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 37.60 38.55 37.60 38.13 315.6K
09:31 37.99 37.99 37.50 37.50 28.5K
09:32 37.67 37.78 37.57 37.61 8.5K
09:33 37.60 37.77 37.60 37.77 7.3K
09:34 37.78 37.78 37.47 37.52 23.3K
09:35 37.30 37.70 37.30 37.66 16.8K
09:36 37.71 37.71 37.46 37.46 10.6K
09:37 37.40 37.58 37.39 37.54 8.7K
09:38 37.62 37.66 37.54 37.66 5.5K
09:39 37.61 37.74 37.61 37.72 6.8K
09:40 37.77 37.82 37.73 37.78 20.9K
09:41 37.77 37.88 37.76 37.78 8.7K
09:42 37.83 37.85 37.70 37.70 30.5K
09:43 37.76 37.76 37.68 37.68 11.7K
09:44 37.47 37.54 37.08 37.27 37.2K
09:45 37.19 37.35 37.17 37.17 8.3K
09:46 37.12 37.15 36.97 37.03 13.8K
09:47 37.13 37.17 37.03 37.06 7.3K
09:48 36.98 36.98 36.68 36.71 26.5K
09:49 36.74 36.76 36.61 36.72 17.4K
09:50 36.76 36.76 36.44 36.47 10.1K
09:51 36.57 36.64 36.49 36.49 14.0K
09:52 36.44 36.66 36.43 36.64 5.4K
09:53 36.74 36.96 36.74 36.89 7.0K
09:54 36.92 36.99 36.87 37.00 12.8K
09:55 37.00 37.03 36.95 36.95 3.8K
09:56 36.95 36.95 36.71 36.71 7.9K
09:57 36.71 36.74 36.70 36.70 19.5K
09:58 36.66 36.66 36.60 36.64 5.2K
09:59 36.60 36.65 36.56 36.56 4.1K
10:00 36.60 36.61 36.37 36.45 15.3K
10:01 36.54 36.70 36.46 36.70 3.9K
10:02 36.80 37.05 36.77 37.05 7.4K
10:03 37.07 37.13 37.00 37.00 13.7K
10:04 36.97 37.23 36.95 37.23 5.9K
10:05 37.35 37.50 37.29 37.44 9.7K
10:06 37.48 37.64 37.37 37.59 10.7K
10:07 37.68 37.79 37.68 37.71 15.0K
10:08 37.82 37.83 37.65 37.67 18.5K
10:09 37.56 37.66 37.44 37.51 4.1K
10:10 37.64 37.64 37.50 37.52 2.9K
10:11 37.40 37.54 37.40 37.54 3.6K
10:12 37.45 37.45 37.44 37.44 2.6K
10:13 37.37 37.37 37.37 37.37 1.1K
10:14 37.44 37.55 37.44 37.55 6.9K
10:15 37.57 37.57 37.45 37.46 11.5K
10:16 37.50 37.55 37.50 37.52 22.6K
10:17 37.53 37.80 37.53 37.80 26.8K
10:18 37.82 37.82 37.68 37.71 12.5K
10:19 37.66 37.67 37.62 37.67 2.0K
10:20 37.67 37.86 37.67 37.86 10.8K
10:21 37.88 38.03 37.88 38.01 26.3K
10:22 38.03 38.03 37.96 38.00 4.7K
10:23 38.02 38.02 37.90 37.96 8.9K
10:24 38.03 38.03 37.95 37.95 15.1K
10:25 37.92 37.92 37.84 37.90 4.3K
10:26 37.98 38.02 37.91 37.91 3.6K
10:27 38.08 38.28 38.02 38.28 11.9K
10:28 38.33 38.35 38.28 38.31 10.0K
10:29 38.25 38.25 38.16 38.24 5.5K
10:30 38.25 38.25 38.17 38.17 11.5K
10:31 38.15 38.15 37.96 37.96 15.6K
10:32 37.95 38.17 37.95 38.17 26.3K
10:33 38.16 38.25 38.06 38.10 12.9K
10:34 38.07 38.07 37.93 37.93 14.5K
10:35 37.96 37.96 37.87 37.88 20.5K
10:36 37.86 37.96 37.76 37.96 28.0K
10:37 37.95 38.01 37.86 37.86 4.2K
10:38 37.88 37.88 37.61 37.61 6.8K
10:39 37.58 37.73 37.58 37.70 2.4K
10:40 37.70 37.84 37.67 37.82 17.6K
10:41 37.68 37.72 37.66 37.72 1.7K
10:42 37.83 37.83 37.83 37.83 0.4K
10:43 37.80 37.85 37.78 37.79 5.2K
10:44 37.79 37.89 37.79 37.85 2.1K
10:45 38.00 38.06 37.96 38.06 3.4K
10:46 38.04 38.04 37.95 38.01 4.0K
10:47 38.08 38.08 38.00 38.00 3.1K
10:48 38.05 38.06 38.05 38.06 1.5K
10:49 38.07 38.23 38.07 38.20 3.8K
10:50 38.21 38.21 38.16 38.16 1.6K
10:51 38.10 38.10 38.02 38.06 5.4K
10:52 38.10 38.24 38.10 38.24 7.3K
10:53 38.24 38.24 38.17 38.21 3.2K
10:54 38.10 38.10 38.03 38.03 6.1K
10:55 37.85 37.89 37.85 37.87 2.2K
10:56 38.02 38.05 38.02 38.04 1.7K
10:57 37.95 38.00 37.95 38.00 0.8K
10:58 38.00 38.00 37.96 37.96 1.3K
10:59 37.93 37.93 37.93 37.93 2.1K
11:00 37.96 37.96 37.94 37.94 2.8K
11:01 37.88 37.94 37.88 37.92 2.4K
11:02 37.99 38.00 37.99 38.00 5.5K
11:03 38.10 38.10 38.10 38.10 4.3K
11:04 38.12 38.12 38.12 38.12 1.6K
11:05 38.21 38.21 38.13 38.13 4.6K
11:06 38.13 38.13 38.13 38.13 1.8K
11:07 38.11 38.11 38.11 38.11 1.4K
11:08 38.12 38.12 38.05 38.05 2.9K
11:09 37.92 38.12 37.92 38.06 3.9K
11:10 38.13 38.20 38.13 38.20 5.3K
11:11 38.16 38.16 38.04 38.06 1.5K
11:12 38.04 38.04 38.00 38.01 2.7K
11:13 38.00 38.00 37.96 37.96 2.6K
11:14 37.96 37.96 37.90 37.90 4.6K
11:15 37.90 37.92 37.89 37.92 0.8K
11:16 37.99 38.00 37.88 38.00 5.1K
11:17 37.99 38.13 37.99 38.06 3.1K
11:18 38.08 38.11 38.06 38.11 4.0K
11:19 38.13 38.15 38.11 38.15 6.6K
11:20 38.15 38.21 38.15 38.21 1.5K
11:21 38.21 38.36 38.21 38.36 7.0K
11:22 38.40 38.40 38.30 38.33 2.6K
11:23 38.29 38.29 38.26 38.26 3.9K
11:24 38.22 38.26 38.20 38.21 4.1K
11:25 38.27 38.32 38.27 38.29 1.5K
11:26 38.22 38.34 38.22 38.34 1.4K
11:27 38.31 38.31 38.22 38.22 4.4K
11:28 38.12 38.17 37.96 37.96 3.5K
11:29 37.92 37.92 37.84 37.84 6.1K
11:30 37.90 37.98 37.85 37.96 4.3K
11:31 38.00 38.00 38.00 38.00 0.4K
11:32 38.20 38.20 38.20 38.20 4.2K
11:33 38.10 38.25 38.10 38.25 2.2K
11:34 38.21 38.24 38.17 38.24 1.9K
11:35 38.21 38.32 38.21 38.30 7.2K
11:36 38.40 38.56 38.40 38.53 15.1K
11:37 38.39 38.39 38.34 38.37 3.9K
11:38 38.47 38.51 38.47 38.47 3.3K
11:39 38.49 38.52 38.47 38.48 2.2K
11:40 38.45 38.50 38.45 38.50 1.1K
11:41 38.55 38.55 38.48 38.48 4.6K
11:42 38.49 38.49 38.34 38.34 2.9K
11:43 38.37 38.37 38.37 38.37 1.3K
11:44 38.35 38.35 38.35 38.35 1.0K
11:45 38.39 38.42 38.36 38.40 2.1K
11:46 38.34 38.34 38.34 38.34 0.2K
11:47 38.38 38.40 38.38 38.39 1.1K
11:48 38.39 38.45 38.39 38.45 2.3K
11:49 38.46 38.46 38.39 38.39 1.6K
11:50 38.40 38.40 38.40 38.40 0.4K
11:51 38.38 38.38 38.36 38.36 7.3K
11:52 38.27 38.27 38.22 38.22 1.2K
11:53 38.27 38.27 38.20 38.22 2.4K
11:54 38.29 38.34 38.26 38.34 3.5K
11:55 38.35 38.37 38.35 38.37 0.6K
11:56 38.47 38.52 38.47 38.48 2.4K
11:57 38.51 38.52 38.50 38.50 4.9K
11:58 38.55 38.55 38.52 38.52 1.5K
11:59 38.46 38.46 38.46 38.46 0.6K
12:00 38.35 38.37 38.34 38.37 2.4K
12:01 38.37 38.37 38.34 38.36 1.9K
12:02 38.37 38.37 38.37 38.37 0.4K
12:03 38.37 38.43 38.37 38.43 2.0K
12:04 38.41 38.41 38.40 38.40 1.0K
12:05 38.34 38.34 38.34 38.34 1.5K
12:06 38.44 38.45 38.44 38.45 1.3K
12:07 38.36 38.40 38.36 38.40 1.2K
12:08 38.43 38.43 38.38 38.40 3.5K
12:09 38.39 38.39 38.35 38.35 0.4K
12:10 38.39 38.39 38.37 38.37 0.4K
12:11 38.36 38.36 38.35 38.35 1.1K
12:12 38.38 38.42 38.38 38.42 0.8K
12:13 38.43 38.45 38.41 38.45 1.7K
12:14 38.40 38.40 38.40 38.40 0.2K
12:15 38.43 38.50 38.43 38.50 3.4K
12:16 38.47 38.55 38.45 38.55 3.5K
12:17 38.56 38.58 38.56 38.58 1.9K
12:18 38.57 38.60 38.53 38.60 2.0K
12:19 38.62 38.68 38.62 38.67 32.8K
12:20 38.66 38.69 38.66 38.69 0.6K
12:21 38.68 38.77 38.68 38.71 6.1K
12:22 38.72 38.72 38.66 38.67 1.7K
12:23 38.67 38.67 38.50 38.50 1.1K
12:24 38.43 38.43 38.43 38.43 0.9K
12:25 38.50 38.57 38.50 38.57 2.3K
12:26 38.45 38.45 38.45 38.45 0.2K
12:27 38.45 38.50 38.45 38.50 0.4K
12:28 38.52 38.52 38.52 38.52 0.6K
12:29 38.60 38.60 38.60 38.60 1.9K
12:30 38.59 38.59 38.59 38.59 0.5K
12:31 38.59 38.59 38.53 38.53 1.1K
12:32 38.54 38.54 38.52 38.53 2.0K
12:33 38.52 38.52 38.40 38.40 6.9K
12:34 38.41 38.41 38.41 38.41 0.7K
12:35 38.44 38.44 38.44 38.44 1.8K
12:36 38.46 38.52 38.46 38.52 1.5K
12:37 38.52 38.52 38.46 38.46 1.6K
12:38 38.47 38.53 38.47 38.51 2.5K
12:39 38.45 38.45 38.45 38.45 0.2K
12:40 38.36 38.38 38.33 38.38 2.3K
12:41 38.41 38.44 38.41 38.44 7.0K
12:43 38.39 38.39 38.32 38.32 3.7K
12:44 38.35 38.40 38.35 38.40 1.7K
12:45 38.39 38.40 38.36 38.40 1.4K
12:46 38.43 38.43 38.43 38.43 0.5K
12:48 38.52 38.52 38.51 38.51 3.1K
12:49 38.51 38.51 38.48 38.48 0.5K
12:50 38.48 38.51 38.48 38.51 0.5K
12:51 38.57 38.60 38.57 38.59 3.9K
12:52 38.57 38.62 38.57 38.62 1.8K
12:53 38.65 38.66 38.65 38.66 2.3K
12:54 38.68 38.68 38.66 38.66 0.8K
12:55 38.69 38.69 38.66 38.66 1.1K
12:56 38.65 38.65 38.58 38.64 1.5K
12:57 38.64 38.64 38.63 38.63 0.3K
12:58 38.65 38.65 38.56 38.56 4.0K
12:59 38.62 38.62 38.58 38.58 0.4K
13:01 38.63 38.70 38.62 38.69 2.1K
13:02 38.78 38.84 38.78 38.82 6.0K
13:03 38.82 38.90 38.82 38.90 3.8K
13:04 38.89 38.89 38.86 38.86 1.6K
13:05 38.87 38.91 38.83 38.84 5.1K
13:06 38.79 38.79 38.72 38.72 2.2K
13:07 38.69 38.69 38.69 38.69 1.1K
13:08 38.82 38.82 38.82 38.82 0.3K
13:09 38.82 38.90 38.82 38.89 1.6K
13:10 38.89 38.92 38.85 38.92 1.2K
13:11 38.93 38.97 38.93 38.95 2.8K
13:12 38.96 39.02 38.92 38.97 12.5K
13:13 38.99 38.99 38.81 38.81 4.8K
13:14 38.79 38.92 38.79 38.92 8.2K
13:15 39.02 39.07 39.02 39.07 5.3K
13:16 39.10 39.12 39.10 39.10 5.5K
13:17 39.10 39.10 39.01 39.07 6.2K
13:18 39.03 39.07 38.95 39.07 4.8K
13:19 39.08 39.10 39.08 39.10 5.1K
13:20 39.07 39.13 39.07 39.13 2.8K
13:21 39.13 39.17 39.12 39.17 5.2K
13:22 39.16 39.16 39.16 39.16 1.5K
13:23 39.18 39.18 39.18 39.18 5.4K
13:24 39.10 39.10 39.09 39.09 2.3K
13:25 39.15 39.17 39.15 39.17 5.4K
13:26 39.19 39.19 39.09 39.11 12.0K
13:27 39.09 39.20 39.09 39.20 2.0K
13:28 39.15 39.18 39.15 39.17 1.8K
13:29 39.15 39.16 39.13 39.13 2.9K
13:30 39.05 39.05 39.03 39.03 0.9K
13:31 39.01 39.02 38.99 39.02 2.0K
13:32 38.84 38.84 38.84 38.84 0.4K
13:33 38.88 38.93 38.86 38.93 8.4K
13:34 38.88 38.94 38.88 38.94 21.9K
13:35 38.87 38.87 38.79 38.79 5.9K
13:36 38.79 38.79 38.73 38.76 4.6K
13:37 38.76 38.81 38.76 38.81 5.6K
13:39 38.68 38.71 38.68 38.71 1.4K
13:40 38.70 38.70 38.65 38.67 0.7K
13:41 38.52 38.61 38.52 38.61 3.8K
13:42 38.60 38.63 38.60 38.63 2.0K
13:43 38.63 38.63 38.55 38.55 2.3K
13:44 38.59 38.59 38.55 38.55 2.4K
13:45 38.50 38.50 38.50 38.50 2.9K
13:46 38.60 38.60 38.60 38.60 0.2K
13:47 38.58 38.58 38.58 38.58 0.2K
13:48 38.60 38.73 38.60 38.73 1.0K
13:49 38.74 38.74 38.73 38.74 2.9K
13:50 38.76 38.76 38.76 38.76 1.4K
13:51 38.76 38.76 38.76 38.76 1.5K
13:52 38.81 38.81 38.76 38.76 4.3K
13:53 38.80 38.82 38.78 38.78 3.0K
13:54 38.77 38.77 38.75 38.75 1.1K
13:56 38.76 38.76 38.76 38.76 1.0K
13:58 38.77 38.77 38.77 38.77 0.4K
13:59 38.92 38.92 38.92 38.92 0.2K
14:00 38.92 38.96 38.92 38.95 1.6K
14:01 39.00 39.11 39.00 39.11 4.1K
14:02 39.07 39.07 39.07 39.07 1.6K
14:04 38.97 38.99 38.97 38.99 0.7K
14:05 38.98 39.01 38.98 38.98 2.1K
14:06 38.98 38.98 38.90 38.90 1.8K
14:08 38.80 38.80 38.80 38.80 3.3K
14:10 38.89 38.89 38.89 38.89 2.1K
14:11 38.95 38.95 38.95 38.95 1.7K
14:12 38.97 39.00 38.97 39.00 0.7K
14:13 39.07 39.07 39.00 39.00 0.4K
14:14 39.10 39.19 39.10 39.19 6.6K
14:15 39.16 39.19 39.15 39.19 4.3K
14:16 39.15 39.19 39.08 39.08 5.7K
14:17 39.11 39.11 39.05 39.05 3.3K
14:18 39.11 39.13 39.11 39.13 1.3K
14:19 39.16 39.18 39.16 39.16 4.9K
14:20 39.18 39.18 39.17 39.17 3.8K
14:21 39.05 39.08 39.05 39.08 17.2K
14:24 38.96 38.96 38.96 38.96 0.5K
14:25 38.96 38.99 38.96 38.99 1.1K
14:26 38.98 39.07 38.96 39.07 5.5K
14:27 39.02 39.08 39.00 39.07 2.9K
14:28 39.07 39.07 39.07 39.07 0.7K
14:29 39.08 39.08 39.03 39.03 2.2K
14:31 39.00 39.00 38.95 38.95 1.9K
14:32 38.94 38.96 38.94 38.94 1.3K
14:33 39.02 39.02 39.02 39.02 0.4K
14:34 39.01 39.02 39.01 39.02 0.5K
14:35 38.96 38.98 38.96 38.98 1.2K
14:36 38.95 38.95 38.91 38.91 1.7K
14:37 38.90 38.90 38.82 38.85 2.2K
14:38 38.83 38.83 38.81 38.81 1.6K
14:39 38.76 38.76 38.74 38.74 1.5K
14:40 38.74 38.80 38.72 38.80 16.8K
14:41 38.82 38.82 38.79 38.78 3.5K
14:43 38.81 38.81 38.76 38.76 1.1K
14:45 39.00 39.01 39.00 39.01 4.3K
14:48 38.93 38.93 38.93 38.93 0.1K
14:49 38.92 38.92 38.90 38.90 0.5K
14:50 38.93 38.93 38.93 38.93 0.8K
14:51 39.07 39.07 39.07 39.07 0.9K
14:53 39.06 39.09 39.05 39.07 9.0K
14:55 39.02 39.02 39.02 39.02 1.2K
14:56 38.96 38.96 38.96 38.96 0.2K
14:57 38.87 38.87 38.82 38.83 6.7K
14:59 38.94 38.94 38.92 38.92 0.4K
15:00 38.89 38.92 38.89 38.92 1.9K
15:01 38.89 38.90 38.85 38.90 3.3K
15:03 39.00 39.00 38.97 38.96 1.7K
15:04 39.00 39.00 38.95 38.97 2.1K
15:05 38.95 38.95 38.88 38.88 3.6K
15:06 38.95 38.95 38.95 38.95 1.0K
15:08 39.00 39.04 39.00 39.04 1.0K
15:09 39.10 39.10 39.05 39.05 3.6K
15:10 39.04 39.05 39.04 39.05 0.6K
15:11 39.08 39.08 39.02 39.02 2.9K
15:12 39.10 39.10 39.10 39.10 0.3K
15:13 39.05 39.05 39.05 39.05 0.3K
15:14 39.10 39.10 39.08 39.08 0.6K
15:15 39.09 39.09 39.05 39.05 1.1K
15:16 39.08 39.09 39.08 39.09 1.0K
15:17 39.11 39.18 39.11 39.18 9.9K
15:18 39.23 39.24 39.22 39.22 16.8K
15:19 39.22 39.22 39.22 39.22 0.7K
15:20 39.19 39.21 39.17 39.17 4.8K
15:21 39.16 39.18 39.16 39.18 1.6K
15:22 39.18 39.19 39.16 39.16 1.1K
15:23 39.17 39.22 39.17 39.22 1.3K
15:24 39.20 39.23 39.20 39.22 1.2K
15:25 39.21 39.21 39.16 39.16 2.9K
15:26 39.18 39.18 39.18 39.18 0.6K
15:27 39.18 39.18 39.18 39.18 1.2K
15:28 39.18 39.18 39.16 39.16 2.6K
15:29 39.16 39.16 39.14 39.14 3.2K
15:30 39.10 39.20 39.10 39.20 3.9K
15:31 39.23 39.23 39.17 39.17 2.1K
15:34 39.10 39.10 39.06 39.10 1.5K
15:35 39.10 39.10 38.98 38.98 3.0K
15:36 38.99 39.08 38.99 39.08 0.9K
15:37 39.06 39.06 39.01 39.01 2.1K
15:38 38.98 39.04 38.98 39.04 0.7K
15:39 39.02 39.07 39.02 39.02 3.3K
15:40 38.89 38.90 38.89 38.90 0.9K
15:41 38.90 38.90 38.86 38.86 5.0K
15:42 38.91 38.92 38.91 38.92 1.7K
15:43 38.88 38.91 38.88 38.89 1.0K
15:44 38.90 38.90 38.90 38.90 2.5K
15:45 38.94 38.98 38.93 38.98 1.9K
15:46 39.11 39.11 39.11 39.11 0.6K
15:47 39.13 39.13 39.08 39.08 3.8K
15:50 39.19 39.22 39.18 39.20 6.3K
15:51 39.23 39.23 39.03 39.05 2.5K
15:52 39.05 39.10 39.05 39.08 4.3K
15:53 39.03 39.13 39.03 39.13 1.0K
15:54 39.13 39.13 39.07 39.11 1.8K
15:55 39.01 39.01 39.01 39.01 0.7K
15:56 38.97 38.98 38.97 38.98 0.5K
15:57 39.08 39.08 39.00 39.02 2.9K
15:58 39.07 39.07 39.01 39.01 1.1K
15:59 39.02 39.05 38.95 38.95 115.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし