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 66.64 67.02 66.46 66.76 188.3K
09:31 66.84 67.46 65.93 66.13 18.2K
09:32 65.99 66.43 65.99 66.24 18.1K
09:33 66.46 66.63 66.18 66.18 35.1K
09:34 66.29 66.29 65.83 66.03 18.2K
09:35 66.09 66.36 66.04 66.09 17.2K
09:36 66.14 66.14 65.75 66.07 10.4K
09:37 66.00 66.38 66.00 66.30 11.0K
09:38 66.46 67.00 66.30 67.00 6.3K
09:39 66.83 66.83 66.61 66.66 2.4K
09:40 66.70 66.86 66.70 66.75 9.4K
09:41 66.92 67.34 66.92 67.20 3.8K
09:42 67.18 67.24 67.11 67.24 6.5K
09:43 67.43 67.43 67.28 67.38 7.3K
09:44 67.10 67.23 66.94 67.14 6.7K
09:45 67.38 67.56 67.38 67.55 10.2K
09:46 67.47 67.53 67.42 67.53 3.1K
09:47 67.58 67.61 67.41 67.41 2.5K
09:48 67.45 67.72 67.45 67.70 7.2K
09:49 67.79 67.81 67.75 67.75 6.8K
09:50 67.80 67.80 67.38 67.51 5.5K
09:51 67.46 67.46 67.08 67.30 2.5K
09:52 67.26 67.26 67.26 67.26 1.0K
09:53 67.61 67.61 67.56 67.56 1.2K
09:54 67.44 67.44 67.01 67.01 1.3K
09:55 66.99 67.16 66.86 66.86 3.1K
09:56 66.83 67.00 66.81 66.82 4.3K
09:57 66.72 66.84 66.72 66.84 6.9K
09:58 66.98 66.98 66.95 66.94 1.7K
09:59 66.94 66.94 66.39 66.86 9.3K
10:00 66.49 66.60 66.26 66.60 4.2K
10:01 66.60 66.63 66.51 66.55 2.2K
10:02 66.41 66.50 66.21 66.50 11.8K
10:03 66.60 66.62 66.60 66.62 3.5K
10:04 66.60 66.60 66.12 66.12 3.2K
10:05 66.05 66.45 66.05 66.35 7.7K
10:06 66.44 66.52 66.40 66.52 7.2K
10:07 66.91 66.91 66.79 66.79 3.9K
10:08 66.86 66.99 66.76 66.76 2.6K
10:09 66.55 66.55 66.55 66.55 0.3K
10:10 66.75 66.92 66.75 66.92 9.0K
10:11 66.53 66.58 66.32 66.32 3.9K
10:12 66.19 66.19 66.19 66.19 0.5K
10:13 66.32 66.33 66.32 66.33 1.5K
10:14 66.43 66.43 66.43 66.43 0.3K
10:15 66.28 66.32 65.95 65.95 5.4K
10:16 65.73 65.87 65.73 65.86 5.1K
10:17 65.70 65.79 65.57 65.57 18.8K
10:18 65.49 65.66 65.20 65.24 3.8K
10:19 65.25 65.44 65.25 65.44 5.9K
10:20 65.38 65.38 65.17 65.21 4.7K
10:21 65.12 65.16 64.84 65.14 16.4K
10:22 64.91 64.91 64.70 64.71 15.0K
10:23 64.67 64.76 64.27 64.59 12.8K
10:24 64.77 64.84 64.62 64.82 11.5K
10:25 64.77 65.03 64.70 64.70 6.1K
10:26 64.56 64.76 64.56 64.56 3.8K
10:27 64.57 64.58 64.30 64.33 11.9K
10:28 64.21 64.51 64.21 64.51 2.9K
10:29 64.70 64.83 64.62 64.71 3.6K
10:30 65.00 65.07 64.90 65.02 3.5K
10:31 64.78 64.84 64.66 64.69 4.6K
10:32 64.41 64.59 64.36 64.50 6.1K
10:33 64.49 64.61 64.49 64.61 2.2K
10:34 64.30 64.30 64.11 64.11 3.5K
10:35 64.15 64.29 64.15 64.25 3.5K
10:36 64.19 64.50 64.19 64.50 3.4K
10:37 64.27 64.31 64.25 64.25 3.8K
10:38 63.96 64.02 63.96 64.01 7.0K
10:39 63.99 63.99 63.87 63.87 5.1K
10:40 64.00 64.36 64.00 64.35 15.4K
10:41 64.23 64.23 63.89 63.89 2.3K
10:42 63.78 63.78 63.48 63.71 9.3K
10:43 63.59 63.59 63.20 63.20 2.3K
10:44 63.02 63.02 62.68 62.77 7.6K
10:45 62.82 63.16 62.70 63.16 5.0K
10:46 62.96 63.33 62.96 63.18 4.0K
10:47 63.23 63.23 62.95 63.23 2.5K
10:48 62.89 62.89 62.34 62.43 9.9K
10:49 62.41 62.41 62.33 62.35 10.1K
10:50 62.50 62.60 62.47 62.47 3.7K
10:51 62.50 62.59 62.34 62.56 4.1K
10:52 62.44 62.68 62.44 62.66 2.3K
10:53 63.02 63.20 63.02 63.12 3.8K
10:54 63.16 63.16 62.81 62.81 1.4K
10:55 63.07 63.64 63.07 63.61 4.4K
10:56 63.56 63.56 63.27 63.53 6.3K
10:57 63.61 63.78 63.54 63.76 5.1K
10:58 63.75 63.81 63.63 63.63 25.6K
10:59 63.63 63.74 63.63 63.73 5.9K
11:00 63.46 63.61 63.32 63.61 3.2K
11:01 63.66 63.84 63.60 63.83 2.3K
11:02 63.90 64.11 63.90 64.11 4.5K
11:03 64.20 64.32 64.20 64.30 4.2K
11:04 64.21 64.35 64.15 64.19 3.3K
11:05 64.38 64.61 64.38 64.51 4.1K
11:06 64.66 64.66 64.54 64.56 22.6K
11:07 64.63 64.65 64.55 64.55 11.1K
11:08 64.55 64.57 64.50 64.57 3.6K
11:09 64.26 64.34 64.26 64.34 0.7K
11:10 64.35 64.45 64.17 64.17 5.8K
11:11 64.14 64.17 64.04 64.17 11.9K
11:12 64.20 64.20 64.16 64.16 0.7K
11:13 64.40 64.40 64.30 64.39 8.4K
11:14 64.70 64.70 64.70 64.70 1.1K
11:15 64.18 64.18 64.18 64.18 1.5K
11:16 63.98 63.99 63.98 63.99 1.0K
11:17 64.04 64.04 64.02 64.02 0.8K
11:18 64.06 64.20 64.06 64.20 0.8K
11:19 63.75 63.75 63.75 63.75 0.2K
11:20 63.81 63.85 63.74 63.85 7.3K
11:21 63.89 63.89 63.87 63.87 0.5K
11:22 63.68 63.75 63.68 63.75 0.9K
11:23 63.51 63.51 63.44 63.44 5.7K
11:24 63.28 63.28 63.28 63.28 2.9K
11:25 63.53 63.53 63.53 63.53 0.2K
11:26 63.37 63.37 63.24 63.24 2.6K
11:28 63.46 63.46 63.20 63.20 6.4K
11:29 63.33 63.33 63.33 63.33 0.4K
11:31 63.39 63.50 63.39 63.50 0.4K
11:32 63.75 63.75 63.62 63.62 3.4K
11:33 63.59 63.59 63.34 63.58 3.5K
11:34 63.82 63.82 63.70 63.70 1.0K
11:35 63.49 63.49 62.96 62.96 2.8K
11:36 62.96 63.30 62.96 63.30 3.2K
11:37 63.15 63.25 63.15 63.25 1.3K
11:39 63.29 63.29 63.29 63.29 0.4K
11:40 63.36 63.59 63.36 63.42 9.6K
11:42 63.31 63.41 63.31 63.41 0.6K
11:43 63.65 63.65 63.65 63.65 0.8K
11:44 63.95 64.05 63.89 64.05 4.0K
11:45 64.12 64.12 64.05 64.05 0.7K
11:46 63.88 64.00 63.88 64.00 2.0K
11:47 63.98 63.98 63.86 63.94 2.0K
11:48 63.98 64.23 63.98 64.23 1.5K
11:49 64.10 64.20 64.10 64.10 0.5K
11:50 63.91 63.91 63.91 63.91 0.3K
11:51 64.01 64.01 64.01 64.01 0.2K
11:52 64.12 64.12 64.12 64.12 0.1K
11:53 64.32 64.45 64.32 64.37 1.1K
11:54 64.31 64.31 64.31 64.31 0.9K
11:55 64.55 64.60 64.55 64.60 3.1K
11:56 64.40 64.40 64.22 64.36 3.2K
11:57 64.40 64.77 64.40 64.77 3.1K
11:58 64.70 64.72 64.64 64.72 5.8K
11:59 64.58 64.74 64.58 64.70 3.3K
12:00 64.70 64.92 64.70 64.90 12.3K
12:01 64.92 65.06 64.79 64.79 2.5K
12:02 64.81 64.92 64.80 64.80 1.6K
12:04 64.79 64.99 64.79 64.95 3.2K
12:07 65.41 65.54 65.41 65.54 2.8K
12:08 64.96 64.96 64.87 64.87 1.4K
12:09 64.79 64.79 64.75 64.75 2.4K
12:10 65.04 65.04 65.02 65.02 1.3K
12:11 65.14 65.14 64.84 64.84 0.7K
12:12 64.81 64.81 64.70 64.70 2.3K
12:14 64.89 64.89 64.85 64.85 1.4K
12:15 64.90 64.95 64.90 64.95 1.0K
12:16 64.84 64.84 64.84 64.84 0.4K
12:17 64.93 64.93 64.89 64.89 0.9K
12:20 64.95 65.12 64.95 65.11 2.9K
12:21 65.22 65.22 65.07 65.13 1.5K
12:22 65.11 65.11 65.11 65.11 0.4K
12:23 65.19 65.19 65.13 65.13 7.4K
12:24 64.98 64.98 64.91 64.91 1.0K
12:25 65.02 65.03 65.02 65.03 1.2K
12:26 65.07 65.23 65.05 65.23 3.0K
12:27 65.29 65.29 65.29 65.29 1.8K
12:28 65.14 65.24 65.14 65.23 1.5K
12:29 65.22 65.32 65.22 65.28 1.5K
12:30 65.25 65.30 65.19 65.19 5.2K
12:31 65.24 65.60 65.24 65.60 2.4K
12:32 65.50 65.50 65.50 65.50 0.2K
12:33 65.50 65.57 65.50 65.54 1.9K
12:34 65.43 65.43 65.31 65.31 0.3K
12:35 65.21 65.21 65.21 65.21 0.3K
12:36 65.19 65.20 65.18 65.19 1.7K
12:37 64.95 64.95 64.95 64.95 1.2K
12:38 64.93 64.99 64.93 64.99 0.6K
12:40 65.01 65.01 64.62 64.69 5.6K
12:41 64.46 64.48 64.46 64.48 1.7K
12:42 64.43 64.44 64.43 64.44 0.8K
12:43 64.65 64.65 64.65 64.65 1.1K
12:44 64.60 64.60 64.60 64.60 1.1K
12:45 64.24 64.33 64.24 64.33 1.0K
12:46 64.24 64.32 64.24 64.32 2.9K
12:47 64.23 64.23 64.22 64.22 0.8K
12:48 64.16 64.16 64.14 64.14 7.9K
12:49 64.24 64.24 64.07 64.24 6.7K
12:50 64.29 64.46 64.29 64.46 0.3K
12:51 64.59 64.73 64.59 64.70 10.3K
12:52 64.78 65.00 64.78 65.00 3.3K
12:53 64.96 64.96 64.96 64.96 0.2K
12:55 64.86 64.86 64.86 64.86 0.8K
12:57 64.78 64.78 64.72 64.72 1.6K
13:00 64.76 64.95 64.76 64.95 4.3K
13:02 64.94 64.94 64.94 64.94 0.8K
13:04 64.66 64.75 64.66 64.75 0.2K
13:05 64.79 64.79 64.79 64.79 0.9K
13:06 64.62 64.62 64.58 64.58 2.2K
13:07 64.60 64.60 64.60 64.60 0.5K
13:08 64.78 64.78 64.78 64.78 0.4K
13:11 64.78 64.81 64.75 64.81 1.8K
13:15 64.75 64.75 64.73 64.73 1.7K
13:19 64.73 64.73 64.73 64.73 0.7K
13:20 64.65 64.65 64.65 64.65 0.3K
13:21 64.59 64.75 64.59 64.75 10.7K
13:22 64.82 64.82 64.59 64.74 16.7K
13:23 64.74 64.74 64.65 64.65 1.1K
13:24 64.84 64.84 64.84 64.84 0.9K
13:25 64.98 65.06 64.98 65.06 0.7K
13:26 65.12 65.12 65.12 65.12 3.4K
13:28 65.34 65.37 65.34 65.36 2.4K
13:29 65.50 65.50 65.41 65.42 3.1K
13:30 65.38 65.38 65.38 65.38 0.5K
13:31 65.08 65.08 65.08 65.08 0.6K
13:33 65.13 65.13 65.13 65.13 0.9K
13:34 64.98 64.98 64.98 64.98 1.4K
13:36 64.80 64.80 64.80 64.80 0.3K
13:38 64.94 64.94 64.94 64.94 0.7K
13:40 64.94 64.94 64.90 64.90 6.3K
13:41 64.97 64.97 64.96 64.96 0.3K
13:42 64.96 64.96 64.96 64.96 0.6K
13:43 65.11 65.11 65.11 65.11 2.6K
13:44 65.26 65.29 65.26 65.29 2.4K
13:45 65.37 65.40 65.37 65.39 1.1K
13:46 65.50 65.50 65.45 65.45 2.7K
13:47 65.44 65.44 65.42 65.42 3.8K
13:49 65.72 65.80 65.72 65.80 5.2K
13:50 65.83 65.83 65.83 65.83 2.8K
13:51 65.72 65.72 65.72 65.72 0.1K
13:52 65.69 65.69 65.60 65.60 4.1K
13:53 65.68 65.73 65.67 65.73 1.5K
13:55 65.68 65.68 65.68 65.68 0.5K
13:56 65.77 65.77 65.77 65.77 0.8K
13:57 65.89 65.89 65.89 65.89 0.6K
13:58 65.93 65.94 65.93 65.94 2.8K
14:00 65.95 65.95 65.89 65.89 1.7K
14:01 65.75 65.98 65.75 65.98 0.9K
14:02 66.01 66.08 65.89 66.08 2.0K
14:03 66.19 66.21 66.19 66.21 2.9K
14:04 66.35 66.35 66.25 66.25 12.2K
14:05 66.21 66.24 66.20 66.24 6.0K
14:06 66.00 66.00 65.93 65.93 1.7K
14:07 65.86 66.09 65.86 66.09 1.2K
14:09 66.06 66.08 65.90 65.90 1.9K
14:10 65.80 65.80 65.73 65.73 1.7K
14:11 65.73 65.73 65.61 65.68 2.0K
14:12 65.73 65.73 65.69 65.68 1.4K
14:13 65.93 66.00 65.93 66.00 5.5K
14:14 65.89 65.94 65.89 65.94 0.4K
14:15 65.58 65.64 65.58 65.60 2.1K
14:17 65.40 65.40 65.40 65.40 1.1K
14:19 65.29 65.32 65.29 65.32 0.4K
14:20 65.27 65.48 65.20 65.39 1.7K
14:21 65.16 65.28 65.16 65.24 0.7K
14:22 65.44 65.44 65.43 65.43 0.4K
14:23 65.48 65.52 65.48 65.52 0.6K
14:24 65.16 65.16 65.11 65.11 0.6K
14:25 65.23 65.23 65.12 65.13 8.8K
14:26 65.04 65.10 65.04 65.10 0.7K
14:27 64.90 65.03 64.90 65.03 2.4K
14:28 65.11 65.11 64.90 64.90 1.3K
14:29 64.80 64.86 64.80 64.86 0.6K
14:30 64.61 64.61 64.56 64.56 2.3K
14:31 64.45 64.63 64.45 64.63 2.7K
14:32 64.78 64.78 64.78 64.78 1.5K
14:34 64.71 64.73 64.71 64.71 4.8K
14:35 64.63 64.63 64.41 64.41 0.9K
14:36 64.56 64.56 64.42 64.42 0.7K
14:37 64.37 64.46 64.37 64.46 3.7K
14:38 64.30 64.40 64.30 64.40 1.6K
14:39 64.13 64.13 64.07 64.07 6.0K
14:40 63.90 63.90 63.75 63.84 10.6K
14:41 63.88 63.88 63.70 63.75 3.8K
14:42 64.10 64.10 64.10 64.10 0.2K
14:43 64.10 64.10 63.99 63.99 0.6K
14:44 64.04 64.04 63.85 63.85 1.7K
14:45 64.07 64.07 64.03 64.03 2.5K
14:46 64.05 64.05 63.90 63.90 6.7K
14:47 63.70 63.70 63.70 63.70 0.4K
14:48 63.59 63.59 63.43 63.53 1.3K
14:49 63.76 63.83 63.76 63.83 2.4K
14:50 63.89 63.89 63.80 63.88 4.4K
14:51 63.81 63.81 63.65 63.65 0.6K
14:52 63.59 63.59 63.52 63.54 2.5K
14:53 63.55 63.59 63.49 63.59 0.8K
14:54 63.70 63.70 63.70 63.70 1.2K
14:55 63.73 63.73 63.50 63.50 1.7K
14:56 63.67 63.68 63.67 63.68 0.3K
14:57 63.95 64.18 63.95 64.16 8.0K
14:58 64.17 64.35 64.15 64.31 2.2K
14:59 64.40 64.40 64.22 64.22 9.4K
15:00 64.14 64.14 64.12 64.11 1.0K
15:01 64.52 64.52 64.51 64.51 1.6K
15:02 64.55 64.55 64.49 64.52 2.4K
15:03 64.57 64.57 64.51 64.51 1.9K
15:04 64.51 64.51 64.45 64.45 9.0K
15:05 64.44 64.44 64.19 64.19 7.0K
15:06 64.15 64.15 64.15 64.15 0.5K
15:07 64.15 64.19 64.05 64.19 1.0K
15:09 64.09 64.09 64.05 64.05 0.3K
15:10 64.10 64.10 63.94 64.05 1.8K
15:11 64.20 64.22 64.15 64.22 2.2K
15:12 64.30 64.42 64.28 64.42 2.7K
15:13 64.36 64.36 64.36 64.36 1.0K
15:14 64.15 64.21 64.15 64.21 0.4K
15:15 64.25 64.29 64.25 64.29 4.3K
15:16 64.00 64.12 64.00 64.12 0.4K
15:17 64.04 64.04 64.04 64.04 0.5K
15:18 64.17 64.17 64.17 64.17 0.6K
15:19 64.27 64.30 64.27 64.30 0.7K
15:20 64.30 64.37 64.30 64.35 2.5K
15:21 64.44 64.46 64.44 64.46 2.5K
15:22 64.47 64.49 64.47 64.47 1.9K
15:23 64.55 64.73 64.55 64.73 1.8K
15:24 64.86 64.86 64.86 64.86 2.2K
15:25 64.73 64.73 64.35 64.35 1.0K
15:26 64.39 64.46 64.36 64.36 2.1K
15:27 64.52 64.52 64.50 64.50 1.9K
15:29 64.49 64.66 64.49 64.66 3.2K
15:30 64.63 64.69 64.58 64.58 3.0K
15:31 64.50 64.50 64.50 64.50 0.1K
15:32 64.40 64.40 64.23 64.23 4.0K
15:33 64.27 64.37 64.27 64.37 1.1K
15:34 64.40 64.40 64.29 64.29 3.6K
15:35 64.25 64.25 64.13 64.22 13.9K
15:36 64.21 64.25 64.19 64.25 5.2K
15:37 64.26 64.29 64.23 64.28 6.7K
15:38 64.29 64.33 64.29 64.33 3.4K
15:39 64.42 64.51 64.42 64.43 6.9K
15:40 64.47 64.52 64.41 64.48 6.5K
15:41 64.33 64.33 64.25 64.25 1.7K
15:42 64.10 64.12 64.00 64.12 2.4K
15:43 63.97 63.97 63.91 63.91 0.5K
15:44 64.03 64.03 63.96 63.96 1.8K
15:45 64.06 64.12 63.82 63.82 2.4K
15:46 63.77 63.81 63.43 63.44 7.3K
15:47 63.40 63.53 63.34 63.36 4.5K
15:48 63.28 63.37 63.28 63.35 2.3K
15:49 63.30 63.30 63.18 63.28 2.5K
15:50 63.18 63.30 63.18 63.30 1.5K
15:51 63.51 63.76 63.51 63.76 8.3K
15:52 63.74 63.74 63.46 63.46 10.5K
15:53 63.42 63.51 63.42 63.51 5.7K
15:54 63.48 63.57 63.44 63.48 4.9K
15:55 63.40 63.50 63.40 63.50 5.1K
15:56 63.38 63.40 63.27 63.30 13.8K
15:57 63.15 63.29 63.15 63.25 7.3K
15:58 63.24 63.25 63.12 63.12 4.5K
15:59 63.14 63.32 63.05 63.25 1,510.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし