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 68.97 68.97 68.47 68.78 78.8K
09:31 68.55 68.91 68.50 68.71 6.6K
09:32 69.03 69.56 69.03 69.29 2.8K
09:33 69.11 70.31 69.11 70.31 19.5K
09:34 70.42 70.55 69.80 69.83 13.2K
09:35 70.09 70.32 70.09 70.19 8.4K
09:36 70.32 70.72 70.00 70.09 19.0K
09:37 69.81 70.80 69.81 70.80 14.0K
09:38 71.06 71.15 70.80 71.15 22.4K
09:39 71.02 71.08 70.72 70.88 7.6K
09:40 70.93 71.14 70.78 71.10 11.7K
09:41 71.00 71.00 70.83 70.83 4.8K
09:42 70.82 70.82 70.27 70.41 10.0K
09:43 70.13 70.35 70.13 70.33 11.5K
09:44 70.25 70.57 70.25 70.57 7.9K
09:45 70.50 71.11 70.36 71.11 5.0K
09:46 71.07 71.47 71.07 71.47 15.9K
09:47 71.39 71.88 71.23 71.29 28.7K
09:48 71.46 71.92 71.46 71.92 23.8K
09:49 71.94 72.17 71.88 72.13 16.7K
09:50 72.23 72.68 72.04 72.62 30.7K
09:51 72.48 72.48 72.06 72.30 12.3K
09:52 72.10 72.75 72.00 72.75 17.5K
09:53 72.90 73.12 72.74 72.81 17.6K
09:54 72.70 73.00 72.70 73.00 5.9K
09:55 73.00 73.49 73.00 73.40 17.0K
09:56 73.49 73.58 73.26 73.26 16.4K
09:57 73.31 74.00 73.27 74.00 57.8K
09:58 74.01 74.01 73.50 73.74 16.7K
09:59 73.73 74.36 73.58 74.36 21.9K
10:00 74.47 74.58 74.28 74.48 24.1K
10:01 74.48 74.56 73.94 74.30 27.8K
10:02 74.22 74.91 74.20 74.56 14.2K
10:03 74.56 75.00 74.56 74.90 22.0K
10:04 75.00 75.23 75.00 75.20 24.0K
10:05 75.32 75.36 75.04 75.14 11.9K
10:06 74.95 75.13 74.49 74.49 11.3K
10:07 74.40 74.65 74.36 74.41 13.1K
10:08 74.37 74.37 73.76 73.75 20.1K
10:09 73.73 73.92 73.42 73.92 73.6K
10:10 73.87 74.15 73.52 73.52 13.9K
10:11 73.59 73.69 73.44 73.44 2.1K
10:12 73.43 73.43 73.29 73.43 6.4K
10:13 73.53 73.53 73.26 73.34 18.7K
10:14 73.36 73.90 73.36 73.90 3.1K
10:15 73.78 74.01 73.55 74.01 11.9K
10:16 73.75 74.09 73.75 74.07 4.9K
10:17 74.07 74.14 73.64 73.64 8.5K
10:18 73.68 73.94 73.65 73.80 3.5K
10:19 73.72 73.72 73.33 73.33 2.1K
10:20 73.21 73.76 72.99 73.76 13.2K
10:21 73.69 74.15 73.69 74.15 4.8K
10:22 74.10 74.26 74.06 74.26 10.9K
10:23 74.30 74.50 74.26 74.32 10.0K
10:24 74.33 74.33 73.73 73.73 9.2K
10:25 73.29 73.58 73.29 73.58 5.4K
10:26 73.62 73.62 73.41 73.41 2.9K
10:27 73.47 73.97 73.47 73.67 3.1K
10:28 73.38 73.38 73.25 73.25 4.2K
10:29 73.20 73.32 73.08 73.17 17.2K
10:30 73.27 73.32 73.23 73.32 13.2K
10:31 73.37 73.37 73.25 73.32 3.6K
10:32 73.32 73.43 73.10 73.10 4.8K
10:33 73.17 73.17 72.83 72.89 12.4K
10:34 72.73 73.17 72.73 73.17 6.3K
10:35 72.94 72.97 72.94 72.97 0.9K
10:36 72.87 73.24 72.86 73.23 5.9K
10:37 73.52 73.70 73.52 73.70 11.8K
10:38 73.60 73.68 73.60 73.60 14.2K
10:39 73.62 73.62 73.28 73.34 2.0K
10:40 73.31 73.70 73.29 73.70 11.2K
10:41 73.80 73.86 73.64 73.64 7.2K
10:42 73.61 73.90 73.61 73.87 3.4K
10:43 73.80 73.93 73.80 73.88 4.3K
10:44 74.01 74.01 73.84 73.94 3.7K
10:45 73.93 73.93 73.74 73.74 4.8K
10:46 73.65 73.70 73.46 73.65 4.3K
10:47 73.72 73.72 73.57 73.57 0.4K
10:48 73.82 74.00 73.63 73.63 9.3K
10:49 73.56 73.88 73.56 73.70 7.9K
10:50 73.56 73.56 73.30 73.30 4.9K
10:51 73.51 73.52 73.45 73.45 2.0K
10:52 73.22 73.37 73.22 73.21 7.3K
10:53 73.36 73.38 73.36 73.38 1.8K
10:54 73.30 73.59 73.30 73.58 4.2K
10:55 73.65 73.74 73.65 73.65 7.1K
10:56 73.60 73.70 73.60 73.62 2.8K
10:57 73.51 73.51 73.28 73.28 2.4K
10:58 73.14 73.42 73.13 73.42 8.9K
10:59 73.31 73.31 73.17 73.17 9.9K
11:00 73.40 73.48 73.28 73.33 2.2K
11:01 73.19 73.36 73.18 73.18 3.9K
11:02 73.14 73.14 73.05 73.05 2.8K
11:03 73.00 73.04 72.80 72.80 8.7K
11:04 72.82 72.99 72.75 72.99 4.1K
11:05 72.75 72.80 72.50 72.50 6.7K
11:06 72.45 72.57 72.30 72.52 7.2K
11:07 72.57 72.57 72.39 72.49 2.8K
11:08 72.40 72.49 72.40 72.49 1.5K
11:09 72.39 72.39 72.24 72.24 4.0K
11:10 72.41 72.46 72.30 72.31 4.8K
11:11 72.06 72.06 71.86 71.99 10.2K
11:12 71.95 72.15 71.89 72.15 2.6K
11:13 72.21 72.30 72.08 72.08 3.1K
11:14 72.29 72.29 71.99 72.05 8.0K
11:15 71.93 72.24 71.88 72.24 11.6K
11:16 72.07 72.27 71.95 71.95 2.7K
11:17 71.83 72.09 71.83 72.08 2.0K
11:18 71.84 72.25 71.84 72.19 7.2K
11:19 72.00 72.01 71.99 72.01 2.1K
11:20 72.10 72.10 71.77 71.84 3.1K
11:21 71.93 71.93 71.93 71.93 0.7K
11:22 71.97 71.97 71.95 71.95 1.0K
11:23 71.94 71.98 71.93 71.98 5.9K
11:24 71.89 72.04 71.89 71.96 1.5K
11:25 72.06 72.06 71.59 71.63 6.4K
11:26 71.58 71.63 71.40 71.40 10.2K
11:27 71.30 71.45 71.22 71.34 6.9K
11:28 71.49 71.71 71.49 71.53 3.5K
11:29 71.64 71.64 71.37 71.37 8.2K
11:30 71.41 71.55 71.30 71.30 2.5K
11:31 71.42 71.49 71.36 71.49 0.9K
11:32 71.51 71.51 71.27 71.27 1.8K
11:33 71.22 71.22 70.92 71.19 16.5K
11:35 71.25 71.46 71.25 71.46 1.3K
11:36 71.37 71.70 71.37 71.69 7.6K
11:37 71.83 71.92 71.67 71.70 5.0K
11:38 71.52 71.52 71.52 71.52 0.9K
11:39 71.74 72.00 71.62 72.00 2.0K
11:40 72.04 72.12 72.00 72.04 2.9K
11:41 72.04 72.32 72.00 72.32 8.9K
11:42 72.46 72.55 72.38 72.43 5.5K
11:43 72.49 72.49 72.43 72.44 6.4K
11:44 72.46 72.55 72.46 72.55 1.0K
11:45 72.52 72.52 72.20 72.20 3.0K
11:46 72.20 72.29 72.20 72.29 0.8K
11:47 72.22 72.22 72.00 72.00 0.7K
11:48 71.93 72.38 71.93 72.19 11.7K
11:49 72.02 72.16 72.02 72.06 4.4K
11:50 72.04 72.04 72.00 72.00 2.2K
11:51 72.27 72.40 72.17 72.40 5.1K
11:52 72.51 72.63 72.50 72.54 7.0K
11:53 72.59 72.65 72.58 72.65 1.1K
11:54 72.71 72.89 72.68 72.89 7.8K
11:55 72.92 73.10 72.92 72.92 7.0K
11:56 73.02 73.10 72.88 72.88 4.5K
11:57 72.84 72.88 72.84 72.88 1.3K
11:58 73.08 73.08 73.08 73.08 2.2K
11:59 73.02 73.02 72.88 72.88 6.2K
12:00 72.81 72.84 72.66 72.72 6.4K
12:01 72.76 72.76 72.60 72.60 3.6K
12:02 72.59 72.59 72.31 72.31 5.4K
12:03 72.10 72.15 72.10 72.15 0.8K
12:04 72.63 72.63 72.60 72.60 0.2K
12:05 72.59 72.71 72.59 72.71 1.1K
12:06 72.75 72.78 72.75 72.78 1.6K
12:07 72.70 72.89 72.63 72.89 4.6K
12:08 72.79 72.79 72.70 72.77 1.5K
12:09 72.86 72.93 72.86 72.89 1.2K
12:11 72.91 72.91 72.89 72.89 1.3K
12:12 72.85 72.85 72.85 72.85 1.3K
12:13 72.96 73.07 72.96 73.07 10.6K
12:14 73.07 73.17 73.07 73.15 5.0K
12:15 73.25 73.32 73.16 73.16 4.5K
12:16 73.29 73.29 73.29 73.29 1.0K
12:17 73.15 73.15 73.12 73.12 1.2K
12:18 73.00 73.00 72.84 73.00 5.5K
12:19 72.95 72.95 72.95 72.95 0.6K
12:20 73.00 73.00 72.92 72.92 6.1K
12:21 73.14 73.38 73.14 73.33 1.2K
12:22 73.33 73.38 73.00 73.00 16.2K
12:23 73.02 73.02 72.99 72.99 0.5K
12:24 73.11 73.11 73.11 73.11 6.2K
12:25 73.05 73.10 73.00 73.10 1.2K
12:26 73.00 73.00 73.00 73.00 0.2K
12:27 73.10 73.19 73.10 73.19 2.6K
12:28 73.18 73.18 73.10 73.10 1.1K
12:29 73.13 73.27 73.13 73.27 1.6K
12:30 73.31 73.31 73.24 73.24 4.3K
12:32 73.37 73.41 73.13 73.22 1.8K
12:34 73.27 73.27 73.27 73.27 0.6K
12:35 73.18 73.18 73.18 73.18 0.3K
12:36 73.11 73.11 73.03 73.03 2.0K
12:37 72.86 72.86 72.83 72.83 1.3K
12:38 72.66 72.76 72.64 72.76 2.4K
12:39 72.90 72.90 72.84 72.84 2.0K
12:40 72.91 72.91 72.84 72.84 2.1K
12:41 72.58 72.58 72.50 72.52 5.9K
12:42 72.55 72.62 72.54 72.54 2.1K
12:43 72.67 72.67 72.67 72.66 1.3K
12:44 72.60 72.60 72.55 72.55 0.5K
12:45 72.54 72.54 72.32 72.32 1.5K
12:46 72.37 72.60 72.37 72.60 4.2K
12:47 72.44 72.44 72.44 72.44 0.4K
12:48 72.34 72.48 72.25 72.48 2.5K
12:49 72.36 72.37 72.36 72.37 0.9K
12:50 72.45 72.45 72.45 72.45 1.2K
12:51 72.31 72.31 72.31 72.31 3.4K
12:52 72.15 72.17 72.11 72.11 8.9K
12:53 72.26 72.26 72.26 72.26 0.4K
12:54 72.32 72.34 72.32 72.34 10.5K
12:56 72.39 72.53 72.39 72.53 1.5K
12:57 72.97 72.97 72.89 72.89 1.3K
12:58 72.76 72.87 72.76 72.87 3.5K
12:59 72.88 72.89 72.86 72.89 2.9K
13:00 72.89 73.00 72.89 73.00 2.4K
13:01 73.20 73.21 73.09 73.20 4.5K
13:02 73.34 73.34 73.34 73.34 1.0K
13:03 73.47 73.60 73.47 73.59 7.6K
13:04 73.60 73.68 73.60 73.68 3.8K
13:05 73.89 73.92 73.89 73.92 1.1K
13:06 73.89 73.92 73.89 73.92 2.1K
13:07 73.59 73.59 73.59 73.58 4.7K
13:08 73.50 73.50 73.40 73.40 0.4K
13:09 73.29 73.29 73.29 73.29 0.4K
13:10 73.03 73.04 73.03 73.04 5.2K
13:11 72.81 72.81 72.81 72.81 0.8K
13:13 72.83 72.92 72.83 72.87 4.1K
13:14 72.85 72.85 72.85 72.85 0.3K
13:15 73.07 73.07 73.07 73.07 1.0K
13:16 73.12 73.12 73.00 73.00 3.2K
13:17 72.81 72.81 72.81 72.81 2.3K
13:18 72.82 72.82 72.78 72.78 1.8K
13:19 72.72 72.84 72.66 72.84 6.0K
13:21 72.70 72.85 72.70 72.85 0.9K
13:22 72.85 72.85 72.85 72.85 0.2K
13:23 72.81 72.99 72.81 72.99 1.1K
13:24 73.00 73.00 73.00 73.00 1.2K
13:25 72.81 72.94 72.81 72.88 3.4K
13:26 73.00 73.09 73.00 73.09 2.0K
13:27 72.89 73.26 72.86 73.26 2.9K
13:28 72.98 72.98 72.98 72.98 1.2K
13:29 73.08 73.08 73.08 73.08 3.6K
13:30 73.37 73.37 73.37 73.37 6.7K
13:32 73.25 73.25 73.14 73.17 1.9K
13:33 73.17 73.30 73.17 73.30 2.8K
13:34 73.31 73.40 73.31 73.40 2.1K
13:35 73.40 73.40 73.40 73.40 0.2K
13:36 73.41 73.55 73.41 73.55 2.9K
13:37 73.48 73.50 73.48 73.50 1.8K
13:38 73.45 73.45 73.34 73.34 0.2K
13:39 73.39 73.42 73.39 73.42 5.0K
13:40 73.52 73.69 73.52 73.60 8.2K
13:43 73.54 73.54 73.54 73.54 1.2K
13:44 73.60 73.60 73.60 73.60 6.4K
13:45 73.38 73.38 73.28 73.27 2.3K
13:46 73.30 73.31 73.30 73.31 0.7K
13:47 73.31 73.31 73.31 73.31 0.4K
13:48 73.23 73.30 73.23 73.30 1.6K
13:49 73.22 73.22 73.22 73.22 0.7K
13:50 73.14 73.14 73.00 73.00 1.4K
13:51 72.83 72.90 72.78 72.90 2.6K
13:52 72.96 73.10 72.91 73.10 4.1K
13:54 73.28 73.28 73.21 73.21 2.2K
13:55 73.28 73.57 73.28 73.57 3.0K
13:56 73.37 73.37 73.36 73.36 1.0K
13:58 73.40 73.40 73.21 73.21 0.5K
13:59 73.19 73.30 73.19 73.30 0.4K
14:00 73.50 73.63 73.50 73.63 3.4K
14:01 73.43 73.43 73.34 73.35 1.6K
14:02 72.99 72.99 72.71 72.71 11.7K
14:03 73.00 73.32 73.00 73.32 0.8K
14:04 73.30 73.34 73.30 73.33 4.0K
14:05 73.27 73.32 73.27 73.32 3.8K
14:06 73.14 73.41 73.14 73.41 1.6K
14:07 73.57 73.57 73.57 73.57 1.5K
14:08 73.76 73.85 73.73 73.73 5.1K
14:09 73.89 73.97 73.85 73.93 5.3K
14:10 73.87 73.97 73.72 73.72 5.0K
14:11 73.66 73.68 73.64 73.64 1.0K
14:12 73.67 73.67 73.50 73.50 1.4K
14:13 73.54 73.54 73.50 73.52 2.8K
14:14 73.26 73.26 73.26 73.26 1.2K
14:15 73.60 73.66 73.47 73.66 14.7K
14:16 73.69 73.71 73.59 73.71 4.1K
14:17 73.69 73.69 73.69 73.69 1.6K
14:19 73.55 73.55 73.55 73.55 0.2K
14:20 73.44 73.51 73.38 73.51 1.6K
14:21 73.42 73.42 73.42 73.42 0.4K
14:22 73.64 73.66 73.64 73.66 0.5K
14:23 73.59 73.81 73.59 73.80 3.4K
14:24 73.62 73.80 73.62 73.78 14.7K
14:25 73.85 73.92 73.85 73.92 10.0K
14:28 73.94 73.96 73.86 73.96 1.5K
14:29 74.00 74.04 73.96 74.04 3.4K
14:30 74.03 74.10 73.99 74.01 4.9K
14:31 74.03 74.23 74.03 74.23 2.4K
14:32 74.32 74.32 74.10 74.10 7.1K
14:33 74.06 74.06 73.78 73.78 2.0K
14:34 73.99 73.99 73.88 73.98 1.4K
14:35 74.13 74.20 74.13 74.20 1.8K
14:36 74.15 74.15 73.60 73.60 6.3K
14:37 73.77 73.92 73.41 73.41 8.9K
14:38 73.45 73.50 73.45 73.50 1.4K
14:39 73.54 73.59 73.31 73.59 4.3K
14:40 73.45 73.45 73.33 73.40 12.7K
14:41 73.31 73.45 73.16 73.45 19.1K
14:43 73.67 73.72 73.60 73.65 14.3K
14:44 73.63 73.64 73.60 73.60 2.5K
14:45 73.53 73.90 73.45 73.89 13.4K
14:46 73.75 73.82 73.72 73.77 7.0K
14:47 73.77 73.97 73.77 73.86 8.9K
14:48 73.33 73.33 73.33 73.33 0.6K
14:49 73.51 73.54 73.31 73.53 5.6K
14:50 73.09 73.19 73.09 73.17 6.1K
14:51 73.10 73.31 73.01 73.31 6.8K
14:52 73.22 73.47 73.22 73.47 5.6K
14:53 73.36 73.36 73.25 73.32 23.3K
14:54 73.45 73.45 73.29 73.29 7.5K
14:55 73.13 73.13 73.01 73.01 8.5K
14:56 72.85 72.85 72.40 72.43 24.1K
14:57 72.37 72.37 72.09 72.09 6.7K
14:58 72.07 72.09 71.64 71.81 32.0K
14:59 71.83 71.83 71.40 71.48 7.9K
15:00 71.36 71.36 70.75 71.00 7.1K
15:01 71.04 71.04 70.58 70.83 7.8K
15:02 70.97 71.34 70.95 71.34 3.1K
15:03 71.24 71.33 71.07 71.06 6.8K
15:04 70.83 70.83 70.52 70.65 6.2K
15:05 70.59 70.59 70.35 70.35 4.9K
15:06 70.30 70.70 70.20 70.65 11.9K
15:07 70.50 71.05 70.50 70.90 3.1K
15:08 70.95 71.02 70.56 70.94 8.4K
15:09 70.88 71.46 70.88 71.37 4.4K
15:10 71.31 71.65 71.31 71.57 11.7K
15:11 71.49 71.97 71.49 71.97 17.7K
15:12 72.00 72.15 71.91 72.15 4.7K
15:13 72.14 72.33 71.81 72.33 5.3K
15:14 72.35 72.54 72.33 72.35 10.9K
15:15 72.35 72.35 71.93 71.99 6.0K
15:16 72.09 72.09 71.79 71.79 15.7K
15:17 71.49 71.49 71.41 71.41 9.7K
15:18 71.79 71.88 71.33 71.33 12.6K
15:19 71.10 71.19 71.03 71.03 2.5K
15:20 70.83 70.88 70.83 70.88 3.0K
15:21 71.41 71.46 71.40 71.46 3.6K
15:22 70.83 70.83 70.75 70.75 1.7K
15:23 70.55 70.55 70.38 70.47 5.7K
15:24 70.45 70.94 70.43 70.89 4.8K
15:25 70.87 70.88 70.84 70.88 4.1K
15:26 70.85 70.85 70.55 70.67 5.6K
15:27 70.68 70.72 70.55 70.66 2.7K
15:28 70.49 70.49 70.46 70.46 1.8K
15:29 70.51 70.67 70.46 70.67 2.8K
15:30 70.70 70.85 70.70 70.83 4.7K
15:31 71.17 71.27 71.07 71.07 7.5K
15:32 71.00 71.07 70.91 70.91 17.6K
15:33 71.02 71.17 71.01 71.13 2.7K
15:34 71.09 71.27 71.04 71.04 6.2K
15:35 71.10 71.24 71.01 71.24 1.6K
15:36 71.40 71.40 71.40 71.40 2.8K
15:37 71.09 71.09 70.91 70.91 1.7K
15:38 70.88 70.88 70.88 70.88 0.8K
15:39 70.91 70.93 70.91 70.93 1.2K
15:40 70.82 71.00 70.78 71.00 3.7K
15:41 71.10 71.50 71.10 71.50 12.1K
15:42 71.63 71.64 71.35 71.35 2.7K
15:44 71.29 71.29 71.27 71.27 1.0K
15:45 71.30 71.33 71.30 71.33 0.7K
15:46 71.37 71.37 71.20 71.30 3.9K
15:47 71.28 71.31 71.20 71.31 1.3K
15:48 71.31 71.31 71.20 71.22 4.2K
15:49 71.23 71.29 71.23 71.29 0.6K
15:50 71.42 71.66 71.42 71.61 6.5K
15:51 71.62 71.78 71.62 71.71 16.4K
15:52 71.72 71.82 71.72 71.82 7.6K
15:53 71.72 71.72 71.72 71.72 0.9K
15:54 71.91 71.96 71.80 71.80 5.7K
15:55 71.61 71.61 71.61 71.61 1.4K
15:56 71.85 71.85 71.83 71.83 1.3K
15:57 71.81 71.81 71.70 71.80 2.8K
15:58 71.72 71.80 71.72 71.80 1.6K
15:59 71.79 71.86 71.74 71.86 108.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし