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 49.50 49.97 49.33 49.96 84.1K
09:31 49.87 50.45 49.86 50.45 14.3K
09:32 50.04 50.09 49.50 49.63 10.6K
09:33 49.77 49.77 49.23 49.31 32.2K
09:34 49.20 49.47 49.20 49.31 13.7K
09:35 49.34 49.80 49.25 49.80 11.6K
09:36 49.80 49.90 49.60 49.81 23.4K
09:37 49.67 49.85 49.56 49.85 19.5K
09:38 49.90 49.99 49.53 49.55 7.4K
09:39 49.40 49.82 49.40 49.82 5.6K
09:40 49.64 49.85 49.64 49.75 4.5K
09:41 49.67 49.67 49.47 49.47 14.9K
09:42 49.50 49.50 49.20 49.22 10.9K
09:43 49.19 49.25 49.00 49.04 24.0K
09:44 49.03 49.25 49.03 49.15 11.9K
09:45 49.14 49.14 49.00 49.13 12.6K
09:46 49.01 49.23 49.00 49.18 18.7K
09:47 49.11 49.16 49.01 49.01 10.0K
09:48 49.00 49.00 48.67 48.92 27.9K
09:49 48.94 49.12 48.94 49.01 16.3K
09:50 49.03 49.28 48.97 49.28 11.6K
09:51 49.38 49.45 49.28 49.43 6.5K
09:52 49.40 49.51 49.40 49.51 4.0K
09:53 49.51 49.54 49.50 49.50 1.9K
09:54 49.54 49.62 49.32 49.35 5.4K
09:55 49.31 49.45 49.20 49.45 3.8K
09:56 49.53 49.71 49.53 49.65 0.8K
09:57 49.70 49.70 49.45 49.45 4.9K
09:58 49.58 49.68 49.58 49.68 1.8K
09:59 49.75 49.75 49.61 49.66 7.2K
10:00 49.71 49.78 49.70 49.78 7.6K
10:01 49.59 49.59 49.40 49.51 7.2K
10:02 49.48 49.48 49.14 49.18 5.0K
10:03 49.16 49.28 49.15 49.28 6.5K
10:04 49.11 49.16 48.87 48.87 13.0K
10:05 48.89 49.28 48.89 49.28 2.9K
10:06 49.09 49.22 49.09 49.21 2.1K
10:07 49.33 49.34 49.29 49.34 1.8K
10:08 49.25 49.25 49.25 49.25 0.5K
10:09 49.26 49.28 49.26 49.27 5.8K
10:10 49.31 49.60 49.31 49.53 5.0K
10:11 49.55 49.55 49.43 49.43 1.1K
10:12 49.41 49.61 49.41 49.61 10.5K
10:13 49.56 49.72 49.56 49.68 4.5K
10:14 49.69 49.78 49.64 49.77 6.7K
10:15 49.85 49.85 49.72 49.84 5.6K
10:16 49.86 49.93 49.84 49.93 5.0K
10:17 49.93 50.09 49.93 49.99 11.4K
10:18 50.05 50.05 49.83 49.83 2.2K
10:19 49.96 49.96 49.91 49.91 0.7K
10:20 49.90 49.90 49.90 49.90 1.1K
10:21 49.88 49.88 49.74 49.86 0.9K
10:22 49.86 50.17 49.86 50.17 3.3K
10:23 50.17 50.25 50.12 50.12 6.5K
10:24 50.09 50.30 50.03 50.30 2.0K
10:25 50.26 50.42 50.21 50.42 6.0K
10:26 50.43 50.43 50.37 50.38 8.6K
10:27 50.39 50.52 50.39 50.52 16.3K
10:28 50.42 50.42 50.34 50.35 7.4K
10:29 50.25 50.25 50.25 50.25 0.3K
10:30 50.55 50.55 50.52 50.52 9.6K
10:31 50.59 50.75 50.59 50.75 4.0K
10:32 50.80 50.83 50.67 50.76 3.6K
10:33 50.67 50.67 50.59 50.59 6.0K
10:34 50.56 50.60 50.53 50.60 3.7K
10:35 50.59 50.59 50.52 50.59 2.4K
10:36 50.70 50.70 50.51 50.70 8.8K
10:37 50.62 50.69 50.62 50.66 3.5K
10:38 50.68 50.82 50.68 50.79 2.4K
10:39 50.65 50.69 50.65 50.69 3.4K
10:40 50.69 50.85 50.69 50.85 5.6K
10:41 50.85 50.85 50.67 50.67 5.4K
10:42 50.68 50.75 50.68 50.75 1.4K
10:43 50.75 50.77 50.75 50.77 15.0K
10:44 50.76 50.76 50.63 50.63 1.2K
10:45 50.62 50.76 50.48 50.76 6.7K
10:46 50.58 50.58 50.58 50.58 0.3K
10:47 50.58 50.58 50.53 50.53 8.5K
10:48 50.43 50.54 50.43 50.49 5.4K
10:49 50.34 50.50 50.34 50.42 2.8K
10:50 50.38 50.44 50.38 50.44 0.9K
10:51 50.45 50.45 50.42 50.42 0.7K
10:52 50.44 50.44 50.44 50.44 1.5K
10:53 50.21 50.27 50.06 50.18 9.6K
10:54 50.37 50.49 50.33 50.49 6.9K
10:55 50.50 50.60 50.30 50.31 7.5K
10:56 50.29 50.29 50.29 50.29 0.1K
10:57 50.12 50.12 50.06 50.06 3.0K
10:58 50.10 50.11 50.06 50.11 1.5K
10:59 50.13 50.13 50.13 50.13 0.2K
11:00 50.19 50.47 50.12 50.47 1.0K
11:01 50.52 50.52 50.40 50.50 6.6K
11:02 50.58 50.60 50.47 50.50 3.6K
11:03 50.49 50.49 50.38 50.38 3.6K
11:04 50.20 50.20 50.20 50.20 0.6K
11:05 50.15 50.23 50.15 50.23 2.6K
11:06 50.29 50.29 50.29 50.29 0.6K
11:07 50.25 50.25 50.17 50.24 1.0K
11:08 50.15 50.15 50.15 50.15 3.7K
11:09 50.04 50.05 49.98 50.04 7.7K
11:10 50.04 50.04 50.04 50.04 0.7K
11:11 50.10 50.16 50.10 50.16 2.7K
11:12 50.34 50.34 50.34 50.34 1.2K
11:13 50.19 50.19 50.00 50.02 2.2K
11:14 49.94 49.94 49.80 49.85 9.4K
11:15 49.82 50.03 49.82 50.03 8.7K
11:16 50.09 50.14 50.09 50.10 2.4K
11:17 49.98 49.98 49.98 49.98 1.1K
11:18 50.02 50.02 50.02 50.02 2.7K
11:20 50.01 50.24 49.99 50.24 6.7K
11:21 50.30 50.30 50.22 50.30 15.2K
11:22 50.25 50.25 50.13 50.13 10.4K
11:23 50.03 50.03 50.03 50.03 3.5K
11:24 50.10 50.10 50.08 50.08 21.7K
11:25 49.99 49.99 49.88 49.88 8.8K
11:27 49.85 49.85 49.85 49.85 1.5K
11:28 50.13 50.13 50.13 50.13 0.9K
11:29 50.20 50.20 50.19 50.19 1.8K
11:31 50.18 50.21 50.14 50.14 10.2K
11:32 50.24 50.24 50.24 50.24 0.4K
11:33 50.20 50.20 50.20 50.20 1.1K
11:34 50.32 50.34 50.32 50.34 3.1K
11:35 50.24 50.30 50.20 50.20 1.6K
11:36 50.19 50.19 50.19 50.19 0.3K
11:37 50.13 50.13 50.13 50.13 0.6K
11:38 50.22 50.22 50.22 50.22 0.2K
11:39 50.17 50.17 50.17 50.17 1.1K
11:41 50.25 50.25 50.25 50.25 1.0K
11:43 50.30 50.30 50.30 50.30 0.6K
11:44 50.16 50.16 50.12 50.12 3.8K
11:45 50.10 50.12 50.10 50.12 2.9K
11:46 50.20 50.20 50.20 50.20 1.3K
11:47 50.00 50.11 50.00 50.00 12.1K
11:48 50.06 50.12 50.06 50.08 3.6K
11:49 50.02 50.10 50.02 50.10 2.3K
11:53 50.35 50.35 50.34 50.35 1.2K
11:54 50.28 50.62 50.28 50.54 6.1K
11:55 50.73 50.80 50.72 50.80 5.4K
11:56 50.79 50.84 50.66 50.66 5.7K
11:57 50.64 50.66 50.64 50.66 1.3K
11:59 50.54 50.54 50.51 50.51 3.5K
12:00 50.77 50.77 50.77 50.77 8.2K
12:02 50.56 50.56 50.56 50.56 1.3K
12:04 50.45 50.45 50.33 50.33 1.5K
12:05 50.33 50.46 50.33 50.46 1.4K
12:06 50.43 50.43 50.39 50.39 13.8K
12:07 50.60 50.60 50.60 50.60 2.3K
12:08 50.62 50.62 50.62 50.62 0.3K
12:09 50.50 50.51 50.50 50.51 3.8K
12:10 50.20 50.23 50.18 50.18 2.7K
12:11 50.57 50.71 50.55 50.55 25.8K
12:12 50.67 50.67 50.57 50.57 3.5K
12:13 50.46 50.46 50.38 50.38 1.3K
12:14 50.34 50.34 50.31 50.31 2.1K
12:15 50.28 50.28 50.28 50.28 0.2K
12:16 50.66 50.66 50.66 50.66 13.9K
12:17 50.71 50.71 50.65 50.65 1.2K
12:18 50.67 50.67 50.57 50.57 3.9K
12:19 50.59 50.59 50.41 50.41 0.5K
12:20 50.37 50.37 50.36 50.36 1.1K
12:21 50.42 50.42 50.42 50.42 0.6K
12:22 50.38 50.38 50.38 50.38 0.5K
12:23 50.45 50.45 50.45 50.45 1.2K
12:24 50.70 50.78 50.70 50.78 1.2K
12:25 50.62 50.62 50.62 50.62 3.0K
12:26 50.55 50.55 50.54 50.55 25.7K
12:28 50.83 50.83 50.81 50.81 0.5K
12:29 50.68 50.68 50.68 50.68 0.7K
12:30 50.67 50.89 50.67 50.89 10.6K
12:31 51.00 51.00 50.99 50.99 11.8K
12:32 50.90 50.95 50.88 50.88 8.8K
12:33 50.84 50.84 50.84 50.84 0.2K
12:34 50.82 50.82 50.82 50.82 3.1K
12:35 50.81 50.81 50.79 50.79 0.5K
12:36 50.59 50.59 50.59 50.59 0.7K
12:38 50.73 50.73 50.73 50.73 0.3K
12:40 50.70 50.73 50.68 50.73 22.1K
12:42 50.50 50.51 50.50 50.51 9.2K
12:43 50.40 50.40 50.40 50.40 1.3K
12:44 50.44 50.44 50.38 50.41 3.9K
12:45 50.30 50.30 50.23 50.23 12.7K
12:46 50.26 50.26 50.19 50.19 0.5K
12:47 50.08 50.12 50.05 50.12 2.4K
12:48 50.17 50.25 50.17 50.25 1.5K
12:49 50.19 50.19 50.18 50.18 1.8K
12:50 50.18 50.18 50.18 50.18 0.5K
12:51 50.23 50.23 50.23 50.23 0.6K
12:52 50.20 50.20 50.20 50.20 0.8K
12:53 50.35 50.35 50.35 50.35 0.9K
12:54 50.36 50.36 50.36 50.36 1.1K
12:55 50.37 50.41 50.37 50.41 0.4K
12:56 50.36 50.40 50.36 50.40 10.0K
12:57 50.40 50.40 50.40 50.40 1.5K
13:01 50.30 50.30 50.30 50.30 1.0K
13:03 50.39 50.39 50.39 50.39 0.3K
13:07 50.40 50.40 50.40 50.40 0.3K
13:09 50.41 50.41 50.41 50.41 1.6K
13:15 50.28 50.28 50.28 50.28 0.4K
13:16 50.29 50.29 50.29 50.29 0.6K
13:18 50.14 50.14 50.14 50.14 0.5K
13:19 50.20 50.20 50.20 50.20 0.2K
13:20 50.20 50.20 50.20 50.20 1.7K
13:22 50.30 50.30 50.30 50.30 0.3K
13:23 50.30 50.30 50.30 50.30 0.8K
13:24 50.27 50.27 50.27 50.27 0.7K
13:25 50.25 50.25 50.25 50.25 2.4K
13:29 50.40 50.42 50.40 50.42 0.6K
13:30 50.49 50.49 50.49 50.49 0.7K
13:31 50.46 50.46 50.46 50.46 0.1K
13:32 50.34 50.34 50.34 50.34 1.0K
13:33 50.51 50.51 50.51 50.51 1.0K
13:35 50.42 50.42 50.40 50.40 16.0K
13:37 50.33 50.33 50.33 50.33 1.1K
13:38 50.14 50.14 50.11 50.11 1.5K
13:39 50.06 50.08 50.03 50.08 1.9K
13:40 50.20 50.20 50.20 50.20 5.2K
13:42 50.08 50.08 50.05 50.05 0.6K
13:43 50.04 50.04 49.97 49.97 0.6K
13:46 50.08 50.15 50.08 50.09 3.3K
13:47 50.17 50.17 50.17 50.17 0.4K
13:49 50.12 50.12 50.12 50.12 0.3K
13:50 50.24 50.24 50.24 50.24 0.1K
13:51 50.17 50.17 50.15 50.15 1.8K
13:52 50.16 50.16 50.16 50.16 4.3K
13:54 50.13 50.14 50.11 50.14 0.9K
13:55 50.16 50.16 50.13 50.14 0.6K
13:56 50.16 50.16 50.12 50.12 1.2K
13:57 50.12 50.12 50.12 50.12 1.4K
13:58 50.12 50.12 50.12 50.12 0.3K
13:59 50.11 50.11 50.11 50.11 0.7K
14:00 50.11 50.15 50.11 50.15 8.3K
14:02 50.07 50.07 50.07 50.07 0.5K
14:03 49.98 50.00 49.95 50.00 13.6K
14:04 50.00 50.00 50.00 50.00 0.4K
14:05 49.97 49.97 49.97 49.97 0.2K
14:06 49.98 49.98 49.96 49.96 0.4K
14:07 49.96 49.96 49.85 49.85 1.6K
14:08 49.88 49.91 49.85 49.85 2.7K
14:09 49.80 49.80 49.71 49.71 5.6K
14:10 49.70 49.70 49.52 49.52 4.5K
14:11 49.53 49.55 49.47 49.47 1.5K
14:12 49.45 49.46 49.37 49.46 6.4K
14:13 49.44 49.45 49.40 49.42 6.1K
14:14 49.53 49.53 49.46 49.48 0.7K
14:15 49.50 49.51 49.48 49.50 6.5K
14:16 49.51 49.51 49.46 49.51 1.9K
14:17 49.44 49.44 49.30 49.30 4.4K
14:18 49.33 49.40 49.30 49.40 10.2K
14:19 49.38 49.38 49.38 49.38 1.9K
14:20 49.25 49.33 49.25 49.33 2.9K
14:21 49.25 49.28 49.25 49.26 1.5K
14:22 49.24 49.24 49.15 49.15 2.3K
14:23 49.15 49.22 49.10 49.22 12.4K
14:24 49.30 49.39 49.28 49.39 2.3K
14:25 49.47 49.47 49.42 49.42 6.5K
14:26 49.35 49.35 49.27 49.27 1.7K
14:27 49.27 49.27 49.20 49.20 3.7K
14:28 49.17 49.17 49.10 49.10 2.7K
14:29 49.13 49.25 49.13 49.25 2.9K
14:30 49.21 49.22 49.20 49.20 2.5K
14:31 49.23 49.25 49.23 49.25 2.8K
14:33 49.40 49.58 49.40 49.58 1.2K
14:34 49.58 49.59 49.53 49.55 2.6K
14:35 49.59 49.73 49.57 49.73 3.4K
14:37 49.56 49.56 49.55 49.55 1.6K
14:38 49.49 49.49 49.48 49.48 0.3K
14:39 49.52 49.52 49.45 49.45 0.5K
14:41 49.46 49.50 49.46 49.50 0.6K
14:42 49.61 49.61 49.61 49.61 1.4K
14:43 49.61 49.82 49.61 49.82 3.5K
14:44 49.94 49.94 49.86 49.91 3.9K
14:45 49.92 49.92 49.92 49.92 7.1K
14:46 49.91 49.91 49.91 49.91 0.7K
14:47 49.87 49.92 49.87 49.92 1.1K
14:50 49.90 49.90 49.90 49.90 0.4K
14:53 49.84 49.84 49.80 49.80 1.0K
14:54 49.73 49.79 49.73 49.79 2.3K
14:56 49.90 49.97 49.84 49.84 3.1K
14:57 49.83 49.85 49.83 49.85 1.4K
14:59 49.66 49.66 49.66 49.66 0.2K
15:00 49.64 49.64 49.64 49.64 0.5K
15:01 49.67 49.67 49.65 49.65 2.6K
15:02 49.64 49.64 49.64 49.64 3.2K
15:05 49.64 49.64 49.64 49.64 0.9K
15:06 49.43 49.43 49.43 49.43 0.8K
15:07 49.62 49.71 49.62 49.69 7.2K
15:08 49.65 49.65 49.57 49.58 4.7K
15:11 49.72 49.76 49.72 49.76 4.5K
15:17 49.75 49.75 49.75 49.75 0.5K
15:18 49.83 49.85 49.79 49.85 1.1K
15:19 49.81 49.81 49.81 49.81 0.7K
15:20 49.79 49.79 49.79 49.79 2.9K
15:24 49.77 49.77 49.72 49.72 0.4K
15:25 49.74 49.74 49.74 49.74 0.3K
15:26 49.74 49.74 49.74 49.74 0.5K
15:27 49.68 49.68 49.68 49.68 0.3K
15:28 49.62 49.62 49.62 49.62 0.1K
15:29 49.57 49.57 49.57 49.57 0.4K
15:30 49.50 49.56 49.50 49.56 3.3K
15:31 49.50 49.50 49.50 49.50 7.2K
15:32 49.61 49.69 49.61 49.69 1.0K
15:33 49.68 49.73 49.63 49.71 1.4K
15:36 49.60 49.60 49.60 49.60 0.4K
15:37 49.54 49.59 49.54 49.54 5.1K
15:38 49.47 49.50 49.47 49.50 0.6K
15:39 49.57 49.59 49.56 49.56 1.1K
15:40 49.61 49.61 49.59 49.59 1.3K
15:41 49.39 49.42 49.39 49.42 0.7K
15:42 49.44 49.44 49.39 49.43 2.9K
15:43 49.43 49.43 49.34 49.34 1.1K
15:44 49.43 49.43 49.40 49.40 2.7K
15:45 49.49 49.51 49.49 49.51 4.8K
15:48 49.45 49.45 49.45 49.45 0.2K
15:49 49.52 49.55 49.52 49.55 1.9K
15:51 49.55 49.55 49.47 49.47 5.4K
15:52 49.46 49.46 49.45 49.45 1.4K
15:53 49.40 49.40 49.33 49.33 1.4K
15:54 49.26 49.36 49.26 49.36 3.1K
15:55 49.27 49.38 49.27 49.30 2.1K
15:56 49.30 49.30 49.10 49.16 6.7K
15:57 49.11 49.15 49.10 49.12 5.6K
15:58 49.05 49.05 48.95 48.98 44.4K
15:59 48.95 48.99 48.87 48.87 49.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし