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 35.11 35.24 35.00 35.13 136.1K
09:31 35.17 35.17 34.90 35.02 17.7K
09:32 35.05 35.17 34.84 34.92 18.3K
09:33 34.86 35.07 34.86 35.07 9.4K
09:34 35.10 35.55 35.10 35.32 23.0K
09:35 35.28 35.43 35.18 35.36 25.0K
09:36 35.37 35.66 35.32 35.66 12.5K
09:37 35.63 35.69 35.56 35.69 14.3K
09:38 35.69 35.73 35.55 35.55 6.7K
09:39 35.52 35.62 35.52 35.60 5.2K
09:40 35.73 35.73 35.59 35.60 9.3K
09:41 35.58 35.82 35.58 35.81 21.9K
09:42 35.95 36.40 35.95 36.40 13.8K
09:43 36.42 36.43 36.17 36.25 51.7K
09:44 36.26 36.55 36.15 36.47 27.6K
09:45 36.60 36.60 36.32 36.45 14.2K
09:46 36.48 36.88 36.48 36.88 10.3K
09:47 36.88 37.00 36.68 36.69 23.7K
09:48 36.71 36.98 36.69 36.90 21.6K
09:49 36.91 37.00 36.90 36.98 15.2K
09:50 37.12 37.18 36.98 37.18 38.9K
09:51 37.21 37.29 37.13 37.15 16.5K
09:52 37.22 37.22 36.94 36.95 13.0K
09:53 37.00 37.00 36.90 36.98 10.4K
09:54 36.98 37.04 36.88 36.88 4.4K
09:55 36.95 37.14 36.95 37.14 5.7K
09:56 37.20 37.20 37.03 37.04 9.6K
09:57 37.06 37.07 36.96 37.05 9.0K
09:58 37.19 37.19 36.99 37.02 8.3K
09:59 37.09 37.09 36.98 37.01 4.0K
10:00 36.96 37.06 36.96 36.98 5.2K
10:01 36.84 36.95 36.84 36.86 8.9K
10:02 36.80 36.91 36.80 36.91 11.9K
10:03 36.87 37.06 36.81 37.04 9.2K
10:04 37.03 37.03 36.95 36.99 3.3K
10:05 36.93 37.15 36.93 37.15 18.2K
10:06 37.09 37.09 36.98 36.98 4.9K
10:07 36.95 36.97 36.93 36.93 3.5K
10:08 36.92 36.93 36.76 36.76 8.0K
10:09 36.86 37.00 36.80 37.00 3.6K
10:10 36.98 37.07 36.98 37.07 2.0K
10:11 37.05 37.05 36.95 36.98 5.3K
10:12 36.99 37.03 36.94 37.03 7.2K
10:13 37.07 37.15 37.07 37.07 6.6K
10:14 37.15 37.21 37.10 37.14 13.6K
10:15 37.11 37.20 37.08 37.08 6.3K
10:16 37.23 37.34 37.23 37.31 13.6K
10:17 37.24 37.27 37.20 37.20 4.6K
10:18 37.12 37.15 36.79 36.79 12.7K
10:19 36.84 36.84 36.53 36.56 7.4K
10:20 36.54 36.68 36.54 36.68 8.9K
10:21 36.66 36.67 36.50 36.50 9.3K
10:22 36.33 36.36 36.28 36.28 5.3K
10:23 36.24 36.27 36.15 36.15 10.1K
10:24 36.17 36.17 36.04 36.05 6.0K
10:25 36.08 36.15 36.07 36.10 5.8K
10:26 36.09 36.15 36.07 36.07 8.5K
10:27 36.06 36.11 36.05 36.06 7.6K
10:28 36.01 36.08 36.01 36.08 5.2K
10:29 36.09 36.24 36.09 36.20 3.5K
10:30 36.18 36.18 36.07 36.17 5.4K
10:31 36.21 36.21 36.12 36.12 3.7K
10:32 36.21 36.21 36.15 36.15 7.0K
10:33 36.19 36.28 36.16 36.28 12.9K
10:34 36.29 36.29 36.12 36.13 4.5K
10:35 36.12 36.14 36.12 36.14 1.3K
10:36 36.18 36.27 36.18 36.20 1.9K
10:37 36.25 36.25 36.12 36.12 14.3K
10:38 36.12 36.13 36.10 36.10 7.2K
10:39 36.07 36.07 35.89 35.98 11.5K
10:40 36.10 36.13 36.10 36.10 1.6K
10:41 36.00 36.00 36.00 36.00 0.8K
10:42 35.97 36.10 35.97 36.10 2.8K
10:43 36.14 36.14 36.08 36.08 1.2K
10:44 36.16 36.34 36.16 36.34 4.4K
10:45 36.31 36.41 36.31 36.41 2.8K
10:46 36.41 36.41 36.28 36.33 13.7K
10:47 36.32 36.35 36.27 36.27 7.7K
10:48 36.28 36.30 36.16 36.20 20.6K
10:49 36.19 36.19 36.06 36.08 35.0K
10:50 36.07 36.15 36.07 36.14 1.1K
10:51 36.28 36.30 36.24 36.30 6.9K
10:52 36.30 36.33 36.30 36.32 3.5K
10:53 36.27 36.30 36.24 36.24 3.5K
10:54 36.28 36.28 36.27 36.27 2.0K
10:55 36.13 36.13 36.10 36.12 2.8K
10:56 36.12 36.20 36.12 36.13 2.2K
10:57 36.14 36.14 36.14 36.14 1.4K
10:58 36.16 36.18 36.12 36.18 3.1K
10:59 36.18 36.18 36.18 36.18 1.8K
11:00 36.20 36.27 36.20 36.27 0.6K
11:01 36.38 36.52 36.38 36.52 16.7K
11:02 36.51 36.52 36.44 36.44 2.8K
11:03 36.43 36.47 36.40 36.40 2.3K
11:04 36.50 36.50 36.50 36.50 0.6K
11:05 36.46 36.46 36.36 36.43 1.5K
11:06 36.40 36.40 36.40 36.40 1.3K
11:07 36.40 36.40 36.40 36.40 1.1K
11:08 36.50 36.50 36.45 36.45 3.1K
11:09 36.41 36.46 36.41 36.46 1.5K
11:11 36.44 36.44 36.44 36.44 1.3K
11:12 36.50 36.50 36.49 36.49 2.3K
11:14 36.26 36.26 36.21 36.21 3.0K
11:15 36.25 36.27 36.21 36.27 3.4K
11:16 36.18 36.18 36.18 36.18 0.7K
11:17 36.21 36.24 36.21 36.24 16.5K
11:18 36.32 36.37 36.26 36.32 15.4K
11:19 36.32 36.32 36.32 36.32 1.0K
11:20 36.27 36.27 36.27 36.27 0.2K
11:21 36.13 36.20 36.13 36.20 2.0K
11:22 36.23 36.23 36.23 36.23 0.8K
11:23 36.16 36.23 36.15 36.22 2.8K
11:24 36.22 36.22 36.22 36.22 0.7K
11:25 36.27 36.27 36.27 36.26 0.4K
11:26 36.25 36.25 36.25 36.25 0.7K
11:27 36.32 36.34 36.30 36.31 4.2K
11:29 36.15 36.15 36.15 36.15 1.0K
11:30 36.10 36.10 36.00 36.00 5.3K
11:31 36.08 36.08 36.06 36.06 1.5K
11:32 36.09 36.18 36.09 36.18 1.6K
11:33 36.16 36.16 36.16 36.16 0.4K
11:34 36.20 36.20 36.20 36.20 0.2K
11:35 36.29 36.34 36.29 36.33 4.7K
11:36 36.47 36.50 36.47 36.50 1.2K
11:37 36.51 36.51 36.49 36.50 5.6K
11:38 36.49 36.51 36.44 36.51 2.7K
11:39 36.51 36.51 36.38 36.38 5.4K
11:40 36.38 36.43 36.38 36.43 2.6K
11:42 36.42 36.42 36.36 36.38 4.2K
11:45 36.37 36.37 36.37 36.37 0.4K
11:46 36.30 36.30 36.29 36.29 0.9K
11:47 36.33 36.33 36.33 36.33 1.5K
11:48 36.34 36.34 36.34 36.34 3.1K
11:51 36.18 36.21 36.17 36.17 23.5K
11:52 36.34 36.34 36.34 36.34 0.3K
11:53 36.44 36.46 36.44 36.46 3.4K
11:54 36.52 36.52 36.50 36.50 5.5K
11:55 36.43 36.47 36.43 36.47 3.3K
11:56 36.47 36.52 36.47 36.52 2.7K
11:58 36.44 36.48 36.44 36.48 1.3K
11:59 36.49 36.49 36.49 36.49 2.6K
12:00 36.54 36.58 36.54 36.58 4.0K
12:01 36.67 36.70 36.63 36.64 8.6K
12:02 36.74 36.80 36.44 36.48 5.9K
12:03 36.57 36.70 36.57 36.70 11.1K
12:04 36.71 37.00 36.71 37.00 1.9K
12:05 37.04 37.06 36.88 36.92 16.8K
12:06 36.98 37.09 36.95 36.99 3.8K
12:07 36.97 36.98 36.90 36.90 11.7K
12:08 36.97 37.02 36.97 37.02 2.1K
12:09 36.99 37.10 36.99 37.10 5.1K
12:10 37.18 37.18 37.11 37.14 3.4K
12:11 37.06 37.30 37.06 37.30 13.9K
12:12 37.26 37.35 37.24 37.26 17.6K
12:13 37.25 37.25 37.01 37.01 12.1K
12:14 37.08 37.16 37.05 37.11 3.3K
12:15 37.13 37.33 37.13 37.33 8.2K
12:16 37.32 37.40 37.32 37.40 27.5K
12:17 37.37 37.50 37.33 37.50 30.9K
12:18 37.52 37.71 37.52 37.69 25.0K
12:19 37.56 37.56 37.41 37.41 8.2K
12:20 37.49 37.63 37.49 37.60 7.2K
12:21 37.74 37.78 37.65 37.65 7.5K
12:22 37.77 38.02 37.76 38.02 124.8K
12:23 38.07 38.07 37.78 37.78 15.5K
12:24 37.79 37.95 37.79 37.95 38.1K
12:25 37.92 38.07 37.90 38.06 36.0K
12:26 38.01 38.30 38.01 38.22 7.3K
12:27 38.23 38.34 38.08 38.13 6.8K
12:28 38.28 38.40 38.28 38.38 29.4K
12:29 38.40 38.57 38.39 38.42 30.3K
12:30 38.40 38.42 38.16 38.33 9.4K
12:31 38.27 38.37 38.27 38.30 3.4K
12:32 38.35 38.35 38.21 38.33 8.1K
12:33 38.28 38.68 38.22 38.68 12.4K
12:34 38.66 39.27 38.66 39.27 49.2K
12:35 39.34 39.48 39.17 39.17 47.9K
12:36 39.15 39.23 38.89 38.89 63.0K
12:37 38.95 39.35 38.85 39.35 36.6K
12:38 39.33 39.33 39.05 39.08 28.3K
12:39 39.05 39.18 39.02 39.16 27.5K
12:40 39.18 39.29 39.06 39.08 10.5K
12:41 39.12 39.32 38.97 38.99 23.1K
12:42 38.97 39.02 38.77 38.88 20.0K
12:43 38.90 39.45 38.90 39.30 22.0K
12:44 39.40 39.41 39.21 39.24 22.2K
12:45 39.27 39.38 39.25 39.38 5.6K
12:46 39.44 39.70 39.41 39.41 32.2K
12:47 39.53 39.53 39.33 39.35 18.6K
12:48 39.39 39.59 39.36 39.39 33.3K
12:49 39.50 39.50 39.37 39.49 17.9K
12:50 39.45 39.45 39.35 39.45 30.8K
12:51 39.56 39.57 39.35 39.44 10.5K
12:52 39.41 39.55 39.41 39.55 12.8K
12:53 39.49 39.59 39.49 39.58 20.1K
12:54 39.60 39.62 39.48 39.54 10.3K
12:55 39.52 39.59 39.46 39.53 32.7K
12:56 39.60 39.82 39.57 39.57 30.9K
12:57 39.59 39.62 39.55 39.55 21.3K
12:58 39.59 39.74 39.57 39.71 28.8K
12:59 39.71 39.73 39.64 39.70 49.6K
13:00 39.61 39.68 39.39 39.39 10.6K
13:01 39.50 39.57 39.44 39.52 6.5K
13:02 39.61 39.80 39.61 39.76 15.9K
13:03 39.80 39.90 39.71 39.71 18.2K
13:04 39.71 39.93 39.71 39.84 63.6K
13:05 39.81 40.00 39.81 39.96 24.2K
13:06 39.98 39.98 39.82 39.85 24.8K
13:07 39.84 39.92 39.71 39.79 7.5K
13:08 39.77 39.77 39.64 39.64 7.4K
13:09 39.71 39.71 39.54 39.60 30.9K
13:10 39.57 39.69 39.52 39.69 12.4K
13:11 39.86 40.02 39.86 39.99 17.1K
13:12 40.00 40.06 39.86 39.90 10.5K
13:13 40.03 40.03 39.91 39.91 3.2K
13:14 39.90 39.96 39.76 39.87 5.0K
13:15 39.84 39.84 39.67 39.67 4.2K
13:16 39.68 39.77 39.60 39.63 5.0K
13:17 39.60 39.64 39.45 39.50 10.2K
13:18 39.41 39.42 39.41 39.41 11.4K
13:19 39.40 39.58 39.38 39.58 8.6K
13:20 39.54 39.54 39.16 39.16 12.1K
13:21 39.18 39.24 39.13 39.24 22.7K
13:22 39.16 39.26 39.16 39.21 10.4K
13:23 39.21 39.39 39.21 39.38 4.7K
13:24 39.39 39.46 39.39 39.41 4.1K
13:25 39.41 39.41 39.30 39.40 5.3K
13:26 39.37 39.40 39.36 39.37 5.5K
13:27 39.43 39.43 39.30 39.35 12.6K
13:28 39.34 39.34 39.33 39.33 2.3K
13:29 39.35 39.38 39.24 39.31 4.5K
13:30 39.28 39.41 39.28 39.34 6.8K
13:31 39.37 39.50 39.30 39.44 12.9K
13:32 39.39 39.41 39.19 39.19 14.1K
13:33 39.18 39.18 38.88 38.93 19.1K
13:34 38.87 38.92 38.82 38.86 21.7K
13:35 38.94 38.94 38.87 38.87 3.9K
13:36 38.86 38.86 38.60 38.60 8.9K
13:37 38.63 38.70 38.60 38.62 4.6K
13:38 38.68 38.81 38.66 38.81 6.0K
13:39 38.83 38.90 38.80 38.82 5.8K
13:40 38.86 38.95 38.84 38.90 4.7K
13:41 38.90 38.90 38.80 38.90 7.7K
13:42 38.90 38.91 38.85 38.91 3.5K
13:43 38.86 38.88 38.75 38.74 5.0K
13:44 38.71 38.76 38.71 38.76 3.7K
13:45 38.71 38.76 38.68 38.73 3.9K
13:46 38.77 38.85 38.76 38.82 2.4K
13:47 38.82 38.90 38.79 38.80 6.7K
13:48 38.83 38.90 38.83 38.90 3.8K
13:49 38.84 38.84 38.80 38.82 7.2K
13:50 38.80 38.97 38.80 38.92 6.7K
13:51 38.93 38.93 38.93 38.93 0.5K
13:52 38.85 38.85 38.75 38.75 5.6K
13:53 38.70 38.70 38.69 38.70 2.1K
13:54 38.74 38.81 38.74 38.81 3.1K
13:55 38.79 38.81 38.79 38.81 2.7K
13:56 38.83 38.88 38.83 38.88 1.0K
13:57 38.88 38.88 38.85 38.85 1.9K
13:58 38.82 38.91 38.82 38.89 3.1K
13:59 38.89 38.89 38.71 38.71 3.0K
14:00 38.68 38.68 38.67 38.68 4.8K
14:01 38.62 38.62 38.30 38.30 14.9K
14:02 38.17 38.30 38.16 38.16 12.5K
14:03 38.20 38.20 38.15 38.15 2.8K
14:04 38.13 38.16 38.08 38.14 9.5K
14:05 38.08 38.10 38.05 38.07 6.8K
14:06 38.04 38.09 38.00 38.02 9.6K
14:07 37.87 37.91 37.85 37.88 5.8K
14:08 37.87 37.89 37.83 37.89 2.6K
14:09 37.82 37.97 37.82 37.92 19.3K
14:10 37.90 37.98 37.90 37.95 8.3K
14:11 38.05 38.05 37.90 37.94 7.0K
14:12 38.01 38.01 37.95 37.95 8.9K
14:13 37.97 38.07 37.97 38.04 5.1K
14:14 37.92 38.13 37.92 38.13 59.0K
14:15 38.10 38.15 38.03 38.15 6.1K
14:16 38.11 38.33 38.04 38.33 7.5K
14:17 38.30 38.30 38.29 38.29 1.9K
14:18 38.29 38.29 38.18 38.18 2.5K
14:19 38.14 38.14 38.06 38.13 1.3K
14:20 38.00 38.00 38.00 38.00 2.0K
14:21 38.17 38.36 38.17 38.26 2.4K
14:22 38.18 38.33 38.18 38.33 5.4K
14:23 38.28 38.28 38.28 38.28 0.3K
14:24 38.24 38.24 38.24 38.24 2.9K
14:25 38.16 38.16 38.16 38.16 2.2K
14:26 38.22 38.27 38.19 38.19 0.5K
14:27 38.27 38.27 38.21 38.21 0.9K
14:28 38.19 38.19 38.19 38.19 1.4K
14:29 38.20 38.20 38.16 38.16 1.8K
14:32 38.10 38.10 37.99 37.99 2.1K
14:33 37.95 37.95 37.91 37.91 6.4K
14:34 37.94 37.94 37.92 37.92 1.0K
14:35 38.02 38.02 37.95 37.97 6.2K
14:36 37.90 37.91 37.90 37.91 3.1K
14:37 37.86 37.87 37.80 37.81 12.0K
14:38 37.81 37.81 37.79 37.79 3.2K
14:39 37.84 37.84 37.80 37.80 3.5K
14:40 37.82 37.82 37.82 37.82 0.5K
14:41 37.89 37.93 37.88 37.90 10.3K
14:42 37.92 37.92 37.85 37.85 5.0K
14:43 37.70 37.74 37.60 37.60 2.6K
14:44 37.56 37.62 37.56 37.62 3.3K
14:45 37.56 37.60 37.56 37.60 1.8K
14:46 37.59 37.63 37.53 37.59 2.9K
14:47 37.59 37.59 37.51 37.51 1.9K
14:48 37.61 37.61 37.53 37.57 3.1K
14:49 37.54 37.60 37.54 37.56 3.8K
14:50 37.48 37.52 37.48 37.52 13.6K
14:51 37.50 37.50 37.50 37.50 0.6K
14:52 37.55 37.55 37.55 37.55 3.3K
14:53 37.50 37.52 37.49 37.49 10.8K
14:54 37.47 37.47 37.47 37.47 4.3K
14:55 37.52 37.52 37.52 37.52 3.7K
14:56 37.54 37.54 37.54 37.54 0.5K
14:57 37.63 37.63 37.59 37.59 4.9K
14:58 37.50 37.50 37.50 37.50 4.3K
14:59 37.56 37.65 37.53 37.65 9.6K
15:00 37.62 37.68 37.62 37.68 6.6K
15:01 37.77 37.85 37.69 37.85 9.7K
15:02 37.85 37.87 37.81 37.86 16.0K
15:03 37.83 37.87 37.81 37.86 9.3K
15:04 37.87 37.92 37.87 37.89 6.8K
15:05 37.91 37.98 37.91 37.95 75.1K
15:06 37.82 37.91 37.82 37.87 11.7K
15:07 37.83 38.00 37.83 37.96 20.5K
15:08 37.96 37.98 37.96 37.98 3.9K
15:09 37.93 37.93 37.88 37.92 0.8K
15:10 37.95 38.00 37.92 38.00 3.5K
15:11 37.95 37.95 37.95 37.95 1.7K
15:12 37.93 37.93 37.79 37.79 2.6K
15:13 37.70 37.70 37.61 37.66 7.5K
15:14 37.66 37.66 37.61 37.65 0.9K
15:15 37.68 37.69 37.65 37.65 0.5K
15:16 37.73 37.73 37.64 37.65 5.1K
15:17 37.65 37.65 37.51 37.56 12.3K
15:18 37.56 37.69 37.56 37.69 6.1K
15:19 37.68 37.74 37.66 37.70 2.5K
15:20 37.53 37.57 37.53 37.56 4.7K
15:21 37.56 37.63 37.56 37.63 4.1K
15:22 37.62 37.73 37.62 37.71 7.2K
15:23 37.71 37.71 37.68 37.71 0.7K
15:24 37.70 37.70 37.70 37.70 0.4K
15:25 37.61 37.61 37.59 37.59 1.2K
15:26 37.55 37.55 37.52 37.52 3.4K
15:27 37.50 37.50 37.40 37.40 5.3K
15:28 37.44 37.48 37.44 37.46 3.0K
15:29 37.46 37.46 37.46 37.46 0.2K
15:30 37.45 37.45 37.45 37.45 0.7K
15:31 37.42 37.48 37.42 37.48 1.7K
15:32 37.52 37.55 37.52 37.55 2.9K
15:33 37.55 37.55 37.37 37.39 8.8K
15:34 37.33 37.37 37.30 37.37 5.7K
15:35 37.37 37.42 37.37 37.42 8.4K
15:36 37.42 37.47 37.42 37.47 1.8K
15:37 37.42 37.42 37.37 37.41 4.5K
15:38 37.43 37.45 37.39 37.39 2.7K
15:39 37.31 37.31 37.25 37.26 9.9K
15:40 37.26 37.31 37.23 37.25 7.2K
15:41 37.32 37.32 37.23 37.23 10.3K
15:42 37.24 37.24 37.13 37.17 25.9K
15:43 37.10 37.11 37.07 37.09 1.8K
15:44 37.10 37.12 37.08 37.12 4.6K
15:45 37.16 37.16 37.13 37.14 1.5K
15:46 37.11 37.15 37.11 37.11 3.4K
15:47 37.05 37.07 37.00 37.02 9.4K
15:48 37.05 37.10 37.02 37.10 9.8K
15:49 37.12 37.16 37.12 37.16 1.5K
15:50 37.21 37.40 37.21 37.40 13.5K
15:51 37.34 37.39 37.34 37.39 0.4K
15:52 37.42 37.45 37.42 37.45 3.9K
15:53 37.34 37.34 37.23 37.23 2.8K
15:54 37.27 37.31 37.27 37.31 2.2K
15:55 37.42 37.42 37.31 37.40 8.7K
15:56 37.38 37.45 37.38 37.44 0.7K
15:57 37.45 37.50 37.45 37.50 1.6K
15:58 37.42 37.46 37.42 37.46 2.9K
15:59 37.50 37.54 37.49 37.49 69.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし