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 36.92 37.30 36.92 37.22 95.1K
09:31 37.03 37.04 36.78 36.87 6.4K
09:32 36.86 36.86 36.71 36.86 1.8K
09:33 37.02 37.09 37.02 37.09 1.2K
09:34 37.13 37.16 37.13 37.16 3.0K
09:35 37.20 37.21 37.10 37.12 10.0K
09:36 37.08 37.22 36.97 37.03 8.3K
09:37 36.96 37.19 36.96 37.17 6.6K
09:38 37.28 37.30 37.15 37.30 5.0K
09:39 37.30 37.53 37.30 37.51 26.2K
09:40 37.41 37.43 37.25 37.33 14.5K
09:41 37.42 37.54 37.42 37.47 12.6K
09:42 37.44 37.55 37.32 37.32 6.1K
09:43 37.30 37.39 37.30 37.39 2.9K
09:44 37.33 37.33 37.08 37.19 4.8K
09:45 37.13 37.29 37.13 37.26 3.2K
09:46 37.28 37.35 37.24 37.35 1.7K
09:47 37.46 37.50 37.43 37.45 4.8K
09:48 37.55 37.69 37.51 37.67 15.7K
09:49 37.60 37.68 37.60 37.62 8.6K
09:50 37.54 37.61 37.53 37.58 26.2K
09:51 37.57 37.57 37.42 37.42 4.9K
09:52 37.40 37.47 37.36 37.47 2.1K
09:53 37.36 37.44 37.36 37.44 1.9K
09:54 37.39 37.39 37.34 37.38 4.5K
09:55 37.32 37.41 37.32 37.41 3.7K
09:56 37.37 37.39 37.37 37.39 1.4K
09:57 37.25 37.34 37.25 37.33 2.5K
09:58 37.20 37.20 37.10 37.19 7.4K
09:59 37.14 37.18 37.14 37.16 0.9K
10:00 37.21 37.25 37.20 37.22 5.3K
10:01 37.29 37.32 37.29 37.32 0.7K
10:02 37.27 37.35 37.26 37.35 2.5K
10:03 37.32 37.39 37.31 37.39 1.3K
10:04 37.49 37.52 37.49 37.49 1.8K
10:05 37.43 37.60 37.43 37.56 11.2K
10:06 37.58 37.69 37.57 37.69 4.5K
10:07 37.64 37.64 37.54 37.54 1.7K
10:08 37.63 37.63 37.52 37.52 3.6K
10:09 37.60 37.64 37.57 37.57 3.7K
10:10 37.59 37.59 37.59 37.59 0.4K
10:11 37.64 37.64 37.53 37.59 1.6K
10:12 37.59 37.59 37.46 37.59 4.2K
10:13 37.61 37.62 37.56 37.56 14.5K
10:14 37.63 37.66 37.62 37.66 6.6K
10:15 37.73 37.75 37.66 37.66 12.4K
10:16 37.68 37.70 37.67 37.70 7.3K
10:17 37.73 37.73 37.65 37.65 2.5K
10:18 37.68 37.68 37.61 37.64 6.7K
10:19 37.60 37.60 37.60 37.60 6.0K
10:20 37.53 37.57 37.53 37.57 7.3K
10:22 37.72 37.76 37.71 37.71 0.8K
10:23 37.69 37.69 37.69 37.69 0.1K
10:24 37.73 37.80 37.73 37.73 5.4K
10:25 37.82 37.89 37.82 37.84 9.9K
10:26 37.88 37.88 37.88 37.88 0.3K
10:27 37.91 37.98 37.87 37.95 5.7K
10:28 37.87 37.93 37.76 37.76 4.6K
10:29 37.70 37.73 37.70 37.73 7.4K
10:30 37.64 37.77 37.57 37.72 7.0K
10:31 37.74 37.82 37.74 37.82 3.1K
10:32 37.81 37.96 37.81 37.95 7.8K
10:33 37.97 37.97 37.92 37.92 1.2K
10:34 37.91 37.94 37.91 37.94 4.8K
10:35 38.00 38.15 38.00 38.15 11.5K
10:36 38.11 38.11 38.05 38.06 2.5K
10:37 38.03 38.14 38.03 38.11 21.1K
10:38 38.13 38.18 38.13 38.14 4.0K
10:39 38.18 38.35 38.18 38.35 25.8K
10:40 38.31 38.34 38.27 38.29 25.8K
10:41 38.29 38.34 38.29 38.30 7.2K
10:42 38.33 38.34 38.31 38.32 1.9K
10:43 38.17 38.17 38.05 38.05 1.0K
10:44 38.10 38.10 37.98 37.98 12.3K
10:45 38.00 38.00 37.91 37.95 10.9K
10:46 37.93 38.04 37.93 38.01 3.1K
10:47 37.97 37.97 37.84 37.84 2.0K
10:48 37.86 38.10 37.86 38.10 6.9K
10:49 38.20 38.24 38.20 38.24 6.6K
10:50 38.30 38.35 38.30 38.33 6.6K
10:51 38.33 38.33 38.30 38.30 2.3K
10:52 38.40 38.53 38.40 38.41 43.7K
10:53 38.47 38.52 38.47 38.52 18.9K
10:54 38.60 38.60 38.52 38.60 8.5K
10:55 38.57 38.76 38.54 38.76 11.2K
10:56 38.90 38.94 38.86 38.86 5.5K
10:57 38.91 39.05 38.87 39.05 21.2K
10:58 38.99 39.02 38.88 38.88 9.6K
10:59 38.83 38.91 38.83 38.87 3.0K
11:00 38.96 38.96 38.82 38.82 8.3K
11:01 38.86 38.88 38.86 38.88 1.7K
11:02 38.80 38.95 38.80 38.92 6.7K
11:03 38.89 38.89 38.81 38.88 7.4K
11:04 38.93 39.02 38.86 38.86 18.6K
11:05 38.75 38.78 38.65 38.76 15.5K
11:06 38.75 38.76 38.57 38.57 3.7K
11:07 38.55 38.55 38.49 38.54 2.3K
11:08 38.50 38.61 38.50 38.61 6.3K
11:09 38.56 38.58 38.56 38.58 1.4K
11:10 38.57 38.61 38.57 38.60 0.8K
11:11 38.57 38.60 38.57 38.60 4.0K
11:12 38.58 38.58 38.58 38.58 1.7K
11:13 38.51 38.51 38.45 38.46 4.4K
11:14 38.43 38.52 38.43 38.52 3.1K
11:15 38.59 38.62 38.54 38.62 6.5K
11:16 38.58 38.58 38.58 38.58 3.3K
11:17 38.61 38.61 38.54 38.54 6.9K
11:18 38.55 38.66 38.55 38.62 5.7K
11:19 38.65 38.65 38.65 38.65 0.5K
11:20 38.65 38.65 38.61 38.61 1.0K
11:21 38.58 38.58 38.54 38.54 3.4K
11:22 38.53 38.56 38.53 38.56 4.9K
11:23 38.51 38.51 38.51 38.51 7.1K
11:24 38.44 38.44 38.44 38.44 0.8K
11:26 38.38 38.38 38.30 38.30 1.6K
11:27 38.25 38.33 38.25 38.29 4.6K
11:28 38.28 38.34 38.26 38.31 1.9K
11:29 38.29 38.32 38.23 38.23 20.1K
11:30 38.24 38.28 38.20 38.25 34.2K
11:31 38.29 38.38 38.29 38.38 1.1K
11:32 38.36 38.38 38.32 38.32 2.8K
11:33 38.28 38.28 38.25 38.25 0.3K
11:34 38.28 38.28 38.27 38.27 0.6K
11:35 38.20 38.27 38.20 38.24 3.7K
11:36 38.30 38.30 38.30 38.30 0.8K
11:37 38.25 38.25 38.25 38.25 0.7K
11:38 38.30 38.30 38.30 38.30 0.4K
11:39 38.33 38.33 38.28 38.28 0.4K
11:40 38.30 38.30 38.23 38.23 3.8K
11:41 38.33 38.34 38.33 38.34 4.0K
11:42 38.38 38.38 38.31 38.31 0.8K
11:44 38.47 38.47 38.44 38.44 0.5K
11:45 38.52 38.59 38.52 38.55 3.8K
11:46 38.61 38.61 38.61 38.61 0.2K
11:47 38.62 38.65 38.62 38.63 3.5K
11:49 38.70 38.70 38.69 38.69 1.7K
11:50 38.69 38.74 38.69 38.74 5.5K
11:51 38.69 38.72 38.69 38.72 6.4K
11:52 38.61 38.62 38.52 38.52 1.1K
11:53 38.48 38.52 38.48 38.50 1.1K
11:54 38.52 38.55 38.50 38.50 1.3K
11:55 38.49 38.49 38.40 38.40 3.2K
11:56 38.44 38.44 38.44 38.44 0.2K
11:57 38.38 38.38 38.38 38.38 1.8K
11:59 38.39 38.48 38.39 38.42 4.7K
12:02 38.64 38.64 38.64 38.64 0.9K
12:04 38.47 38.47 38.45 38.45 0.6K
12:06 38.46 38.46 38.46 38.46 1.0K
12:07 38.31 38.31 38.26 38.26 2.6K
12:11 38.40 38.40 38.38 38.38 2.6K
12:14 38.42 38.42 38.42 38.42 2.4K
12:16 38.49 38.49 38.45 38.45 1.6K
12:17 38.40 38.42 38.40 38.42 0.4K
12:18 38.44 38.44 38.44 38.44 0.6K
12:19 38.40 38.40 38.40 38.40 0.5K
12:20 38.33 38.35 38.31 38.35 1.1K
12:21 38.33 38.33 38.33 38.33 1.1K
12:22 38.33 38.33 38.33 38.33 1.2K
12:24 38.33 38.33 38.33 38.33 2.0K
12:25 38.31 38.31 38.31 38.31 1.5K
12:26 38.36 38.36 38.36 38.36 1.6K
12:28 38.33 38.33 38.33 38.33 0.7K
12:29 38.27 38.27 38.27 38.27 0.9K
12:32 38.30 38.30 38.30 38.29 1.0K
12:34 38.34 38.34 38.34 38.34 2.7K
12:39 38.26 38.26 38.23 38.23 0.4K
12:40 38.17 38.17 38.11 38.14 3.7K
12:41 38.17 38.17 38.17 38.17 0.1K
12:42 38.16 38.16 38.10 38.10 0.7K
12:43 38.05 38.05 38.05 38.05 1.2K
12:45 38.09 38.09 38.09 38.09 0.3K
12:46 38.14 38.14 38.14 38.14 0.5K
12:48 38.19 38.19 38.15 38.15 0.5K
12:49 38.20 38.20 38.16 38.16 1.5K
12:50 38.16 38.19 38.14 38.19 1.6K
12:51 38.31 38.31 38.31 38.31 0.2K
12:52 38.32 38.32 38.32 38.32 0.2K
12:53 38.28 38.28 38.27 38.27 0.3K
12:54 38.26 38.26 38.26 38.26 0.2K
12:55 38.30 38.30 38.30 38.30 0.2K
12:56 38.28 38.28 38.28 38.28 0.5K
12:57 38.25 38.25 38.25 38.25 1.0K
13:02 38.12 38.14 38.12 38.14 0.8K
13:03 38.17 38.17 38.16 38.16 4.1K
13:04 38.15 38.17 38.15 38.17 2.2K
13:07 38.25 38.25 38.25 38.25 1.4K
13:08 38.26 38.28 38.26 38.28 6.5K
13:09 38.25 38.25 38.15 38.15 0.5K
13:10 38.16 38.16 38.16 38.16 1.3K
13:11 38.21 38.21 38.21 38.21 3.2K
13:13 38.23 38.23 38.23 38.23 1.3K
13:14 38.23 38.26 38.22 38.25 1.9K
13:15 38.20 38.20 38.19 38.19 0.8K
13:16 38.21 38.27 38.21 38.27 2.3K
13:17 38.34 38.34 38.31 38.31 2.4K
13:18 38.34 38.34 38.33 38.34 3.0K
13:19 38.35 38.35 38.35 38.35 0.6K
13:20 38.32 38.32 38.32 38.32 2.9K
13:21 38.34 38.34 38.28 38.28 1.1K
13:22 38.20 38.20 38.20 38.20 0.6K
13:23 38.18 38.18 38.18 38.18 0.2K
13:24 38.16 38.16 38.16 38.16 0.9K
13:25 38.16 38.16 38.16 38.16 0.1K
13:26 38.14 38.14 38.14 38.14 0.3K
13:27 38.18 38.18 38.15 38.15 1.2K
13:33 38.32 38.33 38.32 38.33 1.6K
13:34 38.26 38.26 38.23 38.23 0.8K
13:36 38.19 38.20 38.15 38.15 1.4K
13:37 38.15 38.15 38.15 38.15 0.4K
13:38 38.05 38.05 38.05 38.05 2.4K
13:39 37.96 38.00 37.96 38.00 1.9K
13:40 37.98 37.99 37.95 37.99 13.7K
13:41 37.98 37.98 37.98 37.98 4.4K
13:44 37.99 37.99 37.99 37.99 0.1K
13:45 38.00 38.03 38.00 38.03 1.8K
13:46 38.03 38.13 38.03 38.13 14.2K
13:50 38.22 38.22 38.22 38.22 1.3K
13:51 38.29 38.29 38.28 38.28 5.5K
13:54 38.43 38.43 38.38 38.38 2.1K
13:56 38.36 38.38 38.35 38.38 1.9K
13:57 38.39 38.46 38.39 38.46 8.2K
13:58 38.36 38.36 38.36 38.36 0.9K
14:00 38.26 38.26 38.19 38.24 0.8K
14:02 38.10 38.10 38.10 38.10 0.9K
14:03 38.05 38.05 38.05 38.05 0.3K
14:04 38.05 38.11 38.05 38.11 0.6K
14:05 38.11 38.11 38.11 38.11 0.6K
14:07 38.28 38.32 38.28 38.32 0.5K
14:08 38.32 38.32 38.30 38.30 3.8K
14:12 38.32 38.32 38.32 38.32 0.1K
14:13 38.26 38.26 38.26 38.26 2.5K
14:15 38.34 38.34 38.34 38.34 1.3K
14:16 38.30 38.30 38.30 38.30 0.3K
14:17 38.32 38.32 38.32 38.32 1.7K
14:18 38.07 38.07 38.07 38.07 0.9K
14:19 38.15 38.15 38.15 38.15 0.7K
14:21 38.09 38.12 38.09 38.12 0.3K
14:22 38.08 38.08 38.08 38.08 0.6K
14:23 38.17 38.17 38.17 38.17 0.1K
14:25 38.14 38.23 38.14 38.20 1.9K
14:27 38.13 38.13 38.13 38.13 0.5K
14:29 38.17 38.23 38.17 38.23 6.4K
14:33 38.20 38.20 38.20 38.20 0.1K
14:35 38.13 38.13 38.13 38.13 0.2K
14:37 38.14 38.14 38.10 38.10 0.4K
14:38 38.05 38.05 38.05 38.05 1.5K
14:40 38.07 38.07 38.07 38.07 1.3K
14:43 38.03 38.03 38.02 38.02 4.2K
14:44 38.09 38.09 38.07 38.07 3.0K
14:45 38.08 38.08 38.08 38.08 0.5K
14:46 38.08 38.10 38.06 38.10 7.8K
14:47 38.13 38.13 38.12 38.12 1.7K
14:49 38.10 38.19 38.10 38.19 0.6K
14:52 38.15 38.19 38.15 38.19 0.5K
14:53 38.18 38.18 38.18 38.18 0.4K
14:55 38.18 38.18 38.18 38.18 0.2K
14:56 38.14 38.17 38.14 38.17 1.0K
14:58 38.15 38.15 38.08 38.08 0.7K
15:00 38.05 38.05 38.02 38.02 5.8K
15:03 38.04 38.04 38.04 38.04 0.1K
15:04 38.07 38.07 38.07 38.07 0.1K
15:05 38.08 38.08 38.08 38.08 2.8K
15:07 38.13 38.13 38.13 38.13 5.3K
15:09 38.19 38.19 38.11 38.11 13.0K
15:11 38.05 38.05 37.97 38.01 1.6K
15:13 38.06 38.06 38.06 38.06 0.5K
15:16 38.04 38.05 38.04 38.05 0.7K
15:17 37.87 37.87 37.87 37.87 1.0K
15:18 37.97 37.97 37.96 37.96 0.2K
15:19 37.93 37.93 37.93 37.93 0.8K
15:20 37.94 37.95 37.92 37.92 1.7K
15:21 37.80 37.80 37.69 37.72 32.5K
15:22 37.69 37.69 37.69 37.69 1.5K
15:23 37.72 37.76 37.72 37.75 2.3K
15:24 37.75 37.75 37.75 37.75 0.3K
15:25 37.75 37.75 37.75 37.75 0.4K
15:27 37.64 37.64 37.62 37.62 0.8K
15:28 37.62 37.62 37.62 37.62 1.0K
15:29 37.58 37.62 37.58 37.62 2.3K
15:31 37.61 37.61 37.61 37.61 0.3K
15:32 37.61 37.61 37.54 37.54 4.1K
15:33 37.57 37.57 37.57 37.56 1.3K
15:34 37.56 37.56 37.55 37.55 0.4K
15:35 37.58 37.62 37.58 37.62 0.5K
15:36 37.62 37.62 37.59 37.59 0.4K
15:37 37.67 37.80 37.67 37.71 1.7K
15:39 37.73 37.73 37.73 37.73 0.2K
15:40 37.70 37.70 37.67 37.67 2.0K
15:41 37.74 37.74 37.74 37.74 0.9K
15:43 37.72 37.78 37.72 37.78 3.1K
15:44 37.76 37.76 37.74 37.74 0.9K
15:45 37.69 37.70 37.69 37.70 0.4K
15:48 37.78 37.78 37.78 37.78 0.5K
15:49 37.73 37.75 37.69 37.75 1.1K
15:51 37.76 37.80 37.74 37.80 2.2K
15:52 37.78 37.85 37.78 37.85 5.2K
15:54 37.80 37.93 37.75 37.93 2.5K
15:55 37.93 37.93 37.86 37.86 6.2K
15:56 37.91 37.91 37.91 37.91 0.8K
15:57 37.90 37.93 37.89 37.89 7.9K
15:59 37.81 37.81 37.76 37.77 33.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし