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 38.02 38.38 38.02 38.27 97.6K
09:31 38.35 38.70 38.21 38.60 26.5K
09:32 38.60 38.97 38.60 38.63 60.8K
09:33 38.55 38.94 38.51 38.89 20.7K
09:34 38.76 38.99 38.76 38.97 44.9K
09:35 39.10 39.27 38.89 38.97 19.5K
09:36 38.84 38.90 38.60 38.71 29.7K
09:37 38.76 38.76 38.39 38.39 28.0K
09:38 38.41 38.56 38.39 38.50 7.9K
09:39 38.56 38.79 38.50 38.50 15.9K
09:40 38.50 38.68 38.50 38.68 8.0K
09:41 38.71 38.71 38.46 38.53 9.2K
09:42 38.69 38.77 38.60 38.60 10.4K
09:43 38.51 38.59 38.40 38.56 9.4K
09:44 38.52 38.60 38.45 38.60 11.8K
09:45 38.48 38.63 38.48 38.63 2.4K
09:46 38.64 38.81 38.62 38.68 13.3K
09:47 38.60 38.61 38.48 38.48 7.0K
09:48 38.57 38.57 38.26 38.26 5.6K
09:49 38.26 38.26 37.80 37.84 18.2K
09:50 37.82 38.01 37.76 37.87 17.1K
09:51 37.94 38.00 37.76 37.79 16.8K
09:52 37.91 37.99 37.91 37.93 10.0K
09:53 37.95 38.17 37.81 38.17 20.4K
09:54 38.12 38.12 37.98 37.99 14.0K
09:55 38.00 38.11 37.97 38.10 19.1K
09:56 38.12 38.13 38.06 38.12 12.0K
09:57 38.25 38.38 38.22 38.32 27.6K
09:58 38.31 38.31 38.20 38.31 14.0K
09:59 38.26 38.39 38.26 38.39 9.8K
10:00 38.37 38.39 38.07 38.37 7.4K
10:01 38.32 38.59 38.30 38.58 57.8K
10:02 38.46 38.50 38.43 38.48 9.6K
10:03 38.48 38.58 38.46 38.54 15.8K
10:04 38.54 38.60 38.54 38.60 8.6K
10:05 38.60 38.63 38.57 38.59 18.2K
10:06 38.61 38.74 38.56 38.56 8.3K
10:07 38.65 38.65 38.46 38.46 10.0K
10:08 38.49 38.58 38.47 38.58 7.9K
10:09 38.68 38.75 38.64 38.64 77.4K
10:10 38.68 38.92 38.68 38.82 53.4K
10:11 38.83 38.83 38.76 38.76 9.5K
10:12 38.73 38.75 38.66 38.69 10.3K
10:13 38.70 38.75 38.70 38.75 7.6K
10:14 38.74 39.02 38.74 38.96 25.0K
10:15 38.99 39.04 38.91 38.91 14.1K
10:16 38.98 39.04 38.94 38.94 23.3K
10:17 38.90 38.96 38.90 38.94 20.1K
10:18 38.90 38.90 38.87 38.88 2.7K
10:19 38.97 38.97 38.90 38.89 5.7K
10:20 38.93 39.03 38.93 38.92 16.8K
10:21 38.84 38.84 38.59 38.60 18.6K
10:22 38.60 38.66 38.56 38.61 10.5K
10:23 38.70 38.89 38.68 38.85 14.3K
10:24 38.92 39.06 38.91 38.98 13.3K
10:25 39.10 39.43 39.06 39.16 37.1K
10:26 39.14 39.14 38.81 38.81 21.0K
10:27 38.83 38.84 38.78 38.84 16.0K
10:28 38.81 39.00 38.81 39.00 10.4K
10:29 38.90 38.97 38.90 38.95 8.1K
10:30 39.02 39.02 38.94 38.94 12.1K
10:31 38.92 38.92 38.82 38.91 18.4K
10:32 38.89 38.89 38.70 38.70 19.1K
10:33 38.70 38.70 38.60 38.60 12.5K
10:34 38.65 38.65 38.48 38.53 9.1K
10:35 38.54 38.56 38.51 38.56 7.0K
10:36 38.61 38.61 38.54 38.56 5.8K
10:37 38.61 38.61 38.50 38.50 11.1K
10:38 38.54 38.54 38.54 38.53 4.0K
10:39 38.54 38.56 38.46 38.46 5.9K
10:40 38.46 38.46 38.39 38.40 3.7K
10:41 38.41 38.44 38.33 38.33 9.3K
10:42 38.30 38.38 38.30 38.38 2.7K
10:43 38.40 38.40 38.31 38.31 2.7K
10:44 38.34 38.42 38.34 38.34 0.6K
10:45 38.35 38.37 38.33 38.37 2.7K
10:46 38.32 38.32 38.29 38.31 3.8K
10:48 38.22 38.30 38.22 38.27 12.2K
10:49 38.31 38.40 38.31 38.40 3.5K
10:50 38.45 38.45 38.44 38.44 1.1K
10:51 38.49 38.51 38.49 38.51 0.9K
10:52 38.51 38.51 38.33 38.34 3.2K
10:53 38.24 38.24 38.20 38.20 2.0K
10:54 38.15 38.15 38.13 38.13 5.4K
10:55 38.05 38.08 37.97 37.98 15.7K
10:56 38.10 38.10 38.07 38.09 3.5K
10:57 38.24 38.24 38.16 38.16 0.9K
10:58 38.24 38.24 38.24 38.24 1.1K
10:59 38.24 38.24 38.15 38.15 7.1K
11:00 38.13 38.13 38.13 38.13 1.3K
11:01 38.20 38.20 38.19 38.19 1.9K
11:02 38.20 38.20 38.16 38.16 9.8K
11:03 38.09 38.09 37.90 37.92 14.9K
11:04 38.00 38.01 37.91 37.91 2.0K
11:05 37.91 37.91 37.90 37.90 4.9K
11:06 37.97 37.98 37.97 37.98 1.1K
11:07 37.99 38.02 37.95 37.95 1.5K
11:08 37.97 37.97 37.97 37.97 0.9K
11:09 38.00 38.05 38.00 38.05 3.2K
11:10 38.00 38.00 37.90 37.90 3.3K
11:11 37.93 37.97 37.93 37.97 2.2K
11:12 38.00 38.00 38.00 38.00 5.3K
11:13 37.97 38.07 37.92 38.07 2.7K
11:14 38.03 38.03 38.01 38.03 0.7K
11:15 38.15 38.25 38.14 38.24 3.2K
11:16 38.22 38.22 38.18 38.18 4.6K
11:19 38.07 38.07 38.06 38.06 1.6K
11:21 38.10 38.10 38.10 38.10 0.3K
11:22 38.18 38.18 38.18 38.18 1.2K
11:23 38.25 38.34 38.25 38.34 1.4K
11:24 38.33 38.35 38.32 38.35 4.7K
11:25 38.41 38.42 38.38 38.38 3.9K
11:26 38.38 38.38 38.38 38.38 2.2K
11:27 38.22 38.22 38.22 38.22 0.2K
11:29 38.25 38.28 38.25 38.28 2.4K
11:30 38.30 38.43 38.30 38.43 1.5K
11:31 38.37 38.39 38.35 38.35 3.6K
11:33 38.35 38.35 38.35 38.35 6.2K
11:34 38.29 38.32 38.29 38.32 4.7K
11:35 38.28 38.40 38.28 38.40 1.2K
11:36 38.45 38.55 38.45 38.55 1.9K
11:37 38.54 38.61 38.54 38.61 3.7K
11:38 38.57 38.57 38.43 38.43 3.0K
11:39 38.48 38.51 38.43 38.51 3.5K
11:40 38.44 38.47 38.44 38.47 1.4K
11:41 38.44 38.44 38.32 38.32 0.8K
11:42 38.32 38.32 38.32 38.32 0.8K
11:44 38.16 38.16 38.08 38.13 1.8K
11:45 38.16 38.16 38.07 38.11 1.3K
11:46 38.00 38.00 38.00 38.00 3.9K
11:47 38.09 38.09 38.08 38.08 4.6K
11:48 38.00 38.00 37.95 37.95 6.8K
11:49 38.00 38.01 37.85 37.85 3.3K
11:50 37.82 37.84 37.72 37.72 12.5K
11:51 37.75 37.75 37.60 37.64 5.6K
11:52 37.71 37.71 37.66 37.66 2.6K
11:53 37.83 37.88 37.83 37.88 1.3K
11:54 37.90 37.93 37.90 37.91 7.9K
11:55 37.89 37.90 37.87 37.87 2.6K
11:56 37.75 37.75 37.69 37.69 0.8K
11:57 37.65 37.73 37.63 37.73 2.2K
11:58 37.60 37.60 37.54 37.57 7.1K
11:59 37.54 37.63 37.54 37.59 3.1K
12:00 37.60 37.77 37.60 37.74 15.5K
12:01 37.75 37.89 37.75 37.79 2.4K
12:02 37.73 37.76 37.70 37.70 3.7K
12:03 37.72 37.72 37.69 37.69 1.4K
12:04 37.72 37.80 37.72 37.78 5.3K
12:05 37.82 37.82 37.65 37.65 0.7K
12:06 37.58 37.58 37.52 37.55 34.2K
12:07 37.55 37.60 37.55 37.60 1.4K
12:08 37.60 37.60 37.40 37.44 17.8K
12:09 37.44 37.44 37.20 37.20 5.9K
12:10 37.21 37.23 37.15 37.15 6.7K
12:11 37.20 37.25 37.15 37.17 5.1K
12:12 37.19 37.19 37.07 37.09 7.6K
12:13 37.21 37.42 37.21 37.31 3.4K
12:14 37.23 37.31 37.23 37.27 1.1K
12:15 37.24 37.24 37.16 37.16 3.2K
12:16 37.17 37.17 37.10 37.15 3.6K
12:17 37.23 37.23 37.23 37.23 0.5K
12:18 37.42 37.43 37.42 37.43 2.9K
12:19 37.40 37.43 37.40 37.43 4.4K
12:20 37.46 37.59 37.46 37.57 4.7K
12:21 37.58 37.65 37.55 37.57 22.7K
12:22 37.58 37.58 37.58 37.58 2.2K
12:23 37.63 37.63 37.63 37.63 0.2K
12:24 37.69 37.69 37.69 37.69 0.5K
12:25 37.66 37.66 37.62 37.62 0.4K
12:26 37.71 37.75 37.71 37.75 1.3K
12:27 37.79 38.00 37.79 38.00 3.5K
12:28 37.99 37.99 37.92 37.92 3.6K
12:29 38.01 38.01 38.01 38.01 2.6K
12:31 37.89 37.89 37.79 37.79 1.1K
12:32 37.89 37.89 37.89 37.89 0.1K
12:33 37.96 38.02 37.96 38.02 3.3K
12:34 37.97 37.98 37.91 37.90 17.1K
12:36 38.06 38.06 37.98 37.98 0.4K
12:37 38.04 38.04 37.95 37.95 2.2K
12:38 37.90 37.90 37.87 37.87 2.2K
12:39 37.82 37.82 37.82 37.82 1.8K
12:40 37.86 37.88 37.86 37.88 1.4K
12:42 38.10 38.10 38.10 38.10 1.1K
12:43 38.12 38.12 38.10 38.10 3.9K
12:44 38.00 38.00 38.00 38.00 1.5K
12:45 37.90 37.90 37.90 37.90 0.3K
12:46 37.89 37.89 37.89 37.89 2.6K
12:47 37.92 37.92 37.91 37.91 1.5K
12:48 37.99 37.99 37.96 37.96 1.3K
12:50 37.93 37.93 37.88 37.88 0.8K
12:51 37.91 37.91 37.91 37.91 1.4K
12:55 38.00 38.00 38.00 38.00 0.5K
12:56 38.11 38.11 38.08 38.08 2.4K
12:57 38.01 38.01 38.01 38.01 0.1K
12:59 37.92 37.92 37.92 37.92 2.1K
13:02 37.96 38.12 37.96 38.12 8.0K
13:03 38.03 38.08 38.03 38.08 0.4K
13:04 38.07 38.07 38.01 38.01 1.2K
13:05 37.98 38.00 37.98 37.98 3.0K
13:08 38.01 38.12 38.01 38.12 2.9K
13:10 38.30 38.34 38.30 38.34 3.0K
13:11 38.32 38.35 38.32 38.35 1.0K
13:12 38.32 38.44 38.32 38.40 2.6K
13:14 38.37 38.37 38.37 38.37 0.6K
13:16 38.24 38.26 38.14 38.14 12.3K
13:17 38.07 38.07 38.07 38.07 2.3K
13:19 38.04 38.13 38.04 38.13 3.2K
13:21 38.09 38.09 38.09 38.09 0.6K
13:22 38.14 38.14 38.14 38.14 0.7K
13:23 38.30 38.30 38.30 38.30 1.4K
13:24 38.22 38.22 38.22 38.22 0.7K
13:25 38.25 38.26 38.25 38.26 1.2K
13:26 38.14 38.14 38.14 38.14 1.5K
13:27 38.25 38.25 38.25 38.25 1.5K
13:28 38.25 38.29 38.25 38.29 2.5K
13:29 38.14 38.14 38.14 38.14 1.3K
13:30 38.18 38.18 38.18 38.18 2.1K
13:31 38.35 38.35 38.30 38.30 3.7K
13:33 38.28 38.28 38.27 38.27 2.3K
13:34 38.33 38.33 38.32 38.32 1.4K
13:35 38.34 38.34 38.34 38.34 1.1K
13:36 38.35 38.35 38.35 38.35 1.0K
13:38 38.28 38.28 38.28 38.28 0.8K
13:39 38.27 38.27 38.27 38.27 0.6K
13:40 38.27 38.27 38.27 38.27 0.2K
13:41 38.35 38.35 38.35 38.35 0.8K
13:42 38.42 38.42 38.42 38.42 2.5K
13:44 38.31 38.31 38.31 38.31 0.2K
13:45 38.25 38.26 38.25 38.26 1.0K
13:47 38.10 38.13 38.10 38.13 1.2K
13:49 38.08 38.08 38.03 38.03 2.6K
13:50 38.07 38.12 38.07 38.12 2.1K
13:51 38.12 38.12 38.12 38.12 0.3K
13:52 38.25 38.25 38.25 38.25 1.8K
13:54 38.32 38.37 38.32 38.37 0.6K
13:56 38.34 38.38 38.34 38.38 1.6K
13:57 38.43 38.43 38.43 38.43 4.1K
13:58 38.28 38.28 38.27 38.27 1.5K
13:59 38.23 38.23 38.22 38.22 3.2K
14:03 38.21 38.30 38.21 38.30 2.4K
14:06 38.31 38.31 38.31 38.31 1.9K
14:10 37.97 38.02 37.97 38.02 3.8K
14:11 37.85 37.85 37.77 37.77 10.5K
14:12 37.77 37.77 37.71 37.71 5.0K
14:13 37.72 37.72 37.72 37.72 1.6K
14:14 37.85 37.85 37.85 37.85 0.2K
14:16 37.90 37.90 37.85 37.85 1.2K
14:17 37.80 37.80 37.80 37.80 2.1K
14:18 37.75 37.75 37.75 37.75 1.3K
14:21 37.61 37.61 37.61 37.61 0.2K
14:22 37.67 37.67 37.61 37.61 0.8K
14:23 37.61 37.61 37.61 37.61 0.3K
14:24 37.54 37.56 37.54 37.56 1.3K
14:25 37.51 37.51 37.50 37.50 2.2K
14:26 37.37 37.37 37.37 37.37 1.0K
14:27 37.36 37.37 37.35 37.35 1.0K
14:28 37.32 37.32 37.32 37.32 1.1K
14:29 37.35 37.35 37.35 37.35 0.4K
14:30 37.34 37.34 37.34 37.34 2.6K
14:31 37.42 37.43 37.36 37.36 5.5K
14:32 37.44 37.44 37.37 37.42 5.8K
14:33 37.58 37.58 37.58 37.58 0.3K
14:34 37.50 37.50 37.45 37.45 1.1K
14:35 37.36 37.45 37.36 37.45 1.8K
14:38 37.58 37.62 37.58 37.62 1.5K
14:40 37.54 37.57 37.54 37.55 1.8K
14:41 37.53 37.53 37.53 37.53 0.4K
14:42 37.45 37.46 37.42 37.42 3.3K
14:43 37.45 37.45 37.45 37.45 1.8K
14:44 37.46 37.46 37.46 37.46 2.7K
14:45 37.43 37.43 37.40 37.40 3.5K
14:46 37.43 37.50 37.41 37.41 6.1K
14:47 37.41 37.41 37.32 37.32 1.7K
14:48 37.36 37.36 37.30 37.33 7.0K
14:49 37.39 37.39 37.36 37.36 4.0K
14:50 37.33 37.35 37.33 37.34 5.9K
14:51 37.30 37.32 37.30 37.32 7.4K
14:52 37.34 37.34 37.34 37.34 1.6K
14:56 37.65 37.65 37.65 37.65 1.2K
14:57 37.60 37.66 37.60 37.60 1.7K
14:59 37.70 37.70 37.70 37.70 16.2K
15:00 37.75 37.78 37.75 37.78 2.6K
15:01 37.71 37.71 37.70 37.70 2.1K
15:03 37.69 37.69 37.69 37.69 2.5K
15:04 37.70 37.70 37.70 37.70 0.7K
15:05 37.75 37.75 37.75 37.75 0.2K
15:06 37.86 37.87 37.86 37.87 8.0K
15:07 37.85 37.87 37.85 37.85 3.8K
15:08 37.85 37.85 37.85 37.85 2.6K
15:10 37.76 37.76 37.76 37.76 3.0K
15:11 37.85 37.85 37.85 37.85 2.5K
15:12 37.86 37.86 37.78 37.78 5.0K
15:13 37.80 37.80 37.74 37.74 5.3K
15:14 37.73 37.73 37.73 37.73 10.7K
15:15 37.65 37.65 37.34 37.34 91.1K
15:16 37.36 37.37 37.36 37.37 3.2K
15:17 37.36 37.40 37.35 37.35 10.6K
15:18 37.41 37.43 37.41 37.43 3.3K
15:19 37.50 37.50 37.50 37.50 8.0K
15:20 37.45 37.46 37.45 37.46 3.0K
15:21 37.44 37.44 37.35 37.35 8.2K
15:22 37.32 37.37 37.32 37.37 3.0K
15:23 37.36 37.37 37.30 37.30 6.7K
15:24 37.27 37.27 37.26 37.26 3.7K
15:25 37.30 37.30 37.30 37.30 2.1K
15:26 37.30 37.30 37.27 37.27 4.9K
15:27 37.32 37.34 37.27 37.27 5.2K
15:28 37.23 37.23 37.16 37.16 9.5K
15:29 37.13 37.13 37.13 37.13 0.7K
15:30 37.13 37.14 37.13 37.14 2.9K
15:31 37.12 37.19 37.12 37.19 9.6K
15:32 37.19 37.20 37.19 37.20 6.0K
15:34 37.24 37.24 37.21 37.21 5.1K
15:35 37.19 37.19 37.10 37.10 9.2K
15:36 37.11 37.11 36.92 36.92 27.6K
15:37 36.93 36.95 36.87 36.95 13.3K
15:38 36.92 36.95 36.92 36.93 6.7K
15:39 36.99 37.00 36.93 37.00 6.2K
15:40 37.06 37.20 37.06 37.14 8.1K
15:41 37.09 37.09 37.04 37.04 3.1K
15:42 37.04 37.04 37.04 37.04 0.5K
15:43 37.10 37.10 37.06 37.06 3.1K
15:44 37.06 37.06 37.06 37.06 1.0K
15:46 36.98 37.12 36.97 37.12 2.8K
15:47 37.15 37.18 37.15 37.18 2.0K
15:48 37.21 37.21 37.21 37.21 0.3K
15:49 37.14 37.14 37.12 37.12 1.5K
15:50 37.24 37.24 37.08 37.10 1.5K
15:51 37.08 37.08 37.06 37.06 0.5K
15:52 37.12 37.12 37.05 37.08 3.3K
15:53 37.08 37.08 37.01 37.01 3.1K
15:54 36.98 37.02 36.98 37.02 2.2K
15:55 37.00 37.00 36.73 36.73 8.6K
15:56 36.73 36.73 36.57 36.57 5.8K
15:57 36.53 36.66 36.53 36.66 6.3K
15:58 36.58 36.59 36.48 36.49 5.2K
15:59 36.47 36.47 36.34 36.46 54.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし