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 38.33 38.33 37.95 37.95 241.5K
09:31 38.17 38.36 38.17 38.30 8.3K
09:32 38.30 38.30 38.03 38.03 38.6K
09:33 38.02 38.20 37.83 38.06 48.8K
09:34 38.07 38.09 37.95 38.06 8.8K
09:35 38.15 38.19 37.95 37.95 41.7K
09:36 37.96 38.07 37.65 37.74 10.8K
09:37 37.71 37.71 37.43 37.42 24.2K
09:38 37.48 37.73 37.48 37.73 11.6K
09:39 37.70 37.77 37.69 37.74 8.3K
09:40 37.78 37.89 37.72 37.76 3.6K
09:41 37.76 37.84 37.44 37.44 34.0K
09:42 37.44 37.63 37.44 37.54 7.7K
09:43 37.54 37.54 37.40 37.44 5.5K
09:44 37.42 37.67 37.42 37.67 4.7K
09:45 37.68 37.70 37.59 37.59 5.3K
09:46 37.74 37.75 37.67 37.75 2.2K
09:47 37.72 37.90 37.66 37.90 3.9K
09:48 37.96 38.08 37.89 37.98 37.7K
09:49 37.98 37.98 37.75 37.77 5.5K
09:50 37.91 37.91 37.86 37.86 2.2K
09:51 37.90 37.97 37.86 37.91 7.9K
09:52 38.10 38.16 38.10 38.16 1.0K
09:53 38.09 38.17 38.07 38.17 5.0K
09:54 38.20 38.24 38.20 38.23 12.9K
09:55 38.22 38.22 37.98 37.98 10.0K
09:56 38.13 38.20 38.13 38.13 13.6K
09:57 38.14 38.14 38.04 38.10 5.2K
09:58 38.07 38.07 37.86 37.86 14.5K
09:59 38.00 38.03 37.93 38.03 9.2K
10:00 37.98 38.10 37.97 37.97 14.4K
10:01 38.02 38.02 37.87 37.87 4.9K
10:02 37.90 37.94 37.75 37.78 6.5K
10:03 37.82 37.92 37.78 37.92 4.0K
10:04 37.86 37.86 37.85 37.85 1.1K
10:05 37.90 38.00 37.89 38.00 3.9K
10:06 38.07 38.07 38.01 38.01 11.7K
10:07 38.10 38.10 38.10 38.10 1.3K
10:08 38.04 38.22 38.02 38.14 62.0K
10:09 38.04 38.04 37.98 37.98 3.6K
10:10 38.02 38.02 38.00 38.00 2.4K
10:11 37.96 37.96 37.88 37.88 13.7K
10:12 37.84 37.84 37.64 37.64 9.3K
10:13 37.65 37.73 37.64 37.64 6.7K
10:14 37.73 37.73 37.70 37.71 12.7K
10:15 37.87 37.90 37.87 37.90 2.5K
10:16 38.02 38.11 37.96 38.11 6.4K
10:17 38.08 38.22 38.08 38.16 9.8K
10:18 38.19 38.26 38.19 38.23 18.1K
10:19 38.16 38.24 38.16 38.22 13.2K
10:20 38.27 38.36 38.27 38.36 1.2K
10:21 38.37 38.38 38.25 38.32 2.5K
10:22 38.19 38.20 38.11 38.16 9.7K
10:23 38.20 38.22 38.20 38.22 5.2K
10:24 38.19 38.19 38.03 38.03 7.6K
10:25 38.02 38.02 37.77 37.77 10.4K
10:26 37.80 37.90 37.75 37.75 6.7K
10:27 37.83 37.89 37.83 37.89 3.1K
10:28 37.89 38.08 37.89 38.07 61.7K
10:29 38.07 38.07 38.07 38.07 2.7K
10:30 38.09 38.17 38.09 38.17 4.3K
10:31 38.09 38.14 38.02 38.03 14.6K
10:32 37.93 37.93 37.93 37.93 1.2K
10:33 37.94 37.94 37.94 37.94 1.1K
10:34 37.98 37.99 37.97 37.97 2.5K
10:35 37.95 37.95 37.91 37.95 3.4K
10:36 37.96 38.12 37.96 38.09 4.5K
10:37 38.05 38.05 38.03 38.04 1.1K
10:38 38.06 38.06 37.74 37.79 5.1K
10:39 37.73 37.80 37.73 37.80 7.2K
10:40 37.80 37.80 37.71 37.71 6.0K
10:41 37.75 37.75 37.75 37.75 1.6K
10:42 37.72 37.72 37.66 37.66 1.3K
10:43 37.68 37.73 37.67 37.73 8.2K
10:44 37.64 37.66 37.57 37.63 5.6K
10:45 37.63 37.67 37.55 37.57 10.3K
10:46 37.56 37.56 37.47 37.47 9.2K
10:47 37.55 37.57 37.53 37.53 14.6K
10:48 37.52 37.53 37.43 37.45 3.2K
10:49 37.46 37.64 37.46 37.63 8.5K
10:50 37.70 37.80 37.69 37.80 44.0K
10:51 37.75 37.91 37.75 37.87 31.1K
10:52 37.90 37.90 37.80 37.83 32.0K
10:53 37.85 37.97 37.85 37.95 28.3K
10:54 37.96 38.01 37.96 38.01 4.8K
10:55 38.06 38.06 37.94 37.95 33.1K
10:56 37.94 38.08 37.94 38.08 16.5K
10:57 38.10 38.16 38.10 38.12 45.9K
10:58 38.10 38.12 37.99 38.12 7.5K
10:59 38.11 38.15 38.09 38.13 11.3K
11:00 38.23 38.23 38.20 38.21 10.7K
11:01 38.22 38.24 37.83 37.83 18.2K
11:02 37.75 37.86 37.75 37.80 3.0K
11:03 37.77 37.84 37.77 37.84 2.4K
11:04 37.80 37.82 37.80 37.82 0.6K
11:05 37.85 37.85 37.81 37.81 3.7K
11:06 37.92 37.92 37.75 37.75 4.5K
11:07 37.77 37.80 37.77 37.77 5.6K
11:08 37.87 37.90 37.87 37.90 2.3K
11:09 37.85 37.85 37.80 37.80 5.8K
11:10 37.79 37.79 37.77 37.77 4.2K
11:11 37.80 37.84 37.80 37.84 0.3K
11:12 37.84 37.84 37.84 37.84 0.8K
11:13 37.90 37.95 37.90 37.92 4.2K
11:14 37.94 38.02 37.94 38.02 5.6K
11:15 38.01 38.02 37.94 37.96 8.3K
11:16 38.00 38.00 38.00 38.00 0.5K
11:17 37.90 37.90 37.81 37.81 1.2K
11:18 37.86 37.86 37.86 37.85 0.8K
11:19 37.85 37.85 37.82 37.82 2.8K
11:20 37.74 37.74 37.70 37.70 2.7K
11:21 37.67 37.68 37.67 37.66 0.8K
11:22 37.65 37.86 37.65 37.86 3.0K
11:23 37.76 37.80 37.76 37.80 4.0K
11:24 37.85 37.85 37.84 37.84 2.6K
11:25 37.84 37.84 37.81 37.81 2.2K
11:26 37.76 37.76 37.76 37.76 2.3K
11:27 37.83 37.83 37.83 37.83 0.6K
11:28 37.83 37.83 37.83 37.83 2.2K
11:29 37.90 37.95 37.80 37.80 5.8K
11:31 37.71 37.73 37.69 37.69 4.3K
11:32 37.74 37.74 37.68 37.68 2.6K
11:33 37.68 37.68 37.68 37.67 0.9K
11:34 37.69 37.71 37.69 37.71 2.2K
11:35 37.69 37.71 37.69 37.71 1.3K
11:37 37.85 37.85 37.85 37.85 1.7K
11:40 37.44 37.63 37.36 37.51 34.4K
11:41 37.63 37.68 37.52 37.52 5.7K
11:42 37.54 37.55 37.54 37.55 5.2K
11:43 37.62 37.62 37.42 37.51 6.3K
11:44 37.50 37.71 37.50 37.63 6.4K
11:45 37.58 37.58 37.49 37.49 13.1K
11:46 37.48 37.72 37.48 37.65 6.7K
11:47 37.61 37.61 37.60 37.60 2.2K
11:48 37.55 37.75 37.55 37.75 2.6K
11:49 37.81 37.81 37.78 37.80 3.1K
11:50 37.67 37.67 37.67 37.67 0.2K
11:51 37.59 37.59 37.59 37.59 10.9K
11:52 37.60 37.64 37.60 37.64 0.5K
11:53 37.60 37.65 37.58 37.57 3.0K
11:54 37.64 37.73 37.64 37.72 2.8K
11:55 37.71 37.71 37.71 37.71 1.1K
11:56 37.69 37.70 37.68 37.68 3.2K
11:57 37.79 37.97 37.79 37.96 5.1K
11:58 37.94 38.15 37.94 38.15 13.3K
11:59 38.11 38.11 38.08 38.08 2.1K
12:00 38.08 38.31 38.08 38.25 21.0K
12:01 38.17 38.21 38.17 38.21 6.8K
12:02 38.13 38.16 38.06 38.16 13.4K
12:03 38.25 38.25 38.23 38.25 2.0K
12:04 38.22 38.22 38.22 38.22 8.4K
12:05 38.30 38.39 38.30 38.39 4.1K
12:06 38.38 38.38 38.30 38.31 3.3K
12:07 38.20 38.20 38.20 38.20 7.5K
12:08 38.20 38.21 38.05 38.05 3.0K
12:09 38.06 38.06 38.05 38.05 2.8K
12:10 38.02 38.02 37.88 37.92 6.3K
12:11 37.96 37.98 37.96 37.98 1.4K
12:12 37.97 37.97 37.90 37.90 2.9K
12:13 37.87 37.87 37.79 37.79 4.0K
12:14 37.87 37.87 37.82 37.82 3.3K
12:15 37.79 37.82 37.79 37.82 1.4K
12:16 37.86 37.86 37.78 37.78 2.1K
12:17 37.76 37.76 37.76 37.76 0.3K
12:18 37.84 37.94 37.84 37.94 2.2K
12:19 37.88 37.89 37.85 37.86 4.0K
12:20 37.83 37.89 37.80 37.82 5.9K
12:21 37.88 37.94 37.88 37.94 4.4K
12:22 37.79 37.81 37.72 37.73 8.8K
12:23 37.74 37.74 37.72 37.72 1.7K
12:24 37.85 37.85 37.85 37.85 1.0K
12:25 37.80 37.90 37.80 37.90 7.2K
12:26 37.90 37.90 37.85 37.88 5.0K
12:27 37.96 37.96 37.94 37.94 4.3K
12:28 38.01 38.01 38.01 38.01 6.9K
12:29 38.02 38.07 38.00 38.00 9.2K
12:30 38.07 38.13 38.07 38.13 1.7K
12:31 38.09 38.09 38.05 38.05 2.8K
12:32 38.08 38.08 38.03 38.03 3.1K
12:34 38.02 38.02 38.00 38.00 0.4K
12:35 37.95 37.95 37.95 37.95 2.0K
12:37 37.97 38.00 37.97 38.00 1.2K
12:38 38.15 38.18 38.15 38.17 6.6K
12:39 38.20 38.20 38.20 38.20 1.4K
12:40 38.21 38.21 38.21 38.21 0.7K
12:41 38.27 38.35 38.25 38.33 5.3K
12:44 38.11 38.12 38.08 38.08 5.8K
12:45 38.10 38.15 38.05 38.15 8.6K
12:46 38.13 38.14 38.13 38.14 6.4K
12:47 38.16 38.16 38.16 38.16 1.0K
12:48 38.13 38.13 38.02 38.02 1.8K
12:50 38.18 38.21 38.18 38.21 2.4K
12:51 38.32 38.33 38.32 38.33 6.9K
12:52 38.37 38.37 38.35 38.35 2.2K
12:53 38.39 38.39 38.32 38.32 7.2K
12:54 38.31 38.31 38.28 38.28 1.6K
12:55 38.30 38.30 38.25 38.25 7.1K
12:56 38.06 38.12 38.06 38.12 2.5K
12:57 38.12 38.13 38.11 38.11 1.9K
12:58 38.18 38.18 38.18 38.18 0.7K
12:59 38.22 38.22 38.20 38.20 4.9K
13:00 38.23 38.27 38.23 38.27 0.9K
13:01 38.31 38.37 38.31 38.37 0.9K
13:02 38.31 38.40 38.31 38.35 15.0K
13:03 38.34 38.34 38.29 38.28 5.3K
13:04 38.18 38.18 38.14 38.14 2.0K
13:05 38.19 38.19 38.19 38.19 0.9K
13:06 38.18 38.18 38.18 38.18 0.6K
13:07 38.21 38.21 38.21 38.21 1.1K
13:08 38.22 38.22 38.13 38.15 8.6K
13:09 38.18 38.18 38.18 38.18 0.1K
13:10 38.28 38.30 38.28 38.30 2.7K
13:11 38.35 38.40 38.35 38.35 9.6K
13:12 38.38 38.38 38.37 38.37 1.8K
13:13 38.40 38.54 38.40 38.54 7.8K
13:14 38.54 38.74 38.53 38.74 11.5K
13:15 38.70 38.70 38.62 38.69 6.0K
13:16 38.67 38.67 38.56 38.60 5.9K
13:17 38.67 38.76 38.60 38.60 13.7K
13:19 38.54 38.63 38.54 38.61 6.5K
13:20 38.56 38.56 38.42 38.42 2.2K
13:21 38.35 38.42 38.35 38.42 11.1K
13:22 38.39 38.48 38.35 38.48 5.1K
13:23 38.56 38.60 38.55 38.56 1.9K
13:24 38.54 38.54 38.51 38.51 1.2K
13:25 38.46 38.46 38.35 38.35 1.1K
13:26 38.24 38.25 38.24 38.25 1.6K
13:27 38.25 38.25 38.14 38.14 12.0K
13:28 38.11 38.11 37.98 38.02 9.1K
13:29 38.00 38.02 37.95 37.95 12.2K
13:30 37.93 37.99 37.93 37.93 3.3K
13:31 37.97 37.97 37.95 37.95 3.1K
13:32 38.01 38.01 38.01 38.01 0.5K
13:33 37.99 38.03 37.95 37.95 5.1K
13:34 37.90 37.90 37.78 37.78 4.5K
13:35 37.62 37.62 37.37 37.37 61.1K
13:36 37.36 37.36 37.00 37.00 20.6K
13:37 37.01 37.06 36.81 36.81 15.6K
13:38 36.93 37.01 36.88 36.88 8.1K
13:39 36.95 36.98 36.62 36.62 13.3K
13:40 36.65 37.02 36.50 36.50 10.4K
13:41 36.50 36.66 36.23 36.23 11.0K
13:42 36.40 36.73 36.40 36.67 8.8K
13:43 36.44 36.57 36.40 36.57 4.8K
13:44 36.25 36.27 36.24 36.25 12.6K
13:45 36.25 36.38 36.16 36.33 5.8K
13:46 36.26 36.45 36.26 36.31 12.4K
13:47 36.21 36.52 36.21 36.44 8.5K
13:48 36.44 36.56 36.39 36.39 14.8K
13:49 36.59 36.59 36.56 36.56 2.1K
13:50 36.55 36.74 36.42 36.73 117.0K
13:51 36.84 36.85 36.75 36.85 4.6K
13:52 36.82 36.84 36.65 36.71 6.5K
13:53 36.73 36.82 36.70 36.82 5.8K
13:54 36.80 36.93 36.78 36.78 8.1K
13:55 36.83 36.92 36.80 36.92 1.7K
13:56 37.01 37.06 36.95 36.95 4.7K
13:57 36.96 37.05 36.96 37.05 5.4K
13:58 37.02 37.08 37.02 37.08 2.4K
13:59 37.02 37.02 36.94 36.94 3.6K
14:00 36.85 36.91 36.85 36.91 2.1K
14:01 36.90 36.90 36.78 36.88 2.7K
14:02 36.90 37.09 36.90 37.09 55.8K
14:03 37.11 37.11 36.95 36.95 1.6K
14:04 36.80 36.80 36.75 36.80 1.4K
14:05 36.87 36.90 36.87 36.89 0.6K
14:06 36.90 36.99 36.90 36.99 0.5K
14:07 36.98 36.98 36.98 36.98 0.3K
14:08 37.00 37.00 37.00 37.00 0.7K
14:09 36.98 36.98 36.90 36.90 3.5K
14:10 36.87 36.87 36.87 36.87 0.7K
14:12 36.64 36.64 36.59 36.59 12.4K
14:13 36.64 36.64 36.57 36.57 4.7K
14:14 36.59 36.59 36.59 36.59 0.2K
14:15 36.58 36.70 36.58 36.70 9.0K
14:16 36.72 36.75 36.72 36.75 5.0K
14:18 36.60 36.60 36.60 36.60 1.0K
14:19 36.57 36.57 36.51 36.57 2.1K
14:20 36.59 36.62 36.48 36.48 28.3K
14:21 36.35 36.38 36.30 36.30 23.0K
14:22 36.29 36.31 36.25 36.29 13.0K
14:23 36.29 36.29 36.12 36.12 23.2K
14:24 36.10 36.14 36.00 36.01 14.8K
14:25 36.07 36.19 36.06 36.17 33.7K
14:26 36.16 36.18 36.11 36.18 29.5K
14:27 36.12 36.18 36.11 36.11 99.6K
14:28 36.11 36.11 35.92 35.97 4.0K
14:29 35.87 35.91 35.87 35.89 2.7K
14:30 35.90 35.92 35.89 35.90 4.4K
14:31 35.97 36.08 35.97 36.08 13.5K
14:32 36.14 36.28 36.09 36.27 13.3K
14:33 36.26 36.49 36.26 36.49 50.4K
14:34 36.47 36.60 36.47 36.60 21.0K
14:35 36.57 36.62 36.57 36.61 3.4K
14:36 36.64 36.67 36.64 36.66 59.6K
14:37 36.66 36.69 36.65 36.69 12.0K
14:38 36.69 36.78 36.67 36.69 16.9K
14:39 36.74 36.74 36.65 36.65 6.8K
14:40 36.67 36.76 36.67 36.73 16.8K
14:41 36.78 36.82 36.77 36.79 19.8K
14:42 36.82 37.00 36.82 36.90 39.0K
14:43 37.01 37.06 37.01 37.05 11.2K
14:44 36.99 36.99 36.99 36.99 2.9K
14:45 36.91 36.91 36.91 36.91 2.3K
14:46 36.76 36.94 36.76 36.94 2.9K
14:47 36.91 36.91 36.81 36.85 4.5K
14:48 36.81 36.81 36.81 36.81 2.0K
14:49 36.79 36.79 36.78 36.78 3.5K
14:51 36.81 36.92 36.81 36.92 8.4K
14:52 36.87 36.88 36.87 36.88 3.8K
14:55 36.82 36.87 36.81 36.87 1.8K
14:56 36.93 36.93 36.93 36.93 0.2K
14:57 36.89 36.89 36.89 36.89 0.3K
14:58 36.89 36.90 36.89 36.90 1.2K
15:00 36.85 36.93 36.85 36.93 1.2K
15:01 37.13 37.15 37.11 37.11 4.3K
15:02 37.20 37.20 37.15 37.15 1.7K
15:03 37.14 37.17 37.14 37.15 4.9K
15:04 37.20 37.20 37.20 37.20 1.5K
15:05 37.16 37.16 37.16 37.16 0.4K
15:06 37.14 37.14 36.98 36.98 4.9K
15:07 36.99 37.03 36.99 37.03 4.3K
15:08 36.99 37.00 36.98 36.98 2.1K
15:09 37.00 37.00 37.00 37.00 1.5K
15:10 37.06 37.15 37.06 37.10 3.5K
15:11 37.20 37.20 37.15 37.15 5.9K
15:12 37.26 37.26 37.21 37.21 5.3K
15:13 37.19 37.20 37.19 37.20 4.3K
15:14 37.18 37.18 37.12 37.12 2.5K
15:15 37.17 37.22 37.17 37.19 5.0K
15:16 37.21 37.25 37.21 37.25 9.1K
15:18 37.23 37.25 37.23 37.25 0.7K
15:19 37.11 37.14 37.11 37.14 2.6K
15:20 37.21 37.21 37.16 37.16 4.3K
15:21 37.10 37.10 37.10 37.10 2.4K
15:22 37.13 37.13 37.13 37.13 2.8K
15:25 37.18 37.18 37.18 37.18 0.8K
15:27 37.06 37.06 37.04 37.04 1.3K
15:28 37.04 37.04 37.04 37.04 0.7K
15:30 37.00 37.00 37.00 36.99 0.2K
15:31 37.01 37.01 37.01 37.01 4.4K
15:32 37.03 37.03 37.03 37.03 0.6K
15:33 37.04 37.04 37.04 37.04 0.3K
15:34 37.05 37.05 37.05 37.05 0.1K
15:35 37.04 37.04 37.01 37.01 2.1K
15:36 37.11 37.11 37.11 37.11 0.8K
15:37 37.13 37.13 37.05 37.05 3.9K
15:38 37.10 37.10 37.10 37.10 0.6K
15:39 37.03 37.03 36.97 36.97 1.6K
15:40 37.00 37.00 37.00 37.00 1.5K
15:42 37.09 37.09 37.09 37.09 1.7K
15:43 37.18 37.18 37.10 37.10 2.6K
15:46 37.30 37.30 37.30 37.30 1.4K
15:48 37.30 37.30 37.28 37.28 2.0K
15:49 37.27 37.27 37.24 37.24 1.2K
15:50 37.20 37.20 37.20 37.20 1.3K
15:51 37.23 37.25 37.23 37.25 3.2K
15:52 37.32 37.35 37.32 37.35 1.0K
15:53 37.20 37.20 37.20 37.20 0.6K
15:54 37.20 37.35 37.20 37.35 7.9K
15:55 37.40 37.49 37.40 37.48 1.5K
15:56 37.45 37.60 37.45 37.55 4.1K
15:57 37.53 37.58 37.49 37.58 10.1K
15:58 37.58 37.65 37.58 37.62 7.8K
15:59 37.64 37.71 37.63 37.63 54.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし