
14:15 49.55 49.56 49.55 49.56 0.6K
14:16 49.68 49.68 49.67 49.67 0.4K
14:17 49.69 49.69 49.58 49.58 0.4K
14:18 49.67 49.72 49.66 49.72 2.2K
14:19 49.74 49.74 49.74 49.74 1.4K
14:20 49.70 49.70 49.70 49.70 2.2K
14:23 49.91 49.91 49.87 49.87 3.7K
14:24 49.96 50.02 49.96 50.02 1.9K
14:25 49.99 50.03 49.97 49.97 3.7K
14:26 49.94 49.97 49.94 49.97 0.6K
14:27 50.07 50.07 49.92 49.92 1.2K
14:28 49.91 49.91 49.91 49.91 0.3K
14:29 49.87 49.87 49.86 49.86 1.1K
14:31 49.67 49.67 49.62 49.62 0.4K
14:32 49.61 49.70 49.61 49.64 2.4K
14:33 49.53 49.53 49.53 49.53 0.3K
14:34 49.61 49.68 49.52 49.52 3.4K
14:35 49.55 49.61 49.55 49.61 3.5K
14:36 49.52 49.52 49.52 49.52 1.0K
14:37 49.45 49.63 49.45 49.63 4.3K
14:39 49.40 49.40 49.35 49.35 4.4K
14:40 49.40 49.47 49.40 49.44 1.0K
14:41 49.43 49.43 49.41 49.41 3.0K
14:42 49.39 49.39 49.39 49.39 3.2K
14:43 49.28 49.31 49.28 49.31 4.9K
14:44 49.25 49.29 49.22 49.29 6.5K
14:46 49.34 49.34 49.34 49.34 0.1K
14:47 49.31 49.31 49.23 49.26 1.5K
14:48 49.33 49.33 49.33 49.33 1.3K
14:50 49.33 49.33 49.33 49.33 4.1K
14:51 49.40 49.43 49.40 49.43 0.7K
14:52 49.31 49.31 49.31 49.31 11.9K
14:53 49.18 49.18 49.15 49.15 6.1K
14:54 49.08 49.17 49.07 49.17 5.1K
14:55 49.19 49.19 49.16 49.16 0.6K
14:57 49.18 49.20 49.11 49.11 2.8K
14:58 49.25 49.25 49.25 49.25 1.0K
15:00 49.32 49.32 49.32 49.32 0.5K
15:01 49.49 49.54 49.49 49.54 3.4K
15:02 49.53 49.56 49.49 49.56 1.3K
15:03 49.51 49.51 49.43 49.49 6.7K
15:05 49.50 49.50 49.48 49.48 2.3K
15:06 49.49 49.68 49.49 49.68 1.4K
15:07 49.62 49.62 49.53 49.53 1.1K
15:08 49.65 49.65 49.62 49.62 0.3K
15:09 49.71 49.71 49.71 49.71 1.7K
15:10 49.41 49.50 49.41 49.50 1.8K
15:11 49.47 49.47 49.47 49.47 0.6K
15:14 49.60 49.66 49.59 49.66 1.5K
15:15 49.61 49.61 49.57 49.57 1.1K
15:17 49.50 49.52 49.45 49.45 1.7K
15:18 49.46 49.46 49.46 49.46 0.4K
15:22 49.66 49.66 49.66 49.66 0.2K
15:23 49.65 49.66 49.65 49.66 2.2K
15:24 49.76 49.85 49.76 49.80 0.9K
15:26 49.78 49.79 49.78 49.79 4.8K
15:28 49.59 49.63 49.59 49.63 1.9K
15:29 49.55 49.55 49.53 49.53 1.5K
15:31 49.54 49.54 49.54 49.54 2.5K
15:33 49.64 49.64 49.64 49.64 0.3K
15:34 49.61 49.61 49.52 49.52 3.7K
15:35 49.51 49.52 49.51 49.52 0.5K
15:36 49.47 49.47 49.47 49.47 0.1K
15:37 49.56 49.56 49.50 49.51 4.8K
15:38 49.50 49.50 49.40 49.48 11.1K
15:39 49.48 49.48 49.48 49.48 9.4K
15:40 49.45 49.58 49.43 49.58 5.4K
15:41 49.50 49.59 49.50 49.59 2.3K
15:42 49.53 49.53 49.53 49.53 1.1K
15:43 49.60 49.61 49.47 49.61 7.0K
15:44 49.72 49.74 49.67 49.67 2.0K
15:45 49.55 49.55 49.55 49.55 0.6K
15:46 49.60 49.60 49.60 49.60 0.8K
15:47 49.63 49.66 49.63 49.63 1.2K
15:48 49.64 49.64 49.64 49.64 0.6K
15:49 49.72 49.90 49.72 49.89 2.6K
15:50 49.93 50.10 49.93 50.10 6.4K
15:51 49.99 50.15 49.99 50.15 15.8K
15:52 50.22 50.28 50.20 50.24 15.8K
15:53 50.16 50.24 50.04 50.22 1.8K
15:54 50.17 50.20 50.09 50.20 3.6K
15:55 49.92 49.92 49.84 49.88 3.7K
15:56 49.86 49.89 49.81 49.81 3.0K
15:57 49.80 49.80 49.65 49.66 3.7K
15:58 49.67 49.67 49.55 49.55 1.3K
15:59 49.46 49.51 49.39 49.43 35.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし