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 33.59 33.59 33.21 33.46 179.7K
09:31 33.29 33.72 33.23 33.62 7.1K
09:32 33.42 33.42 33.00 33.06 12.9K
09:33 33.07 33.43 33.07 33.42 4.9K
09:34 33.29 33.38 33.28 33.28 3.5K
09:35 33.39 33.71 33.39 33.71 3.9K
09:36 33.61 33.74 33.53 33.53 19.9K
09:37 33.49 33.70 33.49 33.70 2.8K
09:38 33.48 33.48 33.30 33.37 9.6K
09:39 33.40 33.40 33.18 33.18 0.7K
09:40 33.13 33.20 33.00 33.00 3.6K
09:41 32.94 32.97 32.80 32.97 10.5K
09:42 32.98 33.00 32.97 33.00 1.2K
09:43 33.05 33.05 32.95 32.95 4.5K
09:44 32.97 32.97 32.65 32.71 5.0K
09:45 32.70 32.70 32.27 32.27 18.1K
09:46 32.23 32.23 31.99 31.99 17.9K
09:47 31.94 32.03 31.80 31.80 18.7K
09:48 31.78 31.82 31.70 31.72 16.8K
09:49 31.78 31.92 31.63 31.63 11.9K
09:50 31.60 31.60 31.41 31.47 8.5K
09:51 31.45 31.45 31.34 31.35 16.4K
09:52 31.40 31.40 31.22 31.28 16.6K
09:53 31.21 31.21 31.00 31.05 17.4K
09:54 31.01 31.01 30.81 30.86 16.2K
09:55 30.95 31.27 30.95 31.27 9.0K
09:56 31.22 31.31 31.00 31.31 6.1K
09:57 31.38 31.66 31.38 31.62 9.2K
09:58 31.61 31.61 31.42 31.52 8.6K
09:59 31.39 31.44 31.26 31.44 3.5K
10:00 31.41 31.83 31.41 31.77 5.4K
10:01 31.78 31.93 31.78 31.78 7.2K
10:02 31.72 32.04 31.72 31.99 6.4K
10:03 31.96 32.01 31.81 31.81 13.7K
10:04 31.82 31.93 31.78 31.78 3.9K
10:05 31.74 31.74 31.55 31.56 5.8K
10:06 31.50 31.52 31.50 31.52 4.0K
10:07 31.50 31.54 31.42 31.54 2.0K
10:08 31.27 31.27 31.13 31.13 11.4K
10:09 31.11 31.14 31.08 31.11 2.1K
10:10 31.14 31.30 31.14 31.25 3.4K
10:11 31.31 31.45 31.31 31.32 7.9K
10:12 31.30 31.30 31.18 31.26 8.8K
10:13 31.25 31.45 31.25 31.45 1.9K
10:14 31.53 31.53 31.32 31.35 8.2K
10:15 31.34 31.38 31.33 31.35 2.5K
10:16 31.14 31.14 31.09 31.09 2.6K
10:17 31.10 31.15 31.00 31.15 7.5K
10:18 31.18 31.18 30.90 30.97 10.2K
10:19 31.00 31.39 31.00 31.34 3.7K
10:20 31.27 31.40 31.23 31.32 5.2K
10:21 31.31 31.39 31.31 31.39 2.6K
10:22 31.37 31.37 31.24 31.25 6.0K
10:23 31.31 31.34 31.25 31.34 1.8K
10:24 31.39 31.50 31.39 31.50 4.6K
10:25 31.60 31.60 31.48 31.48 5.4K
10:26 31.50 31.52 31.48 31.52 1.9K
10:27 31.44 31.55 31.35 31.35 2.1K
10:28 31.31 31.31 31.25 31.25 3.8K
10:29 31.20 31.20 31.13 31.20 2.4K
10:30 31.15 31.17 31.12 31.14 3.1K
10:31 31.06 31.07 31.00 31.03 2.3K
10:32 31.17 31.17 31.10 31.10 1.1K
10:33 31.09 31.17 31.09 31.17 1.8K
10:34 31.17 31.27 31.17 31.22 2.7K
10:35 31.19 31.26 31.18 31.26 1.9K
10:36 31.30 31.30 31.09 31.09 16.7K
10:38 31.11 31.20 31.11 31.20 2.6K
10:39 31.20 31.23 31.10 31.23 5.5K
10:40 31.10 31.10 31.00 31.00 4.2K
10:41 31.00 31.00 30.90 30.96 6.3K
10:42 30.96 30.99 30.91 30.96 5.6K
10:43 30.91 30.91 30.71 30.71 8.8K
10:44 30.72 30.75 30.65 30.65 23.3K
10:45 30.65 30.73 30.62 30.71 7.1K
10:46 30.67 30.67 30.46 30.50 15.3K
10:47 30.51 30.62 30.46 30.62 15.5K
10:48 30.65 30.65 30.51 30.51 3.0K
10:49 30.60 30.60 30.52 30.60 2.9K
10:50 30.66 30.66 30.64 30.64 9.3K
10:51 30.70 30.70 30.59 30.59 8.6K
10:52 30.57 30.58 30.52 30.54 4.1K
10:53 30.58 30.60 30.55 30.55 1.4K
10:54 30.51 30.51 30.49 30.51 4.6K
10:55 30.60 30.64 30.55 30.57 3.7K
10:56 30.61 30.61 30.60 30.60 3.4K
10:57 30.56 30.60 30.55 30.58 2.2K
10:58 30.63 30.63 30.63 30.63 0.6K
10:59 30.66 30.66 30.64 30.64 1.0K
11:00 30.60 30.74 30.60 30.74 1.6K
11:01 30.73 30.75 30.60 30.75 11.0K
11:02 30.72 30.72 30.68 30.68 2.0K
11:03 30.75 30.78 30.75 30.78 2.8K
11:04 30.79 30.85 30.78 30.80 3.3K
11:05 30.82 30.88 30.82 30.88 12.6K
11:06 30.88 30.93 30.80 30.91 5.8K
11:07 31.08 31.20 31.08 31.18 4.4K
11:08 31.20 31.25 31.13 31.25 5.2K
11:09 31.23 31.26 31.21 31.26 7.9K
11:10 31.31 31.31 31.26 31.28 2.5K
11:11 31.29 31.36 31.29 31.33 9.4K
11:12 31.35 31.35 31.30 31.34 6.6K
11:13 31.17 31.20 31.17 31.20 3.2K
11:14 31.12 31.13 31.09 31.10 0.8K
11:15 31.10 31.10 31.05 31.05 1.3K
11:16 31.14 31.16 31.06 31.10 4.4K
11:17 31.14 31.14 31.14 31.14 1.7K
11:18 31.13 31.28 31.13 31.28 4.3K
11:19 31.40 31.40 31.29 31.29 1.6K
11:20 31.40 31.57 31.40 31.57 3.7K
11:21 31.54 31.54 31.43 31.52 7.9K
11:22 31.49 31.59 31.49 31.58 3.4K
11:23 31.59 31.59 31.59 31.59 0.6K
11:24 31.66 31.66 31.64 31.65 1.2K
11:25 31.65 31.70 31.65 31.70 1.4K
11:26 31.64 31.64 31.58 31.60 6.4K
11:27 31.60 31.60 31.60 31.60 2.4K
11:28 31.70 31.70 31.64 31.64 2.1K
11:29 31.67 31.76 31.67 31.73 2.2K
11:30 31.79 31.84 31.75 31.84 7.7K
11:31 31.81 31.81 31.77 31.80 2.2K
11:32 31.79 31.95 31.79 31.95 11.4K
11:33 31.97 31.97 31.93 31.94 15.3K
11:34 31.93 32.06 31.93 32.00 19.3K
11:35 32.00 32.02 31.99 32.00 8.6K
11:36 31.99 31.99 31.94 31.94 2.7K
11:37 31.90 31.99 31.90 31.99 2.6K
11:38 31.98 31.98 31.90 31.90 2.0K
11:39 31.96 31.96 31.90 31.90 1.5K
11:40 31.77 31.77 31.73 31.73 2.4K
11:41 31.89 31.89 31.85 31.85 8.4K
11:42 31.83 31.84 31.83 31.84 2.1K
11:43 31.61 31.61 31.61 31.61 0.9K
11:44 31.66 31.66 31.66 31.66 2.0K
11:46 31.75 31.75 31.75 31.75 0.9K
11:47 31.75 31.75 31.75 31.75 1.0K
11:48 31.66 31.66 31.66 31.66 0.3K
11:49 31.59 31.59 31.50 31.50 8.4K
11:50 31.54 31.54 31.50 31.50 14.9K
11:51 31.46 31.48 31.39 31.48 3.4K
11:52 31.41 31.41 31.34 31.34 2.6K
11:53 31.28 31.28 31.25 31.28 1.2K
11:54 31.40 31.40 31.39 31.40 3.5K
11:56 31.35 31.35 31.35 31.35 1.8K
12:00 31.27 31.29 31.27 31.29 3.4K
12:01 31.33 31.37 31.33 31.36 1.9K
12:02 31.41 31.46 31.41 31.44 3.3K
12:03 31.42 31.43 31.42 31.43 4.3K
12:04 31.55 31.55 31.45 31.45 4.7K
12:05 31.52 31.52 31.43 31.44 1.8K
12:06 31.44 31.44 31.42 31.44 0.8K
12:07 31.37 31.37 31.37 31.37 0.8K
12:09 31.45 31.45 31.45 31.45 1.0K
12:10 31.44 31.44 31.44 31.44 1.0K
12:11 31.58 31.58 31.58 31.58 0.3K
12:12 31.56 31.56 31.56 31.56 3.8K
12:13 31.59 31.59 31.59 31.59 0.7K
12:15 31.70 31.70 31.70 31.70 2.9K
12:17 31.79 31.80 31.76 31.80 3.5K
12:18 31.75 31.76 31.74 31.76 1.4K
12:19 31.75 31.77 31.75 31.76 2.0K
12:20 31.76 31.80 31.76 31.80 0.3K
12:21 31.76 31.76 31.75 31.75 0.5K
12:22 31.80 31.80 31.75 31.75 4.4K
12:23 31.72 31.75 31.72 31.75 2.4K
12:25 31.80 31.85 31.80 31.85 3.8K
12:26 31.84 31.98 31.84 31.98 0.8K
12:27 32.00 32.01 31.98 31.98 3.7K
12:28 31.96 32.03 31.96 32.03 2.6K
12:29 32.10 32.10 32.05 32.05 2.3K
12:31 31.95 32.08 31.92 32.08 3.3K
12:32 32.12 32.12 32.06 32.06 0.5K
12:33 32.01 32.03 31.95 31.95 0.6K
12:34 31.95 31.96 31.95 31.96 0.5K
12:35 31.95 31.95 31.87 31.87 2.6K
12:36 31.86 31.86 31.80 31.80 2.8K
12:37 31.80 31.92 31.80 31.84 4.1K
12:38 31.88 31.88 31.82 31.82 3.0K
12:39 31.81 31.81 31.81 31.81 0.9K
12:40 31.79 31.79 31.79 31.79 0.3K
12:41 31.74 31.74 31.73 31.73 1.4K
12:42 31.67 31.71 31.67 31.71 0.5K
12:43 31.71 31.71 31.68 31.69 1.6K
12:44 31.76 31.81 31.76 31.81 1.9K
12:45 31.73 31.75 31.73 31.75 1.8K
12:46 31.68 31.73 31.68 31.73 0.5K
12:47 31.81 31.85 31.78 31.85 1.4K
12:48 31.83 31.83 31.72 31.72 0.8K
12:49 31.71 31.71 31.70 31.70 0.3K
12:50 31.68 31.68 31.67 31.67 2.4K
12:52 31.67 31.67 31.67 31.67 0.3K
12:53 31.70 31.70 31.70 31.70 0.5K
12:54 31.59 31.59 31.59 31.59 2.2K
12:55 31.70 31.70 31.63 31.63 2.6K
12:56 31.60 31.64 31.60 31.64 1.3K
12:57 31.64 31.64 31.64 31.64 1.0K
12:58 31.62 31.62 31.58 31.62 0.9K
12:59 31.58 31.58 31.58 31.58 50.3K
13:00 31.65 31.65 31.65 31.65 1.4K
13:04 32.00 32.00 32.00 32.00 0.6K
13:05 32.00 32.31 31.93 31.93 127.1K
13:06 31.91 32.18 31.90 31.95 155.4K
13:07 31.98 32.02 31.98 32.02 0.5K
13:08 32.06 32.21 32.06 32.19 4.5K
13:09 32.18 32.19 32.17 32.19 2.7K
13:10 32.00 32.01 32.00 32.00 1.0K
13:11 31.98 31.98 31.98 31.98 0.8K
13:12 31.97 31.97 31.91 31.91 2.0K
13:13 31.76 31.92 31.76 31.91 73.8K
13:15 31.86 31.86 31.83 31.83 2.0K
13:17 31.86 31.86 31.83 31.85 1.1K
13:18 31.90 31.90 31.90 31.90 2.4K
13:20 32.00 32.00 32.00 32.00 0.5K
13:21 32.06 32.06 32.05 32.05 1.5K
13:22 32.04 32.04 31.96 31.96 0.9K
13:23 31.90 31.94 31.90 31.90 8.1K
13:24 31.93 31.93 31.89 31.89 1.6K
13:25 31.91 31.91 31.89 31.90 0.8K
13:26 31.92 31.97 31.92 31.97 2.9K
13:27 31.97 31.97 31.94 31.94 0.4K
13:28 31.90 31.90 31.90 31.90 1.0K
13:29 31.92 31.92 31.92 31.92 0.6K
13:30 31.90 31.90 31.90 31.90 0.2K
13:31 32.00 32.05 32.00 32.05 1.1K
13:32 31.99 31.99 31.99 31.99 1.7K
13:33 32.03 32.03 32.00 32.00 0.2K
13:34 32.12 32.16 32.12 32.16 1.7K
13:36 32.13 32.13 32.13 32.13 0.8K
13:37 32.09 32.10 32.09 32.10 1.3K
13:38 32.12 32.12 32.09 32.10 5.2K
13:39 32.20 32.20 32.15 32.15 4.9K
13:40 32.10 32.17 32.10 32.10 3.7K
13:41 32.09 32.09 32.09 32.09 1.6K
13:43 32.09 32.09 32.09 32.09 1.4K
13:45 32.20 32.20 32.20 32.20 0.4K
13:46 32.20 32.24 32.20 32.24 3.0K
13:47 32.30 32.30 32.27 32.27 0.5K
13:48 32.25 32.25 32.24 32.24 1.0K
13:49 32.20 32.20 32.14 32.14 0.7K
13:50 32.15 32.15 32.08 32.08 3.8K
13:51 32.12 32.12 32.12 32.12 2.6K
13:52 32.15 32.15 32.15 32.15 1.3K
13:53 32.14 32.19 32.13 32.19 2.1K
13:54 32.15 32.19 32.15 32.19 2.3K
13:55 32.11 32.11 32.07 32.07 12.3K
13:56 32.03 32.10 32.03 32.10 1.1K
13:58 32.14 32.14 32.14 32.14 1.5K
14:00 32.20 32.20 32.20 32.20 0.2K
14:01 32.30 32.30 32.30 32.30 0.3K
14:02 32.20 32.20 31.96 31.96 5.0K
14:03 31.91 31.91 31.86 31.86 0.5K
14:04 31.92 31.92 31.92 31.92 0.4K
14:06 31.99 31.99 31.99 31.99 0.1K
14:07 32.05 32.05 32.05 32.05 0.5K
14:09 32.05 32.11 32.05 32.09 4.4K
14:12 31.99 31.99 31.99 31.99 0.1K
14:13 31.95 31.95 31.94 31.94 0.8K
14:15 31.93 31.93 31.89 31.89 0.6K
14:16 31.87 31.92 31.86 31.86 3.3K
14:17 31.86 31.86 31.77 31.77 6.6K
14:18 31.75 31.76 31.67 31.69 4.9K
14:19 31.69 31.69 31.63 31.63 6.8K
14:20 31.66 31.69 31.64 31.68 3.0K
14:21 31.68 31.69 31.65 31.65 2.9K
14:23 31.58 31.58 31.58 31.58 2.4K
14:25 31.62 31.67 31.58 31.67 0.7K
14:26 31.63 31.63 31.63 31.63 1.2K
14:27 31.60 31.60 31.56 31.56 2.1K
14:28 31.58 31.58 31.50 31.50 0.8K
14:29 31.53 31.53 31.51 31.51 0.6K
14:30 31.50 31.56 31.49 31.49 3.0K
14:31 31.52 31.52 31.48 31.52 1.5K
14:33 31.48 31.51 31.48 31.51 6.6K
14:34 31.52 31.55 31.50 31.50 3.8K
14:37 31.50 31.50 31.50 31.50 0.2K
14:38 31.54 31.54 31.54 31.54 0.5K
14:39 31.50 31.50 31.50 31.50 0.1K
14:40 31.58 31.58 31.46 31.46 0.6K
14:41 31.50 31.50 31.50 31.50 0.9K
14:42 31.50 31.62 31.50 31.62 1.4K
14:43 31.48 31.48 31.48 31.48 1.3K
14:45 31.52 31.55 31.52 31.52 2.1K
14:48 31.54 31.54 31.54 31.54 0.2K
14:49 31.64 31.64 31.64 31.64 0.2K
14:50 31.57 31.57 31.57 31.57 0.5K
14:53 31.63 31.67 31.63 31.67 0.5K
14:54 31.66 31.66 31.66 31.66 3.1K
14:55 31.66 31.66 31.66 31.66 0.8K
14:56 31.53 31.55 31.53 31.55 0.3K
14:57 31.51 31.51 31.50 31.50 1.6K
14:58 31.47 31.47 31.44 31.44 0.6K
14:59 31.44 31.48 31.44 31.44 0.7K
15:00 31.47 31.53 31.47 31.53 0.3K
15:01 31.57 31.57 31.54 31.54 0.8K
15:03 31.54 31.54 31.54 31.54 0.3K
15:05 31.57 31.57 31.57 31.57 0.4K
15:07 31.72 31.72 31.72 31.72 2.1K
15:08 31.62 31.62 31.60 31.60 0.9K
15:09 31.63 31.63 31.63 31.63 0.2K
15:10 31.69 31.71 31.68 31.71 0.6K
15:11 31.75 31.77 31.75 31.77 1.4K
15:12 31.81 31.84 31.75 31.84 2.1K
15:13 31.87 31.87 31.85 31.86 1.5K
15:15 31.92 31.94 31.92 31.94 0.4K
15:16 31.92 31.92 31.90 31.90 0.9K
15:17 31.94 32.00 31.94 32.00 1.5K
15:18 32.00 32.03 32.00 32.03 4.6K
15:19 32.00 32.00 31.98 31.98 0.4K
15:20 31.99 32.05 31.99 32.05 1.6K
15:21 32.16 32.18 32.16 32.18 0.9K
15:22 32.20 32.23 32.20 32.23 1.6K
15:23 32.30 32.35 32.30 32.30 2.6K
15:24 32.23 32.23 32.23 32.23 1.0K
15:25 32.23 32.24 32.20 32.24 4.2K
15:26 32.28 32.31 32.28 32.31 2.6K
15:27 32.23 32.23 32.21 32.21 1.2K
15:28 32.17 32.17 32.17 32.17 2.3K
15:30 32.24 32.24 32.24 32.24 0.1K
15:31 32.22 32.22 32.18 32.22 7.7K
15:32 32.24 32.24 32.24 32.24 3.6K
15:33 32.24 32.25 32.24 32.25 0.3K
15:35 32.39 32.49 32.39 32.49 0.7K
15:36 32.41 32.47 32.41 32.41 13.7K
15:37 32.55 32.55 32.52 32.52 1.4K
15:38 32.50 32.50 32.44 32.44 1.0K
15:39 32.55 32.59 32.55 32.59 2.1K
15:40 32.55 32.55 32.55 32.55 1.2K
15:41 32.57 32.60 32.53 32.53 2.1K
15:42 32.58 32.60 32.58 32.60 2.0K
15:43 32.61 32.65 32.61 32.65 1.0K
15:44 32.56 32.56 32.56 32.56 1.1K
15:45 32.58 32.61 32.58 32.61 0.6K
15:46 32.60 32.60 32.58 32.58 5.2K
15:47 32.46 32.54 32.46 32.54 9.9K
15:48 32.54 32.59 32.54 32.59 1.4K
15:49 32.58 32.62 32.58 32.62 1.8K
15:50 32.56 32.56 32.56 32.56 5.3K
15:51 32.54 32.54 32.48 32.48 1.6K
15:52 32.41 32.48 32.35 32.48 2.9K
15:53 32.44 32.44 32.44 32.44 3.8K
15:54 32.51 32.53 32.51 32.52 1.7K
15:55 32.58 32.65 32.58 32.61 10.3K
15:56 32.54 32.62 32.54 32.58 6.5K
15:57 32.54 32.56 32.48 32.50 4.3K
15:58 32.48 32.50 32.44 32.50 4.0K
15:59 32.45 32.45 32.39 32.41 42.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし