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 38.27 38.49 37.38 37.38 330.4K
09:31 37.01 38.96 36.80 38.35 19.4K
09:32 37.99 39.70 37.99 39.08 31.3K
09:33 38.00 38.84 38.00 38.21 10.1K
09:34 38.56 38.78 38.50 38.78 21.8K
09:35 38.13 38.19 37.57 37.57 23.6K
09:36 37.33 37.54 37.00 37.19 34.3K
09:37 37.75 37.75 37.18 37.50 17.6K
09:38 37.24 37.44 37.18 37.44 6.1K
09:39 37.44 37.73 37.32 37.45 21.1K
09:40 37.68 37.68 36.00 36.00 30.8K
09:41 36.15 36.38 36.01 36.14 26.4K
09:42 36.08 36.08 35.21 35.59 33.3K
09:43 35.67 35.73 35.25 35.51 34.2K
09:44 35.50 36.00 35.50 36.00 9.8K
09:45 36.10 36.69 36.02 36.50 29.7K
09:46 36.44 36.49 36.01 36.31 7.2K
09:47 36.55 36.85 36.55 36.79 12.4K
09:48 36.96 37.34 36.91 37.08 20.0K
09:49 37.18 37.32 36.87 36.97 17.8K
09:50 37.15 37.15 36.27 36.27 15.5K
09:51 36.50 36.67 36.50 36.50 3.0K
09:52 36.46 36.96 36.46 36.81 12.0K
09:53 36.53 36.62 36.37 36.37 21.3K
09:54 36.30 36.55 36.16 36.33 15.9K
09:55 36.24 36.26 36.10 36.15 6.8K
09:56 36.10 36.50 36.10 36.35 11.6K
09:57 36.15 36.29 36.15 36.16 5.3K
09:58 36.22 36.22 36.22 36.22 1.7K
09:59 36.20 36.20 36.03 36.03 8.0K
10:00 36.00 36.12 36.00 36.12 12.4K
10:01 36.11 36.11 35.68 35.80 10.0K
10:02 35.71 35.79 35.67 35.78 5.4K
10:03 35.87 35.98 35.68 35.82 5.4K
10:04 35.96 35.99 35.60 35.62 5.1K
10:05 35.40 35.62 35.38 35.38 10.1K
10:06 35.30 35.68 35.30 35.38 8.4K
10:07 35.38 35.50 35.30 35.50 2.1K
10:08 35.48 35.57 35.32 35.57 7.1K
10:09 35.44 35.44 35.32 35.35 7.1K
10:10 35.52 35.62 35.51 35.51 4.3K
10:11 35.56 35.57 35.32 35.42 8.9K
10:12 35.50 35.50 34.69 34.69 16.9K
10:13 34.63 34.75 34.35 34.37 13.8K
10:14 34.42 34.69 34.36 34.69 11.0K
10:15 34.65 34.68 34.56 34.61 5.8K
10:16 34.56 34.93 34.50 34.52 9.1K
10:17 34.67 35.25 34.64 35.25 5.3K
10:18 35.05 35.09 34.81 35.09 4.0K
10:19 35.08 35.43 35.08 35.42 2.3K
10:20 35.41 35.41 35.09 35.14 5.7K
10:21 34.76 34.90 34.68 34.90 1.9K
10:22 34.72 34.94 34.70 34.94 6.0K
10:23 35.06 35.08 35.03 35.03 2.3K
10:24 35.10 35.35 35.10 35.35 5.1K
10:25 35.50 35.55 35.45 35.45 8.5K
10:26 35.56 35.56 35.37 35.48 7.7K
10:27 35.58 35.58 35.30 35.48 4.4K
10:28 35.43 35.80 35.43 35.72 3.8K
10:29 35.72 35.99 35.72 35.93 9.0K
10:30 35.60 35.78 35.60 35.70 6.1K
10:31 35.79 35.99 35.79 35.99 3.2K
10:32 35.99 36.14 35.99 36.02 13.4K
10:33 36.01 36.50 36.01 36.50 8.3K
10:34 36.30 36.30 36.15 36.20 6.4K
10:35 36.11 36.30 36.11 36.24 9.7K
10:36 36.13 36.15 35.36 35.35 42.6K
10:37 35.70 36.00 35.70 35.93 9.8K
10:38 35.98 36.03 35.93 35.97 3.7K
10:39 35.91 36.33 35.91 36.01 4.9K
10:40 36.01 36.16 36.01 36.16 3.5K
10:41 36.58 36.58 36.41 36.43 2.9K
10:42 36.34 36.38 36.30 36.30 2.9K
10:43 36.32 36.47 36.32 36.47 2.6K
10:44 36.40 36.40 36.40 36.40 3.7K
10:45 36.61 36.63 36.60 36.60 4.3K
10:46 36.90 37.21 36.90 37.21 18.6K
10:47 38.00 38.00 37.67 37.79 23.2K
10:48 37.94 37.94 37.50 37.76 16.6K
10:49 37.77 37.81 37.77 37.79 3.1K
10:50 37.79 37.79 37.40 37.40 10.3K
10:51 37.25 37.34 36.97 36.97 15.0K
10:52 37.12 37.19 36.79 36.79 15.3K
10:53 36.99 36.99 36.71 36.72 5.0K
10:54 36.80 36.80 36.58 36.58 13.0K
10:55 37.12 37.33 37.12 37.33 6.3K
10:56 37.61 37.61 37.61 37.61 0.5K
10:57 37.83 37.83 37.48 37.61 10.5K
10:58 37.60 37.84 37.60 37.84 1.6K
10:59 37.82 37.82 37.62 37.63 6.2K
11:00 37.50 37.85 37.50 37.85 2.2K
11:01 37.51 37.51 37.30 37.30 8.8K
11:02 37.21 37.25 37.07 37.25 11.7K
11:03 37.26 37.26 37.16 37.21 5.0K
11:04 37.36 37.36 37.26 37.26 1.7K
11:05 37.20 37.20 37.00 37.00 0.8K
11:06 36.79 36.79 36.60 36.60 2.4K
11:07 36.70 36.84 36.70 36.84 15.2K
11:08 36.46 36.67 36.29 36.67 7.3K
11:09 36.54 36.54 36.54 36.54 1.2K
11:10 36.50 36.50 36.47 36.47 4.7K
11:11 36.48 36.48 36.33 36.41 6.7K
11:12 36.28 36.33 36.28 36.33 3.5K
11:14 36.83 36.84 36.67 36.67 12.2K
11:15 36.44 36.44 36.29 36.29 1.4K
11:16 36.66 36.66 36.36 36.36 1.7K
11:17 36.49 36.49 36.01 36.05 3.5K
11:18 36.20 36.35 36.20 36.35 2.0K
11:19 36.43 36.54 36.43 36.54 7.1K
11:20 36.47 36.47 36.34 36.35 2.1K
11:21 36.36 36.36 36.09 36.09 1.3K
11:22 36.00 36.05 36.00 36.05 2.1K
11:23 36.05 36.19 36.05 36.19 2.0K
11:24 36.12 36.12 35.91 35.91 4.5K
11:25 35.78 36.20 35.78 36.20 7.4K
11:26 35.78 35.97 35.78 35.97 3.5K
11:27 36.01 36.01 36.01 36.01 0.8K
11:28 35.82 35.82 35.66 35.66 18.3K
11:29 35.66 35.75 35.66 35.75 5.0K
11:30 35.70 35.72 35.38 35.43 10.8K
11:31 35.45 35.57 35.45 35.57 2.3K
11:32 35.64 35.64 35.50 35.61 12.4K
11:33 35.68 35.75 35.47 35.47 4.6K
11:34 35.78 35.78 35.57 35.67 2.7K
11:35 35.45 35.48 35.38 35.38 2.7K
11:36 35.44 35.44 35.28 35.39 2.5K
11:37 35.13 35.23 35.13 35.23 4.0K
11:38 35.19 35.24 35.00 35.00 15.2K
11:39 35.14 35.25 35.10 35.10 12.5K
11:40 35.01 35.01 34.67 34.77 10.4K
11:41 34.73 35.15 34.73 35.01 12.4K
11:42 34.93 34.93 34.80 34.86 10.1K
11:43 34.82 35.05 34.82 35.05 4.9K
11:44 35.03 35.12 34.88 34.88 8.6K
11:45 35.12 35.12 34.99 35.10 4.2K
11:46 35.13 35.31 35.13 35.31 5.7K
11:47 35.28 35.41 35.28 35.41 4.8K
11:48 35.41 35.41 35.22 35.22 6.4K
11:49 34.92 35.07 34.66 35.07 5.8K
11:50 34.93 35.14 34.93 35.14 3.6K
11:51 35.29 35.29 35.18 35.18 1.3K
11:52 35.41 35.53 35.41 35.47 4.1K
11:53 35.53 35.61 35.43 35.43 8.2K
11:55 35.40 35.54 35.40 35.54 3.4K
11:56 35.53 35.53 35.53 35.53 1.5K
11:57 35.51 35.51 35.51 35.51 3.3K
11:58 35.51 35.51 35.21 35.21 1.4K
11:59 35.19 35.19 35.02 35.02 5.6K
12:01 35.00 35.00 35.00 35.00 2.7K
12:02 34.90 34.90 34.84 34.84 3.6K
12:03 34.90 34.90 34.85 34.88 3.3K
12:04 34.85 34.85 34.85 34.85 3.3K
12:05 34.94 34.94 34.69 34.77 5.5K
12:06 34.76 34.84 34.75 34.75 14.2K
12:07 34.76 34.83 34.75 34.74 8.1K
12:08 34.78 34.78 34.60 34.67 11.3K
12:09 34.65 34.65 34.50 34.59 14.8K
12:10 34.56 34.61 34.49 34.61 6.3K
12:11 34.62 34.62 34.62 34.62 4.4K
12:12 34.90 34.90 34.73 34.73 2.6K
12:13 34.81 35.02 34.81 34.99 1.7K
12:14 35.08 35.08 35.07 35.07 2.2K
12:16 34.89 34.91 34.89 34.91 2.6K
12:17 35.28 35.40 35.26 35.40 2.5K
12:18 35.39 35.44 35.34 35.34 1.3K
12:19 35.23 35.23 35.11 35.11 2.7K
12:20 35.28 35.28 34.99 34.99 1.5K
12:22 34.80 34.80 34.76 34.76 0.8K
12:23 34.71 34.77 34.61 34.61 16.7K
12:24 34.53 34.77 34.53 34.77 4.8K
12:25 34.75 35.03 34.75 35.03 1.4K
12:26 35.01 35.01 34.84 34.84 0.8K
12:27 34.94 34.95 34.94 34.95 2.6K
12:28 34.84 34.84 34.84 34.84 0.5K
12:29 35.00 35.02 35.00 35.02 2.0K
12:30 34.97 35.06 34.97 35.06 1.2K
12:31 35.23 35.23 35.23 35.23 1.4K
12:32 35.10 35.30 35.10 35.17 1.8K
12:33 35.20 35.20 35.16 35.19 3.2K
12:34 35.18 35.18 35.10 35.11 2.0K
12:35 35.00 35.00 34.94 34.94 0.9K
12:36 35.03 35.03 34.80 34.80 2.3K
12:38 35.16 35.16 35.16 35.16 0.5K
12:40 34.98 34.98 34.98 34.98 0.8K
12:41 35.22 35.22 35.22 35.22 0.6K
12:42 35.30 35.30 35.13 35.13 0.8K
12:44 34.96 34.96 34.93 34.93 1.8K
12:45 34.95 34.95 34.95 34.95 1.3K
12:47 35.21 35.21 35.21 35.21 0.5K
12:48 35.15 35.15 35.15 35.15 1.8K
12:50 35.35 35.42 35.35 35.42 1.3K
12:52 35.48 35.48 35.48 35.48 1.5K
12:53 35.16 35.16 35.16 35.16 0.9K
12:54 35.20 35.22 35.20 35.22 11.8K
12:55 35.11 35.18 35.11 35.18 1.1K
12:56 35.09 35.15 35.09 35.15 1.7K
12:57 35.05 35.05 34.80 34.95 3.7K
12:58 35.08 35.08 35.07 35.07 2.5K
12:59 35.07 35.07 35.07 35.07 1.7K
13:00 34.97 35.15 34.97 35.15 2.4K
13:01 35.20 35.29 35.15 35.24 6.0K
13:02 35.22 35.30 35.21 35.21 1.7K
13:03 35.24 35.24 35.24 35.24 1.2K
13:04 35.25 35.25 35.20 35.20 1.5K
13:05 35.31 35.34 35.31 35.34 2.8K
13:06 35.29 35.35 35.24 35.24 3.1K
13:07 35.34 35.34 35.34 35.34 2.7K
13:10 34.94 34.94 34.90 34.90 1.6K
13:12 35.04 35.04 34.88 34.88 2.9K
13:13 35.00 35.00 34.98 34.98 1.1K
13:14 35.15 35.24 35.15 35.24 2.3K
13:15 35.04 35.04 35.04 35.04 2.2K
13:18 34.86 34.86 34.57 34.57 14.2K
13:19 34.79 34.79 34.70 34.70 1.2K
13:20 34.67 34.73 34.60 34.70 1.5K
13:21 34.76 34.94 34.72 34.94 2.2K
13:24 34.72 34.72 34.72 34.72 0.9K
13:25 34.82 34.82 34.75 34.75 2.0K
13:26 34.75 34.75 34.75 34.75 4.4K
13:27 34.68 34.76 34.68 34.76 8.6K
13:28 34.71 34.71 34.65 34.65 3.5K
13:29 34.65 34.65 34.60 34.60 3.6K
13:30 34.72 34.74 34.63 34.74 1.0K
13:31 34.65 34.71 34.60 34.60 1.6K
13:32 34.68 34.71 34.43 34.43 9.0K
13:33 34.37 34.47 34.37 34.41 0.9K
13:34 34.51 34.66 34.51 34.61 2.8K
13:35 34.59 34.59 34.40 34.46 2.7K
13:36 34.62 34.62 34.62 34.62 0.4K
13:37 34.58 34.58 34.58 34.58 1.0K
13:38 34.45 34.45 34.45 34.45 1.9K
13:39 34.00 34.13 34.00 34.06 13.0K
13:40 34.00 34.48 33.88 34.48 10.7K
13:41 34.42 34.50 34.30 34.30 5.3K
13:43 34.39 34.39 34.34 34.39 4.1K
13:44 34.31 34.31 34.18 34.18 3.3K
13:45 34.18 34.18 34.09 34.09 1.9K
13:46 33.92 33.92 33.90 33.90 0.3K
13:47 33.91 34.04 33.91 34.04 1.8K
13:48 33.79 33.89 33.78 33.89 4.8K
13:49 33.77 33.77 33.43 33.43 3.0K
13:50 33.55 33.70 33.54 33.70 7.0K
13:51 33.67 33.67 33.67 33.67 3.3K
13:52 33.53 33.53 33.52 33.52 1.4K
13:53 33.27 33.48 33.27 33.37 1.1K
13:54 33.24 33.31 33.23 33.23 7.9K
13:55 33.17 33.17 32.92 32.96 15.3K
13:56 32.86 32.86 32.53 32.53 3.3K
13:57 32.70 32.98 32.70 32.98 3.1K
13:58 32.83 33.17 32.83 33.17 8.6K
13:59 33.12 33.13 32.84 33.13 7.3K
14:00 33.14 33.40 33.14 33.40 4.4K
14:01 33.15 33.20 33.15 33.20 1.8K
14:02 33.26 33.33 33.26 33.33 3.0K
14:03 33.19 33.22 33.19 33.22 1.2K
14:04 33.15 33.23 33.15 33.23 1.3K
14:05 33.26 33.26 33.20 33.20 1.3K
14:06 32.95 32.95 32.58 32.65 8.0K
14:07 32.50 32.50 32.50 32.50 3.6K
14:08 32.45 32.56 32.22 32.33 13.9K
14:09 32.25 32.34 32.25 32.34 3.5K
14:10 32.40 32.51 32.40 32.48 5.2K
14:11 32.52 32.52 31.90 32.31 13.3K
14:12 32.58 32.58 32.58 32.58 0.7K
14:13 32.44 32.44 32.16 32.16 2.8K
14:15 32.18 32.22 32.11 32.11 4.0K
14:16 32.20 32.52 32.20 32.41 5.4K
14:17 32.12 32.12 32.12 32.12 1.9K
14:18 32.23 32.23 32.23 32.23 0.2K
14:19 32.22 32.23 32.22 32.23 9.4K
14:20 32.14 32.14 32.14 32.14 1.9K
14:21 32.20 32.20 31.87 31.87 5.5K
14:22 31.85 31.90 31.85 31.90 2.0K
14:23 31.89 31.89 31.47 31.70 8.6K
14:24 31.96 32.16 31.96 32.16 5.4K
14:25 32.34 32.34 32.24 32.24 0.6K
14:26 32.22 32.22 32.03 32.03 2.9K
14:27 31.85 31.87 31.83 31.87 2.0K
14:29 31.87 31.93 31.87 31.93 4.1K
14:30 31.75 32.09 31.75 32.09 1.1K
14:31 32.28 32.28 32.28 32.28 0.1K
14:32 32.31 32.38 32.30 32.38 3.6K
14:33 32.33 32.37 32.33 32.37 1.2K
14:34 32.69 32.74 32.58 32.74 5.3K
14:35 32.85 32.90 32.85 32.90 2.8K
14:36 32.64 33.00 32.64 33.00 6.4K
14:37 32.96 33.00 32.92 32.98 7.1K
14:38 33.01 33.01 32.93 33.00 5.6K
14:39 32.86 33.21 32.86 33.21 5.5K
14:40 33.20 33.22 33.13 33.13 4.9K
14:41 33.19 33.36 33.19 33.36 4.2K
14:42 33.28 33.59 33.28 33.59 7.3K
14:43 33.60 33.73 33.60 33.73 6.8K
14:44 33.70 33.91 33.53 33.59 10.6K
14:45 33.71 33.82 33.70 33.70 2.6K
14:46 33.37 33.37 33.03 33.28 8.3K
14:47 33.66 33.68 33.66 33.68 2.4K
14:48 33.55 33.55 33.55 33.55 1.6K
14:50 33.69 33.69 33.69 33.69 2.6K
14:51 33.32 33.32 33.32 33.32 3.0K
14:52 33.28 33.28 33.28 33.28 2.0K
14:53 33.33 33.56 33.33 33.44 3.2K
14:54 33.52 33.52 33.19 33.19 9.2K
14:55 33.36 33.43 33.20 33.30 6.5K
14:56 33.10 33.10 33.00 33.00 3.3K
14:57 33.28 33.56 33.28 33.56 1.6K
14:58 33.47 33.47 33.33 33.33 1.8K
14:59 33.36 33.60 33.36 33.57 1.9K
15:00 33.55 33.71 33.55 33.71 1.1K
15:01 33.51 33.51 33.51 33.51 0.6K
15:02 33.56 33.56 33.49 33.49 1.1K
15:03 33.52 34.00 33.52 33.99 9.2K
15:04 33.96 34.27 33.89 34.11 3.3K
15:05 33.88 34.11 33.88 34.11 4.8K
15:06 34.06 34.07 34.02 34.02 1.8K
15:07 33.83 33.83 33.75 33.75 1.8K
15:08 33.77 33.78 33.75 33.75 2.4K
15:09 33.92 33.99 33.91 33.93 6.9K
15:10 33.75 33.75 33.75 33.75 3.8K
15:11 33.79 33.83 33.61 33.61 3.2K
15:12 33.47 33.47 33.19 33.19 3.0K
15:13 33.36 33.36 33.36 33.35 0.3K
15:14 33.35 33.38 33.35 33.38 1.5K
15:15 33.37 33.37 33.20 33.20 1.2K
15:16 33.00 33.03 33.00 33.00 48.7K
15:17 33.31 33.33 33.31 33.33 2.6K
15:19 33.62 33.62 33.56 33.56 2.1K
15:21 33.56 33.60 33.56 33.60 3.3K
15:22 33.57 33.57 33.49 33.49 4.7K
15:24 33.76 33.93 33.67 33.93 11.8K
15:25 33.91 33.91 33.79 33.82 21.6K
15:26 33.96 34.14 33.96 34.14 13.8K
15:27 33.95 34.00 33.79 33.79 4.4K
15:28 33.98 33.98 33.97 33.97 1.3K
15:29 34.03 34.30 34.03 34.20 2.5K
15:30 34.32 34.39 34.26 34.39 3.9K
15:31 34.35 34.35 34.35 34.35 0.8K
15:32 34.34 34.42 34.32 34.42 1.4K
15:33 34.38 34.38 34.13 34.17 2.5K
15:34 34.33 34.33 34.22 34.22 1.8K
15:35 34.20 34.20 34.19 34.19 0.7K
15:36 34.35 34.62 34.35 34.50 2.9K
15:37 34.30 34.34 34.30 34.34 1.8K
15:38 34.52 34.54 34.51 34.54 2.4K
15:39 34.62 34.62 34.62 34.62 10.2K
15:40 34.65 34.65 34.58 34.58 1.2K
15:41 34.48 34.48 34.43 34.46 2.0K
15:42 34.99 34.99 34.46 34.52 3.5K
15:43 34.78 34.78 34.72 34.77 10.9K
15:44 34.81 34.98 34.81 34.96 3.4K
15:45 35.04 35.04 34.65 34.68 16.0K
15:46 34.81 34.81 34.81 34.81 0.4K
15:47 34.70 34.70 34.53 34.58 4.3K
15:48 34.27 34.27 33.93 34.01 9.3K
15:49 33.97 33.98 33.81 33.98 3.2K
15:50 34.31 34.33 34.01 34.33 5.2K
15:51 33.94 33.94 33.94 33.94 1.0K
15:52 34.14 34.14 34.08 34.08 0.6K
15:53 34.14 34.38 34.14 34.38 6.4K
15:54 34.07 34.20 34.00 34.00 3.1K
15:55 33.98 34.03 33.87 33.87 9.3K
15:56 33.87 33.87 33.56 33.87 19.5K
15:57 33.87 33.87 33.58 33.64 6.1K
15:58 33.64 34.10 33.64 34.03 17.0K
15:59 33.83 34.22 33.78 34.11 76.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし