Defiance Daily Target 2X Long SMCI ETF (SMCX)

SMCX
🏛️ アメリカ →
45.16
最終更新: 2025-10-03
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 38.74 38.74 37.16 38.04 673.8K
09:31 37.87 38.23 36.33 37.12 27.0K
09:32 36.82 38.21 36.66 37.87 37.6K
09:33 36.87 37.41 36.87 37.18 20.0K
09:34 37.01 37.47 36.80 37.00 22.4K
09:35 37.21 37.33 35.48 35.95 49.3K
09:36 35.50 36.38 35.45 35.81 31.7K
09:37 35.98 36.08 35.65 35.65 12.2K
09:38 36.28 36.46 35.84 36.33 17.0K
09:39 36.15 36.60 35.97 36.20 10.0K
09:40 35.94 36.26 35.94 36.05 24.2K
09:41 36.40 36.80 36.39 36.60 13.4K
09:42 36.35 37.26 36.26 37.16 25.5K
09:43 37.30 37.30 36.11 36.12 34.1K
09:44 35.91 36.50 35.72 36.50 13.3K
09:45 36.81 36.81 36.66 36.80 18.0K
09:46 36.65 36.65 36.35 36.65 8.8K
09:47 37.00 37.41 36.72 37.00 26.5K
09:48 37.25 38.20 37.18 38.20 28.0K
09:49 38.38 39.53 37.87 39.53 36.2K
09:50 39.57 40.34 39.21 40.08 63.1K
09:51 40.14 40.14 39.28 39.94 35.1K
09:52 39.92 41.56 39.92 41.24 38.2K
09:53 41.19 41.98 41.18 41.98 40.5K
09:54 41.55 42.03 41.26 41.45 30.4K
09:55 41.11 42.17 40.60 40.60 38.1K
09:56 40.90 41.15 39.60 39.60 54.2K
09:57 40.26 41.25 40.23 40.70 23.6K
09:58 41.01 41.15 40.59 41.11 10.1K
09:59 40.87 41.10 40.48 40.48 11.8K
10:00 40.58 40.75 39.54 39.54 21.3K
10:01 39.16 39.61 38.16 38.16 25.0K
10:02 38.85 39.32 38.48 38.82 17.9K
10:03 38.66 39.38 38.53 39.17 13.9K
10:04 39.63 39.93 39.62 39.80 7.7K
10:05 39.79 39.80 39.34 39.50 11.2K
10:06 39.73 39.82 39.73 39.82 5.0K
10:07 40.56 40.66 40.18 40.18 13.9K
10:08 39.98 39.98 39.27 39.55 12.3K
10:09 39.37 39.51 39.13 39.17 7.4K
10:10 39.56 39.56 38.20 38.56 12.8K
10:11 38.47 38.70 38.06 38.64 12.7K
10:12 38.71 39.41 38.71 39.41 19.1K
10:13 39.19 39.19 38.67 38.67 6.6K
10:14 38.60 39.00 38.60 39.00 5.0K
10:15 38.97 39.50 38.94 39.50 5.2K
10:16 39.51 39.87 39.51 39.76 5.8K
10:17 39.76 39.76 39.49 39.73 4.7K
10:18 39.52 39.52 38.61 38.80 19.5K
10:19 38.46 38.87 38.46 38.70 5.1K
10:20 38.70 38.70 37.73 37.87 13.7K
10:21 37.71 38.25 37.71 37.72 12.4K
10:22 37.70 38.28 37.70 38.17 9.5K
10:23 38.06 38.06 37.89 37.99 7.8K
10:24 38.93 38.94 38.81 38.94 15.1K
10:25 38.60 38.65 38.60 38.65 2.6K
10:26 38.54 39.83 38.54 39.83 10.6K
10:27 39.82 40.10 39.82 39.88 33.0K
10:28 39.99 40.02 39.90 40.00 6.6K
10:29 39.95 39.95 39.50 39.62 8.7K
10:30 39.79 39.86 38.78 38.93 12.7K
10:31 39.21 39.23 39.21 39.23 3.7K
10:32 39.71 39.77 39.71 39.77 3.1K
10:33 39.80 40.01 39.79 39.79 7.2K
10:34 40.10 40.23 40.04 40.23 4.6K
10:35 40.24 40.60 40.09 40.60 14.0K
10:36 40.35 40.87 40.35 40.83 21.6K
10:37 40.68 40.68 40.04 40.24 9.8K
10:38 40.41 40.62 40.39 40.62 3.4K
10:39 40.70 41.27 40.70 40.99 13.9K
10:40 41.07 41.24 40.83 40.84 11.0K
10:41 41.00 41.20 40.96 40.96 15.3K
10:42 41.34 41.70 41.32 41.65 20.4K
10:43 41.59 41.70 40.84 40.92 20.0K
10:44 40.71 40.71 40.37 40.63 12.5K
10:45 40.71 40.71 39.82 40.05 6.8K
10:46 40.24 40.51 40.24 40.51 11.0K
10:47 40.63 40.76 40.42 40.42 34.0K
10:48 40.65 40.69 40.54 40.54 12.0K
10:49 40.43 40.43 39.87 39.96 14.0K
10:50 40.32 40.56 40.22 40.56 7.3K
10:51 40.39 40.39 40.07 40.07 4.3K
10:52 40.40 40.68 40.40 40.47 9.3K
10:53 40.43 40.59 40.43 40.58 7.8K
10:55 40.71 40.87 40.71 40.87 3.2K
10:56 40.71 40.71 40.43 40.63 4.3K
10:57 40.44 40.67 40.44 40.56 28.1K
10:58 41.00 41.48 41.00 41.48 11.3K
10:59 41.31 41.48 41.14 41.30 31.2K
11:00 41.30 41.31 41.30 41.30 4.4K
11:01 41.11 41.37 40.76 40.76 6.0K
11:02 40.66 41.00 40.66 41.00 2.6K
11:03 41.01 41.94 41.01 41.94 20.2K
11:04 41.88 42.30 41.81 41.81 48.4K
11:05 41.85 42.38 41.85 42.28 20.5K
11:06 42.49 42.94 42.48 42.94 12.4K
11:07 42.88 43.20 42.88 43.19 24.5K
11:08 43.39 43.70 42.69 42.96 26.4K
11:09 42.99 43.25 42.99 43.19 10.1K
11:10 43.25 43.48 43.00 43.48 6.6K
11:11 43.48 43.99 43.48 43.72 21.8K
11:12 43.96 44.00 43.73 43.88 14.8K
11:13 43.74 44.00 43.74 44.00 8.8K
11:14 43.88 43.88 43.28 43.84 16.3K
11:15 43.90 44.00 43.70 43.76 8.1K
11:16 43.99 43.99 43.30 43.50 9.3K
11:17 43.34 43.54 42.99 43.39 16.9K
11:18 43.31 43.49 43.23 43.49 14.5K
11:19 43.07 43.07 42.60 42.82 12.1K
11:20 42.75 43.00 42.50 43.00 24.9K
11:21 43.19 43.77 43.01 43.77 10.8K
11:22 43.72 43.72 42.99 43.07 10.5K
11:23 42.90 43.29 42.58 42.88 6.2K
11:24 42.98 42.98 42.43 42.96 10.1K
11:25 42.68 42.68 42.54 42.68 4.4K
11:26 42.40 42.40 41.95 41.95 12.5K
11:27 42.21 42.25 41.76 41.77 7.1K
11:28 41.96 42.26 41.80 41.96 18.9K
11:29 41.92 41.92 41.50 41.50 30.0K
11:30 41.48 41.86 40.93 40.93 30.1K
11:31 41.21 41.98 40.92 41.98 13.4K
11:32 41.80 41.87 41.66 41.66 19.9K
11:33 41.65 41.65 41.28 41.43 5.1K
11:34 41.46 41.60 41.13 41.26 19.4K
11:35 41.25 41.62 40.94 41.61 6.8K
11:36 41.57 41.57 41.46 41.46 2.4K
11:37 41.33 41.95 41.33 41.91 6.0K
11:38 41.80 41.90 41.63 41.79 19.5K
11:39 41.77 42.00 41.77 41.93 5.8K
11:40 41.85 42.18 41.50 42.11 10.9K
11:41 42.38 42.50 42.18 42.50 4.7K
11:42 42.46 42.55 42.24 42.24 14.0K
11:43 42.34 42.47 42.00 42.00 7.4K
11:44 42.24 42.48 42.24 42.47 1.7K
11:45 42.50 42.77 42.44 42.77 8.3K
11:46 42.77 43.17 42.65 43.17 12.9K
11:47 43.17 43.17 42.78 42.84 14.5K
11:48 42.81 43.02 42.81 42.89 5.8K
11:49 43.22 43.24 43.07 43.17 6.2K
11:50 43.47 43.65 43.12 43.14 12.3K
11:51 43.46 43.49 43.00 43.00 4.9K
11:52 43.33 43.34 43.17 43.34 6.5K
11:53 43.70 43.80 43.63 43.63 4.9K
11:54 43.61 43.68 43.27 43.27 3.5K
11:55 43.13 43.48 43.01 43.48 11.3K
11:56 43.69 43.88 43.56 43.55 7.6K
11:57 43.67 43.99 43.67 43.81 6.7K
11:58 43.75 43.75 43.50 43.52 4.0K
11:59 43.55 43.93 43.55 43.78 4.0K
12:00 43.60 43.61 43.52 43.57 4.7K
12:01 43.70 43.70 43.31 43.34 6.6K
12:02 43.22 43.22 42.81 42.94 12.2K
12:03 43.10 43.32 43.10 43.29 3.2K
12:04 43.22 43.22 43.22 43.22 0.1K
12:05 43.17 43.19 43.12 43.16 5.9K
12:06 43.37 43.50 43.37 43.50 4.8K
12:07 43.22 43.22 42.90 42.90 6.4K
12:08 43.00 43.00 42.82 42.84 7.0K
12:09 42.64 43.16 42.64 42.99 10.5K
12:10 42.90 43.00 42.90 43.00 5.2K
12:11 43.00 43.00 43.00 43.00 1.1K
12:13 42.65 42.68 42.18 42.18 4.9K
12:14 42.40 42.87 42.40 42.87 6.7K
12:15 42.92 42.92 42.58 42.58 4.2K
12:16 42.41 42.41 42.41 42.41 2.3K
12:17 42.45 42.45 42.13 42.23 6.0K
12:18 42.00 42.39 42.00 42.39 9.8K
12:19 42.51 42.79 42.51 42.54 4.5K
12:20 42.63 43.15 42.63 42.97 17.4K
12:21 43.14 43.22 43.07 43.07 17.2K
12:22 43.15 43.15 43.15 43.15 5.1K
12:24 42.84 42.84 42.84 42.84 3.1K
12:26 43.17 43.46 43.17 43.46 2.5K
12:27 43.50 43.50 43.29 43.29 3.4K
12:29 43.13 43.13 42.84 42.84 5.2K
12:30 42.74 42.81 42.68 42.68 14.1K
12:31 42.29 42.58 42.29 42.58 1.2K
12:32 42.48 42.48 42.29 42.30 2.8K
12:33 42.04 42.04 41.70 41.70 7.6K
12:34 42.25 42.25 42.25 42.25 1.2K
12:35 42.23 42.23 41.82 41.83 3.3K
12:36 41.39 41.41 41.19 41.23 13.1K
12:37 41.20 41.41 41.14 41.17 7.1K
12:38 41.22 41.22 40.76 40.76 13.3K
12:39 40.96 41.09 40.96 41.03 1.2K
12:40 41.15 41.37 41.14 41.28 10.6K
12:41 41.18 41.18 40.33 40.35 5.2K
12:42 40.52 40.52 40.48 40.48 3.5K
12:43 40.60 40.78 40.41 40.64 3.3K
12:44 40.62 40.62 40.03 40.03 10.4K
12:45 40.11 40.46 40.11 40.25 5.1K
12:46 40.20 40.20 39.90 40.09 14.0K
12:47 40.14 40.55 40.14 40.34 2.7K
12:48 40.25 40.25 39.80 40.00 3.1K
12:49 40.16 40.20 40.16 40.20 3.3K
12:50 40.55 40.55 40.40 40.50 6.2K
12:51 40.71 40.71 40.60 40.70 2.1K
12:52 40.80 40.80 40.60 40.80 1.5K
12:53 40.68 40.74 40.51 40.63 14.9K
12:54 40.62 40.62 40.06 40.06 13.6K
12:55 40.51 40.52 40.33 40.39 2.8K
12:56 40.39 40.39 40.39 40.39 3.6K
12:57 40.43 40.43 40.43 40.43 1.2K
12:58 40.49 40.61 40.43 40.59 3.3K
12:59 40.54 40.66 40.54 40.66 3.4K
13:00 40.69 40.69 40.35 40.35 1.5K
13:01 40.50 40.50 40.36 40.37 3.7K
13:02 40.49 40.49 40.23 40.23 4.7K
13:03 40.42 40.42 40.42 40.42 0.7K
13:04 40.58 40.58 40.58 40.58 1.6K
13:05 40.35 40.43 40.35 40.43 2.1K
13:06 40.37 40.47 40.37 40.47 1.1K
13:07 40.58 40.58 40.58 40.58 1.4K
13:08 40.63 40.75 40.63 40.75 3.1K
13:09 40.96 41.17 40.96 41.17 23.0K
13:10 41.14 41.18 41.14 41.18 1.8K
13:11 41.14 41.22 41.14 41.20 2.0K
13:12 40.75 40.75 40.34 40.34 26.1K
13:13 40.40 40.40 40.40 40.40 5.7K
13:14 40.04 40.36 40.04 40.27 4.9K
13:15 40.19 40.19 40.19 40.19 0.4K
13:16 40.81 40.81 40.64 40.64 0.6K
13:17 40.51 40.51 40.19 40.19 9.8K
13:19 40.16 40.24 40.04 40.04 13.7K
13:20 40.09 40.27 40.09 40.27 2.4K
13:21 40.23 40.26 40.23 40.26 16.3K
13:22 40.25 40.25 40.12 40.15 5.4K
13:23 40.00 40.12 40.00 40.02 19.4K
13:25 40.46 40.46 40.46 40.46 1.3K
13:27 40.42 40.50 40.42 40.50 1.2K
13:28 40.60 40.84 40.60 40.73 4.0K
13:29 40.87 40.87 40.77 40.77 2.5K
13:30 40.85 40.98 40.85 40.98 3.2K
13:31 40.85 40.85 40.79 40.79 1.7K
13:32 41.18 41.18 41.18 41.18 2.3K
13:33 41.21 41.65 41.21 41.44 5.6K
13:34 41.32 41.37 41.32 41.37 3.4K
13:35 41.60 41.60 41.35 41.35 17.3K
13:36 41.06 41.12 41.04 41.12 1.6K
13:37 41.20 41.54 41.20 41.34 18.9K
13:38 41.23 41.23 41.23 41.23 3.5K
13:39 41.49 41.49 41.49 41.49 1.0K
13:40 41.50 41.70 41.37 41.37 12.6K
13:41 41.40 41.40 41.40 41.40 3.1K
13:42 41.24 41.24 40.97 41.03 1.2K
13:43 41.09 41.50 41.09 41.33 2.7K
13:44 41.32 41.34 41.32 41.34 1.7K
13:45 41.31 41.65 41.31 41.65 3.4K
13:46 41.65 42.01 41.65 42.01 14.5K
13:47 41.89 42.20 41.89 41.89 7.1K
13:48 41.84 42.02 41.84 42.02 2.0K
13:49 42.02 42.18 42.02 42.18 2.7K
13:50 41.94 41.94 41.50 41.50 4.2K
13:51 41.50 41.62 41.48 41.62 13.6K
13:52 41.68 41.68 41.59 41.59 2.9K
13:53 41.61 41.74 41.61 41.73 1.5K
13:54 41.55 41.55 41.45 41.45 1.1K
13:55 41.33 41.63 41.33 41.63 3.6K
13:56 41.63 41.69 41.58 41.61 3.0K
13:58 41.42 41.78 41.42 41.78 3.1K
13:59 41.64 41.95 41.64 41.95 4.9K
14:00 41.75 42.25 41.53 41.84 7.3K
14:01 42.00 42.00 41.94 41.94 1.6K
14:02 41.95 42.00 41.94 41.94 3.1K
14:03 42.02 42.02 42.02 42.02 0.8K
14:04 41.77 41.82 41.77 41.78 2.5K
14:05 41.80 42.02 41.80 42.02 6.3K
14:06 41.84 42.29 41.84 42.23 2.6K
14:08 42.03 42.03 41.70 41.70 2.6K
14:09 41.69 41.81 41.69 41.80 5.3K
14:10 41.95 41.95 41.85 41.85 3.6K
14:11 41.80 41.80 41.80 41.80 1.2K
14:12 41.86 41.96 41.79 41.96 2.2K
14:13 41.74 41.74 41.74 41.74 1.5K
14:14 41.89 41.89 41.78 41.78 3.3K
14:15 41.87 41.87 41.41 41.41 5.3K
14:16 41.61 41.61 41.61 41.61 0.1K
14:17 41.50 41.59 41.50 41.59 11.9K
14:18 41.75 41.75 41.58 41.58 1.4K
14:19 41.58 41.58 41.30 41.30 2.5K
14:20 41.49 41.49 41.49 41.49 0.5K
14:21 41.45 41.49 41.40 41.40 2.0K
14:22 41.44 41.44 41.40 41.40 1.0K
14:23 41.43 41.43 41.43 41.43 0.9K
14:24 41.29 41.29 41.29 41.29 0.9K
14:25 41.50 41.70 41.50 41.67 1.9K
14:26 41.66 41.66 41.66 41.66 0.3K
14:27 41.69 41.80 41.49 41.70 4.5K
14:28 41.48 41.62 41.46 41.62 2.2K
14:29 41.38 41.43 41.38 41.41 2.1K
14:30 41.14 41.25 40.54 40.65 14.5K
14:31 40.85 40.85 40.77 40.77 1.3K
14:32 40.93 40.93 40.52 40.74 3.8K
14:33 40.59 40.59 40.59 40.59 1.9K
14:35 40.61 40.61 40.60 40.60 1.4K
14:37 40.50 40.60 40.50 40.60 3.0K
14:38 40.62 40.62 40.59 40.62 2.5K
14:39 40.67 40.86 40.67 40.86 1.2K
14:40 40.76 40.76 40.65 40.65 2.7K
14:41 40.76 40.76 40.76 40.76 1.3K
14:42 40.45 40.55 40.45 40.55 1.0K
14:43 40.74 40.74 40.74 40.74 0.9K
14:44 40.30 40.39 40.28 40.39 2.9K
14:45 40.53 40.62 40.51 40.62 2.9K
14:46 40.61 40.61 40.61 40.61 1.7K
14:47 40.72 40.99 40.72 40.99 2.5K
14:48 40.97 40.97 40.87 40.92 1.9K
14:49 40.95 41.15 40.95 41.11 3.6K
14:50 41.10 41.31 41.10 41.25 5.2K
14:51 41.27 41.36 41.27 41.35 1.9K
14:52 41.39 41.53 41.39 41.53 4.3K
14:53 41.59 41.70 41.50 41.50 3.4K
14:54 41.50 41.73 41.50 41.73 1.9K
14:55 41.72 41.90 41.72 41.90 2.4K
14:56 41.85 41.91 41.73 41.75 3.0K
14:57 41.82 42.09 41.82 42.09 9.8K
14:58 42.10 42.10 41.81 41.81 6.4K
14:59 41.97 41.97 41.97 41.97 2.3K
15:00 42.09 42.26 42.09 42.12 7.6K
15:01 42.12 42.12 42.12 42.12 1.3K
15:02 42.18 42.18 42.08 42.12 1.6K
15:03 41.94 42.09 41.94 42.09 1.7K
15:04 42.14 42.19 41.89 41.92 4.0K
15:05 42.19 42.50 42.19 42.36 10.1K
15:06 42.31 42.31 42.31 42.31 2.8K
15:07 42.55 42.59 42.50 42.53 4.9K
15:08 42.30 42.56 42.30 42.56 1.8K
15:09 42.58 42.64 42.58 42.62 2.4K
15:10 42.65 42.65 42.65 42.65 4.6K
15:11 42.52 42.53 42.52 42.53 1.7K
15:12 42.52 42.60 42.45 42.45 1.6K
15:13 42.50 42.61 42.50 42.51 10.7K
15:14 42.67 42.67 42.50 42.50 2.2K
15:15 42.50 42.50 42.18 42.29 3.3K
15:16 42.58 42.58 42.39 42.43 3.1K
15:17 42.47 42.47 42.47 42.47 1.7K
15:18 42.38 42.38 42.31 42.38 2.2K
15:19 42.38 42.38 42.35 42.35 12.5K
15:20 42.30 42.38 42.30 42.38 2.0K
15:21 42.33 42.33 42.25 42.25 2.0K
15:22 42.03 42.08 42.03 42.04 7.9K
15:23 42.24 42.24 42.19 42.21 2.2K
15:24 42.00 42.00 42.00 42.00 1.9K
15:25 42.17 42.26 42.17 42.26 0.7K
15:26 42.32 42.32 42.04 42.04 1.9K
15:27 42.24 42.24 42.02 42.02 3.6K
15:28 41.99 41.99 41.69 41.76 10.8K
15:29 41.87 42.04 41.87 41.95 1.9K
15:30 41.72 41.72 41.72 41.72 1.6K
15:31 41.71 41.71 41.45 41.61 2.7K
15:32 41.79 41.79 41.70 41.70 1.4K
15:33 41.24 41.47 41.24 41.47 1.8K
15:34 41.51 41.63 41.51 41.59 1.6K
15:35 41.42 41.68 41.42 41.63 20.0K
15:36 41.75 41.75 41.75 41.75 1.2K
15:37 41.57 41.57 41.25 41.26 1.5K
15:38 41.27 41.30 41.22 41.28 6.4K
15:39 41.22 41.22 41.07 41.08 5.6K
15:40 41.26 41.26 41.18 41.18 2.8K
15:41 41.28 41.63 41.28 41.63 9.9K
15:42 41.77 41.85 41.77 41.82 2.6K
15:43 41.85 42.25 41.85 42.00 5.8K
15:44 41.96 41.96 41.72 41.82 3.4K
15:45 41.92 42.16 41.85 42.12 5.4K
15:46 42.16 42.33 42.08 42.33 4.8K
15:47 42.49 42.56 42.43 42.43 6.3K
15:48 42.36 42.36 42.20 42.22 2.5K
15:49 42.24 42.25 42.24 42.25 0.9K
15:50 42.27 42.27 41.94 42.04 32.7K
15:51 41.84 41.84 41.36 41.64 8.0K
15:52 41.63 41.63 41.18 41.36 9.4K
15:53 41.00 41.49 41.00 41.49 7.0K
15:54 41.32 41.32 40.98 40.98 7.8K
15:55 41.47 41.91 41.45 41.45 34.6K
15:56 41.30 41.45 41.10 41.34 49.9K
15:57 41.49 41.64 41.39 41.64 10.2K
15:58 41.50 41.50 41.35 41.43 4.0K
15:59 41.43 41.56 41.36 41.40 89.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし