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 37.27 37.44 36.92 37.10 614.4K
09:31 37.45 37.47 37.13 37.33 23.1K
09:32 37.68 37.83 36.79 36.85 29.5K
09:33 36.93 37.06 36.51 36.55 28.9K
09:34 36.52 36.55 36.25 36.30 39.2K
09:35 36.21 36.21 35.73 35.75 61.6K
09:36 35.77 36.11 35.74 35.83 29.5K
09:37 35.78 35.78 35.22 35.24 36.2K
09:38 35.28 35.53 35.26 35.48 25.3K
09:39 35.57 35.65 35.45 35.49 17.0K
09:40 35.47 35.77 35.14 35.30 30.1K
09:41 35.16 35.22 34.97 35.04 33.3K
09:42 34.88 34.88 34.60 34.88 24.4K
09:43 34.97 35.39 34.97 35.17 25.3K
09:44 35.23 35.39 35.20 35.27 14.3K
09:45 35.26 35.61 35.26 35.58 36.6K
09:46 35.53 35.72 35.50 35.50 26.9K
09:47 35.50 35.50 35.21 35.39 16.4K
09:48 35.34 35.68 35.34 35.68 15.2K
09:49 35.74 35.94 35.64 35.84 18.2K
09:50 35.78 35.83 35.65 35.83 27.6K
09:51 35.81 36.08 35.81 35.82 29.3K
09:52 35.83 36.16 35.83 36.14 12.3K
09:53 36.20 36.27 36.10 36.27 21.5K
09:54 36.22 36.24 35.96 35.96 19.3K
09:55 35.82 35.85 35.67 35.67 20.2K
09:56 35.65 35.77 35.64 35.73 8.4K
09:57 35.81 35.81 35.41 35.41 19.5K
09:58 35.36 35.36 35.12 35.15 20.9K
09:59 35.12 35.51 35.12 35.51 12.9K
10:00 35.37 35.49 35.35 35.41 6.2K
10:01 35.38 35.45 35.35 35.36 6.7K
10:02 35.30 35.31 35.16 35.20 8.6K
10:03 35.22 35.52 35.20 35.52 10.2K
10:04 35.45 35.45 35.30 35.45 9.6K
10:05 35.59 35.85 35.59 35.85 9.9K
10:06 35.86 35.88 35.54 35.54 6.9K
10:07 35.55 35.61 35.54 35.54 4.6K
10:08 35.53 35.57 35.53 35.57 5.4K
10:09 35.47 35.51 35.40 35.40 5.4K
10:10 35.33 35.44 35.33 35.39 21.5K
10:11 35.37 35.40 35.25 35.26 17.1K
10:12 35.22 35.29 35.03 35.05 12.9K
10:13 35.04 35.20 35.04 35.20 8.2K
10:14 35.23 35.47 35.23 35.47 4.0K
10:15 35.37 35.37 35.10 35.13 8.4K
10:16 35.26 35.32 35.11 35.14 6.3K
10:17 35.13 35.19 35.09 35.17 3.8K
10:18 35.10 35.25 35.10 35.25 5.4K
10:19 35.16 35.18 35.03 35.09 20.7K
10:20 35.09 35.09 35.08 35.09 17.4K
10:21 35.20 35.40 35.20 35.40 4.4K
10:22 35.42 35.46 35.36 35.43 5.9K
10:23 35.44 35.44 35.21 35.21 4.9K
10:24 35.25 35.30 35.21 35.29 4.1K
10:25 35.33 35.41 35.30 35.34 7.2K
10:26 35.40 35.40 35.23 35.23 4.8K
10:27 35.13 35.13 35.00 35.03 11.5K
10:28 34.99 35.05 34.91 34.91 8.7K
10:29 34.95 35.08 34.95 35.05 6.1K
10:30 35.05 35.16 34.97 35.16 8.3K
10:31 35.09 35.13 35.02 35.13 5.5K
10:32 35.00 35.05 34.97 35.03 15.6K
10:33 34.95 34.98 34.91 34.92 6.3K
10:34 34.96 35.02 34.94 34.99 13.4K
10:35 35.05 35.18 35.02 35.13 2.6K
10:36 35.16 35.25 35.16 35.25 3.3K
10:37 35.22 35.31 35.22 35.31 3.3K
10:38 35.21 35.24 35.07 35.07 6.1K
10:39 35.01 35.04 35.01 35.04 2.5K
10:40 34.95 35.09 34.95 35.03 10.6K
10:41 35.01 35.01 35.01 35.01 1.3K
10:42 35.13 35.13 35.03 35.03 5.8K
10:43 34.99 35.00 34.97 34.99 5.0K
10:44 35.01 35.01 34.88 34.90 14.8K
10:45 34.90 34.97 34.85 34.91 4.4K
10:46 34.94 34.95 34.87 34.88 27.2K
10:47 34.82 34.93 34.81 34.93 6.4K
10:48 34.93 35.08 34.93 35.04 7.1K
10:49 35.09 35.15 35.07 35.15 5.3K
10:50 35.11 35.11 35.00 35.02 2.3K
10:51 35.00 35.00 34.95 35.00 2.0K
10:52 35.00 35.07 34.99 35.05 3.1K
10:53 34.99 35.06 34.99 35.06 1.4K
10:54 35.07 35.07 35.01 35.00 3.5K
10:55 35.03 35.06 35.00 35.00 1.3K
10:56 35.08 35.08 34.98 34.98 12.5K
10:57 35.03 35.06 35.03 35.06 3.6K
10:58 35.08 35.08 35.04 35.05 3.8K
10:59 35.02 35.09 35.02 35.03 2.4K
11:00 34.99 35.01 34.96 35.01 3.7K
11:01 35.03 35.09 35.03 35.09 2.1K
11:02 35.08 35.25 35.08 35.20 4.1K
11:03 35.23 35.30 35.21 35.30 4.4K
11:04 35.31 35.37 35.30 35.37 17.9K
11:05 35.28 35.30 35.24 35.29 3.6K
11:06 35.26 35.38 35.26 35.31 2.5K
11:07 35.30 35.34 35.24 35.24 2.5K
11:08 35.15 35.15 35.08 35.08 1.4K
11:09 35.15 35.15 35.15 35.15 0.5K
11:10 35.17 35.30 35.17 35.30 2.4K
11:11 35.31 35.33 35.23 35.23 5.2K
11:12 35.23 35.32 35.23 35.29 5.2K
11:13 35.40 35.40 35.38 35.40 4.6K
11:14 35.39 35.53 35.39 35.49 12.6K
11:15 35.56 35.56 35.50 35.51 2.6K
11:16 35.58 35.68 35.58 35.66 9.2K
11:17 35.68 35.72 35.65 35.72 10.8K
11:18 35.72 35.72 35.63 35.66 4.7K
11:19 35.64 35.68 35.62 35.68 12.3K
11:20 35.69 35.72 35.58 35.58 11.0K
11:21 35.53 35.57 35.39 35.39 11.6K
11:22 35.42 35.45 35.42 35.44 3.4K
11:23 35.40 35.40 35.40 35.40 0.5K
11:24 35.50 35.65 35.50 35.65 2.9K
11:25 35.64 35.71 35.64 35.69 3.6K
11:26 35.69 35.71 35.66 35.71 3.8K
11:27 35.60 35.60 35.51 35.51 4.2K
11:28 35.45 35.45 35.42 35.42 2.2K
11:29 35.43 35.46 35.41 35.41 1.8K
11:30 35.39 35.39 35.12 35.12 11.8K
11:31 35.17 35.17 35.09 35.09 1.5K
11:32 35.10 35.23 35.10 35.22 2.3K
11:34 35.18 35.18 35.17 35.17 3.0K
11:35 35.21 35.21 35.18 35.18 5.4K
11:36 35.19 35.19 35.19 35.19 0.2K
11:37 35.19 35.19 35.07 35.07 4.2K
11:38 35.08 35.08 35.04 35.03 1.2K
11:39 35.03 35.03 34.98 34.98 7.4K
11:40 34.99 34.99 34.97 34.97 2.9K
11:41 35.02 35.02 35.02 35.02 0.6K
11:42 34.98 35.03 34.98 35.03 6.8K
11:43 35.14 35.14 35.08 35.08 1.0K
11:44 35.09 35.09 35.05 35.05 1.5K
11:45 35.00 35.02 34.92 34.94 6.1K
11:46 34.91 34.93 34.89 34.90 9.9K
11:47 34.92 35.01 34.92 35.01 2.0K
11:48 35.06 35.10 35.06 35.10 1.0K
11:49 34.97 34.97 34.96 34.96 1.6K
11:50 35.06 35.07 35.06 35.07 0.5K
11:51 35.14 35.19 35.14 35.19 1.5K
11:52 35.22 35.32 35.22 35.32 3.2K
11:53 35.37 35.39 35.36 35.36 1.9K
11:54 35.41 35.52 35.41 35.45 3.1K
11:55 35.52 35.55 35.49 35.55 5.3K
11:56 35.52 35.54 35.44 35.48 4.7K
11:57 35.53 35.55 35.52 35.55 2.3K
11:58 35.56 35.56 35.50 35.51 2.4K
11:59 35.30 35.30 35.30 35.30 0.5K
12:00 35.26 35.32 35.26 35.30 2.6K
12:01 35.09 35.10 35.09 35.10 1.7K
12:02 35.10 35.10 35.03 35.03 0.3K
12:03 35.09 35.11 35.05 35.11 2.8K
12:04 35.11 35.14 35.11 35.14 5.5K
12:05 35.10 35.13 35.08 35.08 3.7K
12:06 35.02 35.12 35.02 35.12 3.9K
12:07 35.14 35.14 35.14 35.14 0.6K
12:09 35.31 35.35 35.30 35.34 1.8K
12:10 35.45 35.45 35.40 35.42 6.4K
12:11 35.45 35.70 35.45 35.70 5.6K
12:12 35.68 35.72 35.64 35.70 9.3K
12:13 35.66 35.75 35.65 35.75 9.4K
12:14 35.64 35.64 35.60 35.60 1.5K
12:15 35.54 35.63 35.53 35.53 4.2K
12:16 35.50 35.51 35.50 35.51 4.3K
12:17 35.59 35.64 35.59 35.64 1.3K
12:18 35.68 35.69 35.66 35.66 2.7K
12:19 35.68 35.68 35.65 35.66 2.1K
12:20 35.54 35.54 35.49 35.49 0.4K
12:21 35.38 35.41 35.32 35.32 2.2K
12:22 35.35 35.35 35.35 35.35 0.7K
12:23 35.34 35.37 35.34 35.35 1.9K
12:24 35.33 35.38 35.33 35.38 3.2K
12:25 35.39 35.42 35.39 35.42 1.7K
12:26 35.53 35.53 35.53 35.53 0.3K
12:27 35.60 35.60 35.59 35.60 4.8K
12:28 35.66 35.66 35.60 35.60 0.9K
12:29 35.53 35.55 35.53 35.54 2.9K
12:30 35.55 35.60 35.51 35.60 1.5K
12:31 35.52 35.52 35.51 35.51 0.6K
12:32 35.49 35.51 35.48 35.51 1.6K
12:33 35.49 35.50 35.49 35.50 4.4K
12:34 35.48 35.48 35.48 35.48 0.2K
12:35 35.48 35.54 35.48 35.54 1.6K
12:36 35.47 35.47 35.47 35.47 0.5K
12:37 35.46 35.46 35.39 35.39 1.2K
12:38 35.38 35.39 35.37 35.39 0.7K
12:39 35.29 35.36 35.29 35.36 2.3K
12:41 35.41 35.41 35.41 35.41 1.2K
12:42 35.40 35.40 35.40 35.40 2.3K
12:45 35.36 35.36 35.36 35.36 0.5K
12:46 35.36 35.39 35.36 35.39 4.2K
12:47 35.39 35.58 35.39 35.54 8.7K
12:48 35.57 35.62 35.57 35.59 5.1K
12:49 35.61 35.61 35.57 35.57 4.3K
12:50 35.58 35.58 35.54 35.54 4.9K
12:51 35.53 35.56 35.52 35.56 9.8K
12:52 35.42 35.42 35.38 35.38 1.0K
12:53 35.38 35.38 35.33 35.33 1.0K
12:54 35.35 35.38 35.33 35.38 3.1K
12:55 35.34 35.36 35.34 35.36 0.4K
12:56 35.43 35.43 35.43 35.43 0.1K
12:57 35.50 35.50 35.49 35.49 1.2K
12:58 35.48 35.48 35.42 35.42 1.5K
12:59 35.44 35.46 35.44 35.46 0.3K
13:00 35.45 35.53 35.45 35.53 2.2K
13:01 35.50 35.53 35.50 35.53 0.5K
13:02 35.53 35.53 35.52 35.52 1.1K
13:03 35.49 35.49 35.38 35.38 0.6K
13:04 35.30 35.30 35.25 35.27 5.0K
13:05 35.27 35.27 35.13 35.13 4.0K
13:06 35.20 35.20 35.19 35.20 2.2K
13:07 35.20 35.20 35.20 35.20 0.2K
13:08 35.19 35.20 35.17 35.17 8.5K
13:09 35.15 35.21 35.15 35.16 0.4K
13:10 35.20 35.20 35.20 35.20 0.2K
13:11 35.19 35.24 35.19 35.24 2.3K
13:12 35.27 35.27 35.27 35.27 0.7K
13:13 35.26 35.26 35.26 35.26 0.5K
13:14 35.15 35.18 35.15 35.15 4.8K
13:15 35.14 35.17 35.14 35.17 2.4K
13:16 35.30 35.30 35.30 35.30 4.2K
13:17 35.40 35.41 35.36 35.38 3.1K
13:18 35.32 35.32 35.25 35.25 4.5K
13:19 35.23 35.26 35.23 35.26 0.5K
13:20 35.23 35.23 35.23 35.23 1.3K
13:21 35.36 35.36 35.36 35.35 0.6K
13:22 35.36 35.38 35.36 35.38 1.0K
13:23 35.40 35.40 35.38 35.40 1.3K
13:24 35.38 35.41 35.38 35.41 2.7K
13:25 35.39 35.42 35.38 35.41 20.7K
13:26 35.39 35.45 35.38 35.45 3.9K
13:27 35.56 35.56 35.49 35.49 1.9K
13:28 35.41 35.43 35.41 35.43 0.9K
13:29 35.36 35.39 35.36 35.39 0.7K
13:31 35.30 35.30 35.30 35.30 0.5K
13:32 35.29 35.29 35.29 35.29 1.0K
13:33 35.32 35.32 35.32 35.32 0.5K
13:35 35.25 35.26 35.19 35.19 2.5K
13:36 35.22 35.30 35.22 35.26 1.1K
13:37 35.20 35.20 35.20 35.20 0.9K
13:38 35.23 35.23 35.23 35.23 0.5K
13:39 35.17 35.17 35.17 35.17 0.4K
13:40 35.23 35.23 35.23 35.23 1.9K
13:42 35.31 35.40 35.31 35.40 42.5K
13:43 35.44 35.50 35.44 35.50 2.9K
13:44 35.46 35.46 35.43 35.42 2.1K
13:45 35.42 35.47 35.42 35.47 3.4K
13:46 35.49 35.49 35.38 35.38 5.1K
13:47 35.37 35.37 35.37 35.37 0.5K
13:48 35.36 35.36 35.36 35.36 1.2K
13:52 35.23 35.26 35.23 35.23 4.3K
13:53 35.23 35.23 35.20 35.20 1.2K
13:54 35.25 35.25 35.21 35.21 0.6K
13:55 35.24 35.24 35.22 35.22 1.5K
13:56 35.29 35.29 35.29 35.28 0.2K
13:57 35.31 35.31 35.31 35.31 0.6K
13:58 35.32 35.34 35.32 35.34 1.2K
13:59 35.32 35.32 35.32 35.32 0.9K
14:00 35.27 35.30 35.22 35.23 1.7K
14:01 35.24 35.25 35.21 35.25 4.7K
14:02 35.28 35.28 35.22 35.22 1.2K
14:03 35.21 35.21 35.21 35.21 0.6K
14:04 35.19 35.19 35.18 35.18 0.5K
14:05 35.14 35.15 35.14 35.15 1.0K
14:06 35.15 35.15 35.15 35.15 0.8K
14:07 35.22 35.22 35.22 35.22 0.8K
14:08 35.24 35.28 35.24 35.28 0.5K
14:09 35.33 35.33 35.33 35.33 1.7K
14:10 35.27 35.27 35.27 35.27 0.3K
14:11 35.32 35.36 35.32 35.36 3.9K
14:13 35.36 35.36 35.36 35.36 0.1K
14:14 35.39 35.39 35.39 35.39 0.7K
14:15 35.38 35.38 35.38 35.38 0.2K
14:16 35.37 35.40 35.37 35.40 1.2K
14:17 35.44 35.44 35.44 35.44 0.6K
14:18 35.43 35.43 35.43 35.42 0.3K
14:19 35.37 35.37 35.37 35.37 1.2K
14:21 35.32 35.35 35.32 35.34 6.7K
14:23 35.36 35.36 35.36 35.36 0.4K
14:24 35.40 35.40 35.37 35.37 1.3K
14:25 35.35 35.35 35.35 35.35 0.1K
14:26 35.32 35.32 35.30 35.30 1.2K
14:27 35.27 35.27 35.27 35.27 0.1K
14:28 35.27 35.27 35.27 35.27 0.6K
14:31 35.22 35.22 35.21 35.21 2.0K
14:32 35.22 35.26 35.20 35.26 2.7K
14:34 35.32 35.32 35.32 35.32 0.5K
14:36 35.32 35.34 35.32 35.34 3.3K
14:38 35.37 35.37 35.37 35.37 0.9K
14:39 35.25 35.25 35.25 35.25 1.1K
14:40 35.23 35.23 35.23 35.23 4.3K
14:41 35.17 35.17 35.12 35.12 1.5K
14:42 35.10 35.13 35.10 35.09 2.9K
14:43 35.05 35.10 35.01 35.10 6.6K
14:44 35.03 35.07 35.01 35.07 1.0K
14:45 35.05 35.05 35.05 35.05 0.9K
14:46 35.11 35.11 35.11 35.10 0.3K
14:47 35.06 35.06 35.06 35.06 0.2K
14:48 35.06 35.06 34.95 34.96 10.0K
14:49 34.96 35.01 34.96 35.00 6.8K
14:50 34.99 35.05 34.98 35.00 2.7K
14:51 35.05 35.06 35.05 35.06 0.6K
14:52 35.05 35.15 35.05 35.15 3.3K
14:53 35.08 35.08 35.08 35.08 0.5K
14:54 35.05 35.09 35.05 35.09 0.7K
14:55 35.07 35.10 35.07 35.10 1.7K
14:58 35.13 35.13 35.11 35.11 1.0K
15:00 35.10 35.20 35.10 35.20 1.3K
15:01 35.21 35.21 35.21 35.21 0.5K
15:02 35.27 35.27 35.27 35.27 1.0K
15:03 35.26 35.30 35.26 35.28 1.1K
15:04 35.24 35.24 35.24 35.24 0.7K
15:05 35.23 35.28 35.23 35.28 1.1K
15:06 35.28 35.28 35.25 35.28 2.4K
15:07 35.22 35.22 35.22 35.22 0.6K
15:08 35.13 35.15 35.12 35.12 2.9K
15:09 35.08 35.08 35.08 35.08 2.1K
15:10 35.12 35.13 35.12 35.13 1.9K
15:13 35.02 35.02 35.02 35.02 0.6K
15:15 35.09 35.09 35.09 35.09 0.6K
15:16 35.07 35.07 35.07 35.07 0.2K
15:17 35.08 35.09 35.08 35.09 0.8K
15:18 35.04 35.04 35.04 35.04 7.6K
15:19 35.06 35.06 35.06 35.06 1.1K
15:20 35.02 35.03 34.96 35.03 7.2K
15:21 35.01 35.11 35.01 35.11 5.8K
15:22 35.06 35.06 34.97 34.97 7.2K
15:23 34.96 34.98 34.96 34.97 13.1K
15:24 34.88 34.91 34.88 34.91 15.0K
15:25 34.88 34.90 34.87 34.87 1.4K
15:26 34.84 34.84 34.82 34.82 14.8K
15:27 34.82 34.82 34.79 34.81 2.0K
15:28 34.81 34.87 34.80 34.87 1.8K
15:29 34.90 34.90 34.85 34.87 1.0K
15:30 34.90 34.90 34.76 34.77 4.2K
15:31 34.71 34.71 34.57 34.57 13.0K
15:32 34.51 34.52 34.42 34.42 13.8K
15:33 34.44 34.44 34.37 34.37 1.9K
15:34 34.35 34.38 34.31 34.38 6.8K
15:35 34.40 34.55 34.40 34.55 11.3K
15:36 34.58 34.61 34.56 34.60 7.2K
15:38 34.62 34.78 34.62 34.78 4.2K
15:39 34.80 34.82 34.71 34.71 2.3K
15:40 34.73 34.73 34.73 34.73 1.3K
15:41 34.67 34.74 34.67 34.70 2.7K
15:42 34.73 34.75 34.73 34.75 4.2K
15:43 34.68 34.70 34.68 34.70 11.1K
15:44 34.68 34.78 34.68 34.78 1.3K
15:45 34.81 34.81 34.75 34.75 6.9K
15:46 34.76 34.78 34.76 34.76 3.9K
15:47 34.75 34.75 34.69 34.70 1.0K
15:48 34.76 34.76 34.76 34.76 0.8K
15:49 34.84 34.85 34.81 34.81 3.9K
15:50 34.89 35.00 34.89 34.98 2.8K
15:51 34.98 34.98 34.96 34.96 2.7K
15:52 34.94 34.97 34.93 34.97 28.9K
15:53 34.93 34.93 34.93 34.93 0.6K
15:54 34.90 34.93 34.90 34.92 9.5K
15:55 34.96 35.01 34.90 34.90 44.8K
15:56 34.91 34.91 34.80 34.80 12.6K
15:57 34.82 34.87 34.82 34.86 2.6K
15:58 34.86 34.93 34.86 34.93 2.8K
15:59 34.88 34.90 34.83 34.85 53.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし