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 37.67 37.75 37.47 37.75 80.3K
09:31 37.50 37.61 37.44 37.44 10.5K
09:32 37.45 37.45 37.31 37.36 4.5K
09:33 37.20 37.20 37.08 37.12 5.3K
09:34 37.15 37.36 37.15 37.26 1.9K
09:35 37.32 37.32 37.24 37.24 2.4K
09:36 37.17 37.24 37.02 37.24 5.8K
09:37 37.22 37.34 37.22 37.34 2.4K
09:38 37.35 37.35 37.18 37.32 8.6K
09:39 37.31 37.31 37.31 37.31 2.7K
09:40 37.20 37.25 37.14 37.14 3.9K
09:41 37.26 37.34 37.26 37.30 1.4K
09:42 37.29 37.29 37.05 37.05 10.7K
09:43 37.02 37.20 37.01 37.20 2.6K
09:44 37.32 37.32 37.10 37.18 4.6K
09:45 37.00 37.00 36.82 36.82 10.6K
09:46 36.80 36.84 36.77 36.84 7.2K
09:47 36.80 36.80 36.61 36.61 12.3K
09:48 36.50 36.53 36.38 36.38 18.1K
09:49 36.44 36.44 36.27 36.37 59.8K
09:50 36.38 36.67 36.38 36.46 8.6K
09:51 36.62 36.66 36.61 36.66 3.6K
09:52 36.72 36.79 36.55 36.62 5.8K
09:53 36.73 36.81 36.70 36.81 2.7K
09:54 36.79 36.88 36.79 36.84 3.7K
09:55 36.88 36.88 36.71 36.71 3.2K
09:56 36.73 36.76 36.69 36.69 4.0K
09:57 36.67 36.67 36.64 36.67 2.0K
09:58 36.67 36.74 36.67 36.74 0.8K
09:59 36.71 36.71 36.60 36.60 6.6K
10:00 36.63 36.63 36.48 36.56 8.3K
10:01 36.57 36.67 36.57 36.66 0.9K
10:02 36.60 36.73 36.57 36.73 6.7K
10:03 36.63 36.76 36.63 36.76 3.2K
10:04 36.80 36.99 36.80 36.97 4.3K
10:05 37.00 37.01 36.85 36.98 9.8K
10:07 36.84 36.84 36.84 36.84 0.6K
10:09 36.77 36.83 36.77 36.83 4.6K
10:10 36.84 36.84 36.73 36.74 1.2K
10:11 36.67 36.71 36.67 36.71 2.0K
10:12 36.76 36.79 36.76 36.79 0.4K
10:13 36.76 36.76 36.60 36.60 1.0K
10:14 36.60 36.60 36.50 36.54 6.9K
10:15 36.49 36.51 36.45 36.45 5.4K
10:16 36.43 36.61 36.43 36.61 1.3K
10:17 36.48 36.51 36.45 36.46 6.5K
10:18 36.48 36.50 36.46 36.48 3.2K
10:19 36.45 36.45 36.40 36.41 2.9K
10:20 36.44 36.46 36.40 36.46 1.8K
10:21 36.50 36.55 36.42 36.43 1.6K
10:22 36.53 36.55 36.53 36.55 3.2K
10:23 36.56 36.56 36.51 36.53 8.8K
10:24 36.54 36.59 36.54 36.57 4.3K
10:25 36.49 36.50 36.40 36.40 16.1K
10:26 36.38 36.38 36.30 36.30 24.7K
10:27 36.20 36.27 36.06 36.06 7.6K
10:28 36.10 36.10 35.97 35.98 12.9K
10:29 35.96 35.96 35.85 35.85 5.5K
10:30 35.85 36.05 35.85 35.97 5.2K
10:31 35.98 35.98 35.87 35.90 5.3K
10:32 35.90 36.04 35.90 36.02 8.1K
10:33 35.95 36.03 35.92 36.03 3.3K
10:34 36.13 36.13 35.90 35.90 2.9K
10:35 35.88 35.90 35.75 35.75 10.2K
10:36 35.75 35.79 35.74 35.77 29.8K
10:37 35.76 35.76 35.68 35.68 3.7K
10:38 35.72 35.72 35.65 35.69 11.0K
10:39 35.66 35.66 35.61 35.61 5.5K
10:40 35.73 35.78 35.72 35.73 4.1K
10:41 35.77 35.84 35.70 35.70 8.4K
10:42 35.52 35.61 35.52 35.60 10.5K
10:43 35.63 35.66 35.52 35.61 4.7K
10:44 35.60 35.60 35.47 35.60 6.7K
10:45 35.60 35.68 35.60 35.64 3.2K
10:46 35.74 35.84 35.74 35.84 1.6K
10:47 35.80 35.80 35.72 35.79 3.4K
10:48 35.80 35.80 35.50 35.50 6.4K
10:49 35.50 35.67 35.47 35.67 6.5K
10:50 35.69 35.72 35.68 35.68 1.7K
10:51 35.69 35.69 35.64 35.64 2.6K
10:52 35.69 35.69 35.56 35.63 7.0K
10:53 35.68 35.76 35.68 35.68 1.9K
10:54 35.74 35.79 35.74 35.75 3.5K
10:55 35.82 35.82 35.82 35.82 1.1K
10:56 35.85 35.85 35.80 35.80 10.0K
10:57 35.82 35.82 35.65 35.65 8.1K
10:58 35.53 35.53 35.41 35.41 7.9K
10:59 35.40 35.40 35.30 35.30 12.6K
11:00 35.32 35.32 35.22 35.22 8.1K
11:01 35.13 35.16 35.02 35.04 12.1K
11:02 35.07 35.09 35.04 35.05 7.1K
11:03 35.06 35.12 35.02 35.12 7.4K
11:04 35.05 35.13 35.05 35.10 7.5K
11:05 35.08 35.10 35.00 35.09 14.7K
11:06 35.10 35.10 34.95 34.95 7.8K
11:07 34.98 35.03 34.85 34.86 4.7K
11:08 34.82 34.99 34.82 34.88 5.0K
11:09 34.91 34.92 34.86 34.92 5.4K
11:10 34.85 34.85 34.69 34.69 12.3K
11:11 34.70 34.79 34.69 34.70 3.4K
11:12 34.65 34.65 34.56 34.64 6.7K
11:13 34.65 34.81 34.64 34.81 4.3K
11:14 34.86 34.92 34.86 34.91 1.9K
11:15 34.95 34.95 34.91 34.95 5.6K
11:16 34.89 34.94 34.89 34.94 6.5K
11:17 34.83 34.83 34.80 34.83 4.4K
11:18 34.75 34.85 34.75 34.85 6.9K
11:19 34.82 34.97 34.82 34.96 4.9K
11:20 35.00 35.02 34.98 35.00 10.4K
11:21 35.03 35.07 34.91 34.93 5.7K
11:22 34.99 35.03 34.94 34.97 8.3K
11:23 34.97 35.01 34.88 34.89 7.0K
11:24 34.85 34.88 34.81 34.81 4.1K
11:25 34.92 35.02 34.92 35.02 3.1K
11:26 35.12 35.19 35.11 35.11 15.2K
11:27 35.13 35.24 35.13 35.23 2.8K
11:28 35.19 35.24 35.15 35.15 5.7K
11:29 35.15 35.15 35.07 35.07 1.6K
11:30 35.17 35.19 35.15 35.19 2.9K
11:31 35.23 35.31 35.23 35.31 0.7K
11:32 35.25 35.38 35.25 35.38 0.9K
11:33 35.37 35.43 35.37 35.39 15.2K
11:34 35.35 35.41 35.34 35.39 3.2K
11:35 35.32 35.32 35.22 35.22 6.2K
11:36 35.23 35.23 35.18 35.19 2.1K
11:37 35.22 35.28 35.21 35.28 5.0K
11:38 35.23 35.23 35.19 35.23 2.1K
11:39 35.26 35.26 35.23 35.23 2.9K
11:40 35.24 35.24 35.24 35.24 1.1K
11:41 35.27 35.27 35.14 35.15 3.0K
11:42 35.15 35.15 35.10 35.11 2.3K
11:43 35.13 35.16 35.13 35.16 1.9K
11:44 35.13 35.21 35.13 35.21 1.3K
11:45 35.20 35.20 35.18 35.17 0.4K
11:46 35.24 35.24 35.24 35.24 0.6K
11:47 35.10 35.10 35.06 35.06 3.4K
11:48 35.10 35.25 35.10 35.24 1.7K
11:49 35.28 35.28 35.28 35.28 0.6K
11:50 35.20 35.21 35.17 35.17 2.6K
11:51 35.20 35.26 35.19 35.19 3.5K
11:52 35.22 35.22 35.22 35.22 0.9K
11:53 35.15 35.19 35.15 35.19 1.4K
11:54 35.08 35.10 35.08 35.08 2.2K
11:55 35.10 35.10 35.01 35.01 5.2K
11:56 35.02 35.02 35.02 35.02 7.3K
11:57 35.04 35.04 35.04 35.04 0.8K
11:58 35.06 35.06 35.06 35.06 0.7K
11:59 35.02 35.06 35.02 35.06 6.3K
12:00 35.05 35.09 35.04 35.09 2.6K
12:01 35.08 35.12 35.08 35.12 2.9K
12:02 35.11 35.11 35.05 35.07 10.0K
12:03 35.05 35.05 35.05 35.05 2.5K
12:04 35.04 35.07 34.96 34.99 12.7K
12:05 34.99 35.01 34.99 35.01 1.8K
12:06 35.03 35.09 35.03 35.09 0.9K
12:07 35.01 35.01 34.98 34.98 0.4K
12:08 35.00 35.00 34.97 34.97 0.7K
12:09 34.91 34.96 34.91 34.96 2.0K
12:10 34.93 34.95 34.89 34.91 2.8K
12:11 34.85 34.92 34.85 34.86 4.2K
12:12 34.88 34.91 34.85 34.85 3.7K
12:13 34.83 34.85 34.72 34.72 9.2K
12:14 34.78 34.80 34.64 34.64 11.9K
12:15 34.62 34.72 34.59 34.72 27.1K
12:16 34.72 34.78 34.72 34.75 3.1K
12:17 34.84 34.84 34.84 34.84 0.3K
12:18 34.83 34.83 34.83 34.83 0.1K
12:19 35.00 35.00 34.95 34.97 5.7K
12:20 34.96 34.96 34.91 34.91 5.4K
12:21 34.97 35.00 34.94 35.00 0.5K
12:22 34.98 35.08 34.94 35.08 13.1K
12:23 35.05 35.18 35.05 35.17 8.1K
12:24 35.14 35.19 35.14 35.19 26.9K
12:25 35.21 35.23 35.18 35.23 25.0K
12:26 35.21 35.22 35.21 35.22 3.1K
12:27 35.19 35.19 35.12 35.14 1.8K
12:28 35.17 35.22 35.17 35.22 1.6K
12:29 35.31 35.31 35.18 35.22 3.9K
12:30 35.26 35.27 35.22 35.27 1.6K
12:31 35.21 35.21 35.18 35.18 1.7K
12:32 35.17 35.17 35.14 35.14 2.3K
12:33 35.24 35.24 35.18 35.18 5.8K
12:34 35.16 35.25 35.16 35.25 6.2K
12:35 35.26 35.36 35.26 35.36 3.7K
12:36 35.40 35.40 35.31 35.31 1.5K
12:37 35.36 35.36 35.36 35.36 0.4K
12:38 35.36 35.36 35.36 35.36 0.5K
12:39 35.36 35.36 35.17 35.17 7.7K
12:40 35.12 35.12 34.98 35.00 6.0K
12:41 34.88 34.89 34.84 34.85 2.8K
12:42 34.91 34.91 34.90 34.90 4.2K
12:43 34.90 34.92 34.90 34.92 4.5K
12:44 34.83 34.83 34.83 34.83 1.3K
12:45 34.83 34.83 34.66 34.66 9.2K
12:46 34.70 34.73 34.68 34.73 3.0K
12:47 34.66 34.66 34.66 34.66 0.3K
12:48 34.72 34.75 34.69 34.75 2.1K
12:49 34.78 34.83 34.77 34.77 6.7K
12:50 34.72 34.75 34.72 34.75 1.3K
12:51 34.85 34.85 34.78 34.83 6.4K
12:52 34.84 34.87 34.84 34.87 1.3K
12:54 34.77 34.77 34.66 34.66 6.7K
12:55 34.59 34.65 34.54 34.54 3.3K
12:56 34.55 34.55 34.47 34.47 13.1K
12:57 34.41 34.42 34.35 34.40 6.3K
12:58 34.37 34.37 34.34 34.37 1.1K
12:59 34.33 34.46 34.33 34.40 9.4K
13:00 34.46 34.46 34.33 34.33 4.0K
13:01 34.33 34.33 34.20 34.26 8.5K
13:02 34.31 34.35 34.29 34.35 3.3K
13:03 34.33 34.33 34.32 34.32 1.7K
13:05 34.24 34.24 34.07 34.10 9.2K
13:06 34.09 34.17 34.09 34.16 7.6K
13:07 34.18 34.18 34.18 34.18 1.1K
13:09 34.10 34.13 34.08 34.13 5.9K
13:10 34.14 34.15 34.10 34.10 0.9K
13:11 34.10 34.10 34.02 34.05 8.0K
13:12 34.04 34.18 34.04 34.11 1.8K
13:13 34.08 34.08 34.05 34.07 13.5K
13:14 34.09 34.13 34.09 34.13 1.7K
13:15 34.19 34.23 34.19 34.21 4.1K
13:16 34.25 34.25 34.20 34.20 2.3K
13:17 34.20 34.20 34.20 34.20 1.8K
13:18 34.16 34.16 34.03 34.03 3.0K
13:19 34.07 34.08 34.03 34.08 4.8K
13:20 34.13 34.13 34.09 34.09 1.3K
13:21 34.17 34.17 34.05 34.05 1.3K
13:22 34.06 34.16 34.06 34.16 1.6K
13:23 34.18 34.18 34.18 34.18 3.1K
13:24 34.09 34.09 34.09 34.09 1.3K
13:25 34.12 34.12 34.12 34.12 0.9K
13:26 34.16 34.22 34.12 34.22 1.7K
13:27 34.29 34.32 34.29 34.32 1.9K
13:28 34.42 34.46 34.42 34.46 2.9K
13:29 34.44 34.50 34.44 34.50 0.8K
13:30 34.52 34.53 34.52 34.53 1.8K
13:31 34.52 34.59 34.52 34.59 1.7K
13:32 34.59 34.60 34.50 34.50 3.9K
13:33 34.55 34.61 34.55 34.60 1.8K
13:34 34.60 34.60 34.60 34.60 1.1K
13:35 34.65 34.65 34.61 34.61 1.5K
13:36 34.65 34.65 34.65 34.65 0.4K
13:37 34.67 34.67 34.67 34.67 1.0K
13:40 34.61 34.61 34.51 34.51 1.7K
13:41 34.55 34.56 34.55 34.56 1.6K
13:42 34.38 34.45 34.38 34.40 2.0K
13:43 34.41 34.41 34.41 34.41 0.5K
13:45 34.40 34.40 34.40 34.40 1.1K
13:46 34.27 34.29 34.27 34.29 1.6K
13:49 34.32 34.32 34.30 34.30 1.6K
13:50 34.35 34.35 34.30 34.31 1.5K
13:51 34.32 34.42 34.32 34.42 3.3K
13:52 34.35 34.35 34.29 34.29 1.3K
13:53 34.33 34.33 34.32 34.32 2.9K
13:55 34.32 34.32 34.32 34.32 0.1K
13:56 34.42 34.42 34.42 34.42 1.0K
13:57 34.45 34.45 34.43 34.45 2.4K
13:58 34.45 34.52 34.45 34.52 1.3K
13:59 34.54 34.54 34.51 34.52 1.4K
14:00 34.49 34.49 34.49 34.49 1.1K
14:01 34.50 34.50 34.50 34.50 0.7K
14:02 34.40 34.40 34.40 34.40 0.4K
14:03 34.35 34.35 34.35 34.35 1.6K
14:04 34.31 34.35 34.31 34.35 1.4K
14:05 34.32 34.32 34.32 34.32 0.6K
14:07 34.42 34.42 34.42 34.42 0.5K
14:08 34.46 34.54 34.42 34.54 1.0K
14:09 34.58 34.61 34.58 34.61 1.5K
14:10 34.58 34.58 34.58 34.58 0.5K
14:11 34.55 34.59 34.55 34.59 1.2K
14:12 34.53 34.53 34.53 34.53 0.2K
14:13 34.56 34.56 34.56 34.56 0.5K
14:15 34.52 34.52 34.52 34.52 0.3K
14:16 34.55 34.55 34.55 34.55 0.3K
14:18 34.46 34.47 34.46 34.47 5.3K
14:19 34.47 34.49 34.47 34.49 0.5K
14:20 34.48 34.48 34.48 34.48 1.2K
14:21 34.41 34.41 34.41 34.41 0.2K
14:22 34.37 34.39 34.37 34.39 1.5K
14:23 34.31 34.31 34.26 34.26 2.1K
14:24 34.30 34.32 34.30 34.30 2.3K
14:26 34.38 34.38 34.38 34.38 1.0K
14:27 34.33 34.33 34.33 34.33 0.3K
14:29 34.37 34.37 34.36 34.36 1.1K
14:30 34.27 34.27 34.27 34.27 0.7K
14:31 34.32 34.32 34.32 34.32 0.9K
14:32 34.32 34.32 34.32 34.32 0.5K
14:33 34.28 34.28 34.22 34.22 4.1K
14:34 34.23 34.23 34.20 34.21 1.5K
14:35 34.27 34.27 34.27 34.27 0.3K
14:37 34.29 34.29 34.29 34.29 3.5K
14:39 34.27 34.28 34.27 34.28 1.1K
14:40 34.28 34.32 34.28 34.32 1.3K
14:43 34.32 34.32 34.28 34.28 1.9K
14:44 34.30 34.30 34.30 34.30 1.0K
14:46 34.22 34.22 34.22 34.22 1.0K
14:47 34.21 34.21 34.21 34.21 1.7K
14:48 34.18 34.18 34.18 34.18 2.7K
14:49 34.23 34.23 34.20 34.20 3.1K
14:50 34.20 34.21 34.20 34.21 1.9K
14:52 34.18 34.18 34.18 34.18 0.6K
14:55 34.29 34.29 34.17 34.18 51.8K
14:56 34.15 34.19 34.15 34.19 1.7K
14:57 34.18 34.22 34.18 34.22 1.3K
15:00 34.23 34.23 34.23 34.23 1.1K
15:01 34.18 34.18 34.10 34.10 6.6K
15:02 34.15 34.15 34.15 34.15 0.5K
15:03 34.16 34.19 34.16 34.17 3.3K
15:04 34.10 34.20 34.10 34.15 1.4K
15:06 34.07 34.09 34.07 34.09 1.6K
15:08 34.08 34.10 34.04 34.09 8.1K
15:09 34.13 34.13 34.13 34.13 1.1K
15:10 34.07 34.08 34.07 34.08 0.6K
15:11 34.08 34.08 34.08 34.08 1.3K
15:12 34.03 34.07 34.01 34.03 4.1K
15:13 34.06 34.07 34.06 34.07 1.4K
15:14 34.07 34.07 33.98 33.99 12.1K
15:15 34.00 34.06 33.97 34.06 3.8K
15:16 34.02 34.02 33.98 34.00 1.6K
15:17 33.97 33.99 33.96 33.99 3.9K
15:18 33.99 34.10 33.99 34.10 2.1K
15:19 34.05 34.08 34.05 34.08 1.7K
15:21 34.09 34.09 34.09 34.09 1.7K
15:22 34.06 34.13 34.06 34.13 0.8K
15:23 34.13 34.13 34.09 34.09 1.1K
15:24 34.00 34.03 34.00 34.01 1.8K
15:25 34.03 34.03 33.98 33.98 1.0K
15:26 34.02 34.04 34.02 34.03 1.9K
15:28 34.01 34.01 33.97 33.97 0.6K
15:29 33.95 33.96 33.93 33.96 7.1K
15:30 33.97 33.97 33.97 33.97 1.2K
15:31 33.97 34.03 33.97 34.03 1.7K
15:32 34.02 34.02 34.02 34.02 0.4K
15:33 34.02 34.03 33.98 33.98 2.1K
15:34 34.01 34.01 34.00 34.00 1.0K
15:36 34.04 34.07 34.02 34.07 1.7K
15:37 34.05 34.08 34.02 34.03 3.0K
15:38 34.00 34.01 33.97 33.98 2.9K
15:39 33.97 33.98 33.97 33.98 1.1K
15:40 33.95 33.95 33.93 33.93 2.6K
15:41 33.94 33.94 33.92 33.94 1.5K
15:42 33.95 33.95 33.86 33.86 3.8K
15:43 33.86 33.86 33.78 33.78 2.6K
15:44 33.79 33.79 33.74 33.77 3.2K
15:45 33.72 33.72 33.70 33.71 3.1K
15:46 33.70 33.74 33.66 33.74 6.1K
15:47 33.73 33.73 33.67 33.69 5.1K
15:48 33.70 33.74 33.70 33.72 7.5K
15:50 33.68 33.68 33.55 33.55 12.2K
15:51 33.51 33.54 33.50 33.50 10.6K
15:52 33.46 33.53 33.46 33.50 1.3K
15:53 33.49 33.50 33.43 33.45 3.5K
15:54 33.44 33.44 33.35 33.35 5.7K
15:55 33.37 33.51 33.36 33.49 19.1K
15:56 33.46 33.56 33.41 33.50 6.5K
15:57 33.52 33.56 33.46 33.48 3.5K
15:58 33.45 33.48 33.43 33.48 2.0K
15:59 33.45 33.47 33.42 33.44 78.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし