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 34.79 34.79 34.45 34.45 95.4K
09:31 34.44 34.59 34.33 34.59 5.4K
09:32 34.43 34.43 34.25 34.30 4.4K
09:33 34.29 34.29 34.09 34.09 4.4K
09:34 34.07 34.27 34.07 34.24 5.5K
09:35 34.20 34.41 34.18 34.40 2.4K
09:36 34.41 34.47 34.38 34.43 12.3K
09:37 34.51 34.62 34.51 34.62 8.0K
09:38 34.50 34.50 34.31 34.33 2.0K
09:39 34.31 34.53 34.31 34.52 3.1K
09:40 34.53 34.54 34.46 34.51 6.4K
09:41 34.60 34.61 34.47 34.47 27.9K
09:42 34.55 34.63 34.53 34.63 2.5K
09:43 34.63 34.67 34.53 34.67 4.2K
09:44 34.79 34.79 34.66 34.66 2.8K
09:45 34.60 34.60 34.34 34.34 3.8K
09:46 34.34 34.42 34.23 34.30 4.0K
09:47 34.42 34.67 34.42 34.67 5.4K
09:48 34.65 34.65 34.55 34.55 7.6K
09:49 34.55 34.55 34.40 34.42 3.4K
09:50 34.60 34.60 34.57 34.57 4.1K
09:51 34.49 34.50 34.49 34.50 1.5K
09:52 34.60 34.60 34.60 34.60 1.6K
09:53 34.59 34.67 34.59 34.67 2.8K
09:54 34.77 34.77 34.77 34.77 1.0K
09:55 34.72 34.72 34.72 34.72 1.3K
09:56 34.66 34.72 34.66 34.72 1.6K
09:57 34.67 34.79 34.67 34.79 2.6K
09:58 34.82 34.86 34.81 34.85 5.4K
09:59 34.74 34.77 34.74 34.77 0.6K
10:00 34.82 34.82 34.82 34.82 3.3K
10:01 34.84 34.89 34.84 34.86 1.5K
10:02 34.86 34.86 34.78 34.78 2.2K
10:03 34.77 34.77 34.64 34.64 0.6K
10:04 34.69 34.71 34.69 34.71 1.1K
10:06 34.64 34.81 34.64 34.81 5.6K
10:08 34.71 34.71 34.65 34.65 0.8K
10:09 34.62 34.62 34.62 34.62 0.6K
10:10 34.52 34.52 34.52 34.52 2.1K
10:11 34.64 34.64 34.56 34.56 2.6K
10:12 34.60 34.65 34.60 34.65 0.8K
10:13 34.69 34.71 34.69 34.71 0.6K
10:14 34.79 34.80 34.75 34.75 1.6K
10:15 34.89 34.89 34.80 34.80 1.3K
10:16 34.89 35.00 34.89 34.96 5.5K
10:17 34.95 34.98 34.95 34.98 3.2K
10:18 34.98 35.00 34.98 35.00 4.4K
10:19 35.03 35.10 35.03 35.10 1.3K
10:20 35.12 35.14 35.09 35.09 4.2K
10:21 35.05 35.05 35.05 35.05 3.9K
10:22 35.07 35.13 35.06 35.12 2.7K
10:23 35.09 35.18 35.07 35.17 8.6K
10:24 35.23 35.24 35.17 35.17 11.0K
10:25 35.21 35.26 35.21 35.26 6.8K
10:26 35.20 35.20 35.13 35.13 5.9K
10:27 35.15 35.21 35.07 35.21 7.6K
10:28 35.14 35.15 35.14 35.15 2.7K
10:29 35.15 35.15 35.11 35.14 18.2K
10:30 35.07 35.09 35.03 35.07 15.9K
10:31 35.06 35.16 35.02 35.16 2.2K
10:32 35.09 35.09 35.09 35.09 0.3K
10:33 35.09 35.18 35.09 35.18 1.9K
10:34 35.28 35.30 35.24 35.24 2.2K
10:35 35.31 35.39 35.31 35.38 2.9K
10:36 35.44 35.46 35.41 35.45 3.1K
10:37 35.32 35.32 35.24 35.24 1.1K
10:38 35.28 35.34 35.28 35.34 1.2K
10:39 35.32 35.39 35.32 35.39 25.9K
10:40 35.44 35.48 35.43 35.43 4.7K
10:41 35.46 35.46 35.40 35.44 4.2K
10:42 35.34 35.34 35.34 35.34 0.7K
10:43 35.46 35.46 35.46 35.46 1.0K
10:44 35.50 35.52 35.43 35.43 60.3K
10:45 35.51 35.51 35.40 35.44 3.4K
10:46 35.45 35.45 35.41 35.41 2.2K
10:47 35.44 35.57 35.44 35.57 7.0K
10:48 35.62 35.71 35.61 35.71 2.0K
10:49 35.75 35.75 35.64 35.64 8.8K
10:50 35.59 35.75 35.55 35.75 23.1K
10:51 35.77 35.77 35.64 35.64 4.2K
10:52 35.60 35.64 35.58 35.64 3.9K
10:53 35.71 35.80 35.71 35.76 9.5K
10:54 35.77 35.81 35.77 35.78 3.7K
10:55 35.82 35.82 35.76 35.76 22.7K
10:56 35.75 35.75 35.69 35.70 2.9K
10:57 35.71 35.71 35.62 35.62 5.9K
10:58 35.66 35.66 35.60 35.60 1.2K
10:59 35.62 35.64 35.60 35.60 1.9K
11:00 35.73 35.74 35.63 35.74 3.4K
11:01 35.73 35.80 35.73 35.79 4.2K
11:02 35.82 35.85 35.77 35.77 4.0K
11:03 35.77 35.79 35.75 35.74 3.6K
11:04 35.69 35.71 35.67 35.67 1.4K
11:05 35.55 35.59 35.55 35.57 3.9K
11:06 35.57 35.57 35.56 35.56 6.0K
11:07 35.61 35.61 35.41 35.41 2.3K
11:08 35.46 35.46 35.46 35.46 0.2K
11:09 35.50 35.50 35.50 35.50 0.4K
11:10 35.51 35.52 35.51 35.52 1.5K
11:12 35.68 35.68 35.57 35.57 1.6K
11:13 35.63 35.63 35.63 35.63 0.4K
11:14 35.58 35.58 35.56 35.56 0.5K
11:15 35.54 35.54 35.45 35.48 2.3K
11:16 35.47 35.50 35.46 35.50 1.2K
11:18 35.59 35.59 35.59 35.59 0.3K
11:19 35.59 35.59 35.49 35.49 3.4K
11:20 35.52 35.53 35.52 35.53 1.1K
11:23 35.62 35.62 35.57 35.57 2.3K
11:24 35.57 35.62 35.57 35.62 0.5K
11:25 35.57 35.57 35.49 35.49 8.4K
11:27 35.41 35.41 35.41 35.41 1.6K
11:28 35.40 35.40 35.37 35.37 1.7K
11:30 35.38 35.38 35.38 35.38 0.2K
11:31 35.42 35.44 35.42 35.44 1.9K
11:32 35.39 35.39 35.39 35.39 1.1K
11:34 35.39 35.39 35.39 35.39 1.3K
11:38 35.39 35.39 35.32 35.31 2.8K
11:39 35.26 35.26 35.26 35.26 1.0K
11:40 35.15 35.15 35.15 35.15 5.8K
11:41 35.19 35.21 35.19 35.19 1.3K
11:42 35.18 35.18 35.18 35.18 0.3K
11:43 35.12 35.22 35.12 35.22 2.8K
11:44 35.22 35.22 35.22 35.22 0.3K
11:45 35.25 35.25 35.25 35.25 0.6K
11:47 35.28 35.34 35.28 35.34 2.3K
11:48 35.31 35.36 35.31 35.35 0.5K
11:49 35.37 35.37 35.37 35.37 1.0K
11:50 35.35 35.35 35.34 35.34 1.2K
11:51 35.34 35.34 35.31 35.31 1.6K
11:52 35.26 35.29 35.26 35.29 1.9K
11:53 35.30 35.30 35.30 35.30 0.4K
11:54 35.31 35.31 35.31 35.31 0.4K
11:55 35.32 35.32 35.24 35.25 2.4K
11:56 35.22 35.25 35.22 35.25 2.0K
11:57 35.23 35.23 35.23 35.23 0.4K
11:58 35.24 35.24 35.24 35.24 0.6K
11:59 35.20 35.20 35.14 35.14 1.2K
12:00 35.15 35.17 35.15 35.15 5.1K
12:01 35.12 35.19 35.12 35.13 3.8K
12:02 35.12 35.16 35.12 35.16 0.9K
12:03 35.16 35.20 35.16 35.20 2.5K
12:04 35.18 35.18 35.18 35.17 1.3K
12:05 35.05 35.09 35.05 35.09 7.2K
12:06 35.06 35.06 35.01 35.01 2.6K
12:07 35.00 35.00 34.99 34.99 0.8K
12:08 35.04 35.05 35.04 35.05 1.8K
12:10 35.14 35.14 35.14 35.14 0.3K
12:12 35.14 35.14 35.14 35.14 0.3K
12:14 35.07 35.07 35.07 35.07 0.2K
12:15 35.11 35.11 35.07 35.11 0.6K
12:16 35.10 35.14 35.10 35.12 1.0K
12:17 35.12 35.12 35.12 35.12 0.2K
12:18 35.05 35.05 35.05 35.05 0.8K
12:19 35.01 35.01 34.96 34.96 1.0K
12:20 34.93 34.93 34.87 34.87 2.9K
12:21 34.95 34.95 34.95 34.95 1.6K
12:22 34.85 34.85 34.85 34.85 0.3K
12:23 34.76 34.83 34.76 34.83 6.7K
12:25 34.70 34.70 34.68 34.68 2.7K
12:26 34.68 34.68 34.68 34.68 0.3K
12:27 34.64 34.66 34.64 34.65 2.0K
12:28 34.60 34.69 34.60 34.69 2.1K
12:29 34.67 34.71 34.65 34.71 2.4K
12:30 34.75 34.79 34.75 34.79 0.8K
12:31 34.79 34.81 34.75 34.75 6.0K
12:32 34.71 34.71 34.71 34.71 1.8K
12:33 34.69 34.69 34.69 34.69 2.7K
12:34 34.66 34.66 34.64 34.64 0.5K
12:35 34.69 34.75 34.69 34.75 1.3K
12:36 34.78 34.78 34.73 34.73 6.2K
12:37 34.70 34.71 34.66 34.71 3.2K
12:39 34.70 34.74 34.70 34.74 1.6K
12:40 34.73 34.77 34.73 34.77 0.6K
12:42 34.80 34.80 34.80 34.80 0.1K
12:43 34.85 34.85 34.85 34.85 1.4K
12:44 34.86 34.88 34.86 34.88 2.6K
12:45 34.85 34.91 34.85 34.91 1.0K
12:46 34.90 34.91 34.90 34.91 1.4K
12:47 34.84 34.84 34.84 34.84 0.5K
12:48 34.83 34.86 34.83 34.86 0.3K
12:49 34.89 34.89 34.89 34.89 0.3K
12:50 34.93 34.96 34.93 34.93 1.0K
12:51 34.96 34.98 34.96 34.98 0.9K
12:52 34.98 34.99 34.98 34.98 2.1K
12:54 34.97 34.97 34.97 34.97 0.3K
12:55 34.95 34.97 34.95 34.97 2.5K
12:56 35.00 35.00 35.00 35.00 0.4K
12:57 35.04 35.04 35.04 35.03 0.3K
12:59 34.94 34.94 34.94 34.94 0.6K
13:00 34.91 34.91 34.88 34.88 0.3K
13:01 34.90 34.90 34.90 34.90 0.2K
13:02 34.86 34.90 34.86 34.90 3.9K
13:03 34.94 34.94 34.94 34.94 0.2K
13:04 34.93 34.93 34.93 34.93 7.2K
13:05 34.94 34.96 34.94 34.95 3.7K
13:06 34.96 34.98 34.96 34.97 4.6K
13:07 34.98 34.98 34.96 34.96 2.0K
13:08 34.95 34.95 34.92 34.92 5.1K
13:09 34.94 34.96 34.94 34.96 2.5K
13:10 34.93 34.98 34.93 34.98 1.9K
13:11 35.00 35.00 34.99 34.99 2.5K
13:13 34.88 34.88 34.88 34.88 1.9K
13:14 34.86 34.86 34.85 34.85 1.5K
13:15 34.86 34.86 34.86 34.85 0.2K
13:16 34.78 34.78 34.72 34.72 42.2K
13:17 34.71 34.71 34.71 34.71 0.7K
13:18 34.69 34.69 34.69 34.69 0.5K
13:19 34.79 34.79 34.77 34.77 1.5K
13:20 34.79 34.80 34.78 34.80 4.9K
13:21 34.76 34.76 34.76 34.76 0.6K
13:22 34.75 34.75 34.75 34.75 0.7K
13:23 34.76 34.78 34.76 34.78 5.4K
13:24 34.78 34.78 34.78 34.78 2.9K
13:26 34.81 34.83 34.81 34.83 3.2K
13:29 34.76 34.76 34.76 34.76 2.2K
13:30 34.75 34.75 34.75 34.75 0.1K
13:31 34.80 34.80 34.80 34.80 0.8K
13:32 34.73 34.73 34.73 34.73 5.6K
13:33 34.75 34.75 34.71 34.71 1.6K
13:34 34.72 34.72 34.72 34.72 0.7K
13:36 34.68 34.68 34.65 34.65 2.6K
13:37 34.69 34.69 34.69 34.69 0.6K
13:38 34.69 34.69 34.69 34.69 0.8K
13:40 34.71 34.71 34.71 34.71 0.7K
13:41 34.76 34.76 34.75 34.74 2.8K
13:43 34.78 34.78 34.76 34.76 2.7K
13:44 34.81 34.81 34.81 34.81 0.1K
13:45 34.81 34.81 34.78 34.78 1.0K
13:46 34.76 34.76 34.76 34.76 6.1K
13:48 34.79 34.79 34.79 34.79 0.8K
13:51 34.75 34.75 34.75 34.75 0.1K
13:52 34.81 34.81 34.81 34.81 0.4K
13:54 34.83 34.84 34.83 34.84 3.7K
13:55 34.86 34.86 34.82 34.86 1.6K
13:56 34.85 34.86 34.85 34.85 0.6K
13:57 34.83 34.83 34.83 34.83 0.3K
13:58 34.85 34.85 34.85 34.85 0.1K
13:59 34.86 34.86 34.86 34.85 0.5K
14:00 34.87 34.88 34.86 34.86 0.8K
14:01 34.91 34.91 34.91 34.91 1.2K
14:02 34.88 34.88 34.88 34.88 0.3K
14:05 34.91 34.91 34.91 34.91 1.0K
14:06 34.94 34.94 34.94 34.94 0.2K
14:07 35.00 35.00 35.00 35.00 0.8K
14:08 35.00 35.00 35.00 35.00 7.1K
14:09 35.02 35.07 35.02 35.07 0.5K
14:10 35.10 35.10 35.04 35.04 1.1K
14:12 35.03 35.03 35.03 35.03 0.2K
14:13 35.06 35.09 35.06 35.09 0.5K
14:15 35.12 35.26 35.12 35.26 11.1K
14:16 35.25 35.27 35.25 35.27 0.9K
14:17 35.27 35.27 35.27 35.27 0.5K
14:18 35.30 35.30 35.30 35.30 0.5K
14:19 35.34 35.34 35.32 35.32 0.9K
14:20 35.28 35.28 35.28 35.28 0.2K
14:21 35.24 35.24 35.21 35.21 0.4K
14:22 35.18 35.18 35.18 35.18 2.0K
14:23 35.24 35.24 35.24 35.24 0.2K
14:24 35.24 35.24 35.24 35.24 1.4K
14:25 35.16 35.16 35.16 35.16 1.1K
14:27 35.19 35.19 35.19 35.19 0.5K
14:30 35.21 35.21 35.21 35.21 0.7K
14:31 35.23 35.23 35.21 35.21 1.3K
14:32 35.23 35.23 35.23 35.23 1.1K
14:33 35.25 35.25 35.24 35.24 0.6K
14:34 35.21 35.21 35.21 35.21 0.7K
14:39 35.15 35.15 35.15 35.15 0.1K
14:40 35.13 35.15 35.13 35.15 1.0K
14:41 35.16 35.16 35.16 35.16 2.7K
14:43 35.17 35.17 35.15 35.15 0.3K
14:44 35.17 35.17 35.17 35.17 0.1K
14:45 35.14 35.19 35.14 35.19 2.8K
14:46 35.16 35.16 35.16 35.16 0.5K
14:48 35.08 35.08 35.05 35.05 0.5K
14:50 35.03 35.03 35.03 35.03 0.4K
14:52 35.05 35.05 35.05 35.05 1.0K
14:55 35.07 35.07 35.04 35.04 1.3K
14:56 34.98 34.98 34.98 34.98 2.5K
14:57 34.95 34.95 34.95 34.95 0.1K
14:58 34.96 34.96 34.96 34.96 0.4K
14:59 34.93 34.93 34.93 34.93 0.1K
15:00 34.96 34.97 34.96 34.97 1.2K
15:02 34.94 34.95 34.94 34.95 0.6K
15:04 34.97 34.97 34.97 34.97 0.2K
15:06 34.97 35.04 34.97 35.04 2.7K
15:07 35.08 35.08 35.08 35.08 0.2K
15:08 35.14 35.14 35.13 35.14 3.1K
15:09 35.15 35.16 35.14 35.14 0.6K
15:10 35.13 35.13 35.12 35.12 0.6K
15:11 35.08 35.08 35.08 35.08 0.8K
15:12 35.05 35.07 34.93 34.93 2.4K
15:13 35.00 35.00 35.00 35.00 0.2K
15:14 35.07 35.07 35.07 35.07 1.5K
15:16 35.12 35.12 35.12 35.12 1.0K
15:17 35.01 35.01 35.01 35.01 0.1K
15:18 34.99 35.10 34.98 35.10 0.8K
15:19 35.09 35.16 35.09 35.16 1.7K
15:21 35.20 35.20 35.20 35.20 0.5K
15:23 35.15 35.15 35.15 35.15 0.8K
15:24 35.15 35.15 35.15 35.15 0.6K
15:25 35.15 35.15 35.13 35.13 0.3K
15:26 35.16 35.16 35.16 35.16 0.3K
15:27 35.10 35.13 35.10 35.13 1.0K
15:28 35.09 35.09 35.09 35.09 0.1K
15:29 35.15 35.15 35.15 35.15 0.4K
15:30 35.20 35.20 35.20 35.20 4.8K
15:31 35.17 35.20 35.17 35.20 5.7K
15:32 35.24 35.25 35.23 35.25 18.9K
15:33 35.35 35.38 35.35 35.38 0.7K
15:34 35.34 35.34 35.34 35.34 0.5K
15:35 35.38 35.38 35.38 35.38 0.4K
15:36 35.38 35.38 35.36 35.36 2.5K
15:40 35.38 35.44 35.38 35.44 3.0K
15:41 35.44 35.45 35.40 35.42 5.8K
15:42 35.36 35.41 35.33 35.41 1.6K
15:43 35.40 35.40 35.35 35.35 1.3K
15:44 35.40 35.45 35.40 35.45 2.6K
15:45 35.46 35.51 35.46 35.51 5.9K
15:46 35.45 35.45 35.45 35.45 3.2K
15:47 35.43 35.44 35.38 35.42 6.1K
15:48 35.44 35.44 35.44 35.44 0.2K
15:49 35.46 35.48 35.43 35.43 2.6K
15:50 35.48 35.50 35.44 35.44 2.3K
15:51 35.43 35.43 35.31 35.31 1.6K
15:52 35.30 35.33 35.26 35.26 3.9K
15:53 35.28 35.32 35.28 35.28 3.0K
15:54 35.36 35.36 35.25 35.28 2.3K
15:55 35.30 35.38 35.30 35.38 2.0K
15:56 35.38 35.47 35.38 35.47 0.9K
15:57 35.44 35.50 35.44 35.49 10.0K
15:58 35.47 35.50 35.47 35.50 4.9K
15:59 35.51 35.52 35.44 35.44 212.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし