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 47.00 48.25 46.90 47.60 333.1K
09:31 47.38 48.00 47.03 47.49 31.8K
09:32 47.65 49.45 47.65 48.72 38.2K
09:33 49.35 49.35 48.00 48.95 27.2K
09:34 49.07 50.00 48.92 49.98 29.3K
09:35 49.71 50.50 49.71 50.50 15.9K
09:36 50.34 51.75 50.34 51.75 50.9K
09:37 52.01 53.00 51.96 51.96 74.7K
09:38 52.34 53.42 52.24 53.42 68.0K
09:39 53.07 53.07 52.00 53.00 48.3K
09:40 52.78 53.00 51.58 52.98 29.5K
09:41 52.41 52.86 52.00 52.00 22.9K
09:42 51.96 53.00 51.96 52.79 30.0K
09:43 52.88 52.99 52.50 52.76 14.2K
09:44 52.50 53.75 52.40 52.76 62.1K
09:45 52.50 53.15 52.41 53.15 13.3K
09:46 52.58 53.12 52.43 52.61 29.8K
09:47 52.68 53.98 52.58 53.92 34.3K
09:48 53.99 54.86 53.99 54.86 32.9K
09:49 54.96 55.97 54.96 55.00 44.9K
09:50 55.12 55.61 54.21 55.03 31.5K
09:51 55.24 55.91 55.12 55.61 40.1K
09:52 55.86 56.94 55.86 56.87 40.7K
09:53 57.02 58.14 56.59 57.73 59.4K
09:54 57.33 58.25 57.29 57.29 48.3K
09:55 56.59 57.34 56.14 56.28 49.1K
09:56 56.42 56.42 54.70 55.33 61.6K
09:57 54.78 55.20 54.07 54.31 32.4K
09:58 54.38 54.38 52.72 53.65 35.1K
09:59 53.66 54.63 53.36 54.50 30.7K
10:00 54.58 55.01 54.48 54.73 25.1K
10:01 54.86 55.51 54.74 55.51 13.2K
10:02 55.34 55.34 54.51 54.75 34.4K
10:03 54.56 55.04 53.92 54.63 22.9K
10:04 54.65 54.75 54.00 54.65 33.4K
10:05 54.39 55.67 54.39 55.67 13.6K
10:06 55.63 55.64 55.11 55.26 19.9K
10:07 55.61 56.14 54.71 55.06 14.2K
10:08 55.20 55.30 54.93 55.08 9.9K
10:09 55.01 55.01 53.99 54.43 10.2K
10:10 54.60 54.89 53.92 54.58 17.9K
10:11 54.72 54.72 54.31 54.31 1.3K
10:12 54.06 54.07 53.03 53.03 20.5K
10:13 52.96 53.70 52.96 53.70 15.7K
10:14 53.63 53.85 53.52 53.52 4.4K
10:15 53.44 53.80 53.44 53.59 6.0K
10:16 53.97 54.21 53.70 53.82 16.2K
10:17 53.75 54.25 53.75 54.03 5.2K
10:18 53.89 54.57 53.89 54.54 6.0K
10:19 54.64 54.68 54.46 54.52 10.4K
10:20 54.44 55.20 54.42 55.20 9.3K
10:21 55.00 55.02 54.56 54.56 5.0K
10:22 54.52 54.52 53.79 53.79 9.6K
10:23 53.93 53.93 53.03 53.11 6.8K
10:24 53.22 53.22 51.75 51.95 32.2K
10:25 52.07 52.79 52.07 52.43 13.3K
10:26 52.37 52.57 52.29 52.57 7.4K
10:27 52.97 53.74 52.70 53.69 35.7K
10:28 53.69 53.71 52.94 53.13 12.7K
10:29 52.72 53.32 52.72 53.32 7.9K
10:30 53.77 54.10 53.61 53.93 4.0K
10:31 53.75 53.82 53.43 53.82 9.1K
10:32 53.92 53.92 53.49 53.65 4.4K
10:33 53.79 53.83 53.69 53.78 2.8K
10:34 54.23 54.60 54.23 54.60 5.8K
10:35 54.72 55.50 54.72 55.50 35.2K
10:36 55.42 56.41 55.42 55.76 29.1K
10:37 55.72 56.87 55.72 56.43 34.6K
10:38 56.15 56.24 55.83 55.84 20.1K
10:39 55.49 56.39 55.49 56.16 24.9K
10:40 56.36 57.00 56.26 56.50 17.4K
10:41 56.14 56.89 56.14 56.23 11.6K
10:42 56.27 57.60 56.27 57.60 18.1K
10:43 57.56 57.93 57.42 57.42 37.9K
10:44 57.30 57.96 57.30 57.61 12.5K
10:45 57.66 57.66 56.50 56.51 13.4K
10:46 56.50 56.75 56.42 56.53 7.0K
10:47 56.45 56.67 56.42 56.51 6.2K
10:48 56.32 56.32 55.40 55.63 12.5K
10:49 55.62 56.08 55.25 55.52 5.4K
10:50 55.32 55.32 54.73 54.88 11.3K
10:51 54.94 54.94 54.32 54.34 11.7K
10:52 54.42 54.47 53.65 53.89 15.4K
10:53 53.79 54.06 53.63 53.84 9.8K
10:54 53.50 54.31 53.27 54.31 11.9K
10:55 54.34 55.16 54.34 54.97 21.1K
10:56 54.95 55.01 54.39 54.65 10.0K
10:57 54.64 54.64 54.09 54.44 11.2K
10:58 54.66 54.80 54.43 54.43 5.2K
10:59 54.31 54.69 54.31 54.69 3.1K
11:00 54.74 55.04 54.74 55.04 3.9K
11:01 55.02 55.25 55.02 55.02 10.8K
11:02 54.99 55.25 54.96 55.25 3.9K
11:03 55.18 55.27 54.95 54.95 7.6K
11:04 55.04 55.13 54.90 54.90 3.1K
11:05 54.71 54.71 54.53 54.53 3.0K
11:06 54.43 54.92 54.43 54.92 4.0K
11:07 54.50 54.50 53.93 54.25 8.0K
11:08 53.90 53.90 53.67 53.72 13.5K
11:09 53.99 54.21 53.75 54.21 11.7K
11:10 54.28 54.37 54.28 54.36 3.5K
11:11 54.49 55.15 54.49 55.01 11.9K
11:12 54.90 55.10 54.90 54.90 3.0K
11:13 54.42 54.48 54.42 54.48 2.3K
11:14 54.36 54.48 54.16 54.16 2.2K
11:15 54.45 54.45 53.62 53.62 9.8K
11:16 53.47 54.17 53.47 53.85 6.1K
11:17 53.71 53.71 53.04 53.15 16.5K
11:18 53.40 53.40 52.72 52.84 16.9K
11:19 52.77 52.77 52.38 52.68 17.5K
11:20 52.68 52.95 52.68 52.95 4.3K
11:21 52.88 53.15 52.78 53.15 5.9K
11:22 53.37 53.47 53.26 53.41 10.9K
11:23 53.57 54.40 53.57 54.29 7.9K
11:24 54.36 54.71 54.32 54.71 6.9K
11:25 54.55 54.58 54.09 54.17 4.1K
11:26 54.03 54.15 53.40 53.40 10.6K
11:27 53.00 53.17 52.89 52.95 8.9K
11:28 52.93 53.06 52.79 52.94 3.6K
11:29 52.95 52.95 52.82 52.82 2.8K
11:30 52.52 52.84 52.48 52.48 12.4K
11:31 52.60 52.76 52.14 52.14 13.9K
11:32 52.11 52.24 51.83 52.22 17.7K
11:33 52.04 52.04 51.84 51.84 4.6K
11:34 51.74 51.82 51.40 51.40 31.0K
11:35 51.42 51.54 50.95 50.95 16.3K
11:36 51.03 51.38 51.00 51.13 7.0K
11:37 51.24 51.47 51.24 51.30 6.3K
11:38 51.25 51.25 50.93 51.20 5.1K
11:39 51.30 51.97 51.30 51.56 23.2K
11:40 51.78 51.78 51.39 51.70 7.2K
11:41 51.73 51.73 51.04 51.07 6.7K
11:42 51.17 51.56 51.17 51.56 10.7K
11:43 51.42 52.00 51.42 51.75 8.3K
11:44 52.01 52.03 51.26 51.26 6.8K
11:45 51.61 51.61 50.52 50.61 19.2K
11:46 50.77 51.09 50.77 51.09 8.5K
11:47 51.17 51.49 51.17 51.47 3.7K
11:48 51.42 51.65 51.37 51.62 14.7K
11:49 51.67 51.89 51.50 51.74 5.2K
11:50 51.73 51.73 51.37 51.59 10.9K
11:51 51.59 51.87 51.59 51.87 3.9K
11:52 51.71 51.75 51.71 51.75 1.2K
11:53 51.70 51.90 51.70 51.80 4.6K
11:54 51.74 51.77 51.46 51.46 3.4K
11:55 51.20 51.60 51.20 51.50 4.2K
11:56 51.57 51.82 51.57 51.82 1.8K
11:57 51.81 52.24 51.81 52.05 12.6K
11:58 52.02 52.02 51.72 51.72 15.7K
11:59 51.66 51.75 51.48 51.75 15.3K
12:00 51.59 51.59 51.39 51.45 4.4K
12:01 51.77 51.98 51.77 51.98 4.2K
12:02 51.81 51.96 51.77 51.86 4.8K
12:03 51.86 51.86 51.66 51.66 3.6K
12:04 51.71 51.72 51.71 51.72 1.3K
12:05 51.65 51.66 51.13 51.36 6.0K
12:06 51.50 51.50 51.35 51.43 3.3K
12:07 51.54 51.61 51.54 51.61 3.9K
12:08 51.60 51.60 51.34 51.36 1.1K
12:09 51.49 51.55 51.15 51.15 4.8K
12:10 51.04 51.04 50.56 50.56 5.6K
12:11 50.88 51.31 50.88 51.20 4.2K
12:12 51.03 51.51 51.03 51.50 3.7K
12:13 51.50 51.55 51.50 51.55 1.4K
12:14 51.44 51.44 51.32 51.32 1.4K
12:15 51.33 51.38 51.13 51.13 4.7K
12:16 51.28 51.49 51.28 51.49 1.3K
12:17 51.62 51.62 51.44 51.48 5.9K
12:18 51.48 51.48 51.33 51.33 3.8K
12:19 51.10 51.42 51.10 51.42 2.9K
12:20 51.65 51.82 51.63 51.63 17.4K
12:21 51.81 52.03 51.79 52.03 6.9K
12:22 52.45 53.19 52.29 53.12 24.6K
12:23 52.96 53.10 52.83 53.10 22.7K
12:24 53.22 53.36 53.14 53.33 7.0K
12:25 53.39 53.66 53.33 53.40 13.8K
12:26 53.28 53.45 53.28 53.45 3.7K
12:27 53.40 53.40 52.85 52.85 8.4K
12:28 52.50 52.57 52.23 52.45 10.4K
12:29 52.39 52.52 52.37 52.52 6.5K
12:30 52.69 52.89 52.69 52.78 6.9K
12:31 52.72 53.25 52.72 52.92 9.0K
12:32 53.32 53.48 53.19 53.48 8.4K
12:33 53.46 54.35 53.46 54.35 43.9K
12:34 54.38 54.60 54.00 54.22 21.0K
12:35 54.33 54.71 54.17 54.17 20.4K
12:36 54.25 54.25 53.53 53.94 12.6K
12:37 53.76 53.79 53.61 53.61 7.4K
12:38 53.77 54.06 53.71 53.93 9.3K
12:39 53.98 54.19 53.85 54.19 6.1K
12:40 54.14 54.44 53.88 54.16 18.5K
12:41 54.36 54.53 54.36 54.44 6.5K
12:42 54.41 54.41 53.96 54.21 10.0K
12:43 54.15 54.35 54.03 54.02 3.2K
12:44 54.04 54.09 54.04 54.09 1.7K
12:45 53.93 53.98 53.84 53.98 8.7K
12:46 54.53 54.54 54.25 54.43 5.0K
12:47 54.53 54.53 54.53 54.53 2.0K
12:48 54.45 54.45 54.32 54.32 1.9K
12:49 54.56 54.56 54.48 54.48 3.7K
12:50 54.41 54.41 54.18 54.18 2.3K
12:51 54.40 54.50 54.40 54.50 3.8K
12:52 54.42 54.80 54.42 54.79 3.0K
12:53 54.73 54.74 54.44 54.47 6.8K
12:54 54.55 54.55 54.50 54.53 3.9K
12:55 54.54 54.61 54.54 54.56 3.2K
12:56 54.83 54.93 54.83 54.93 4.0K
12:57 54.82 54.82 54.18 54.26 7.4K
12:58 54.13 54.34 54.00 54.00 16.5K
12:59 54.25 54.50 54.25 54.31 4.3K
13:00 54.35 54.35 53.64 53.64 6.0K
13:01 53.87 54.14 53.86 54.14 6.6K
13:02 54.09 54.09 53.98 53.98 2.5K
13:03 54.10 54.10 53.95 53.95 1.7K
13:04 54.14 54.14 54.11 54.11 1.5K
13:05 53.88 53.88 53.88 53.88 1.6K
13:06 53.24 53.78 53.24 53.78 2.6K
13:08 54.05 54.05 53.88 53.97 2.5K
13:09 54.12 54.12 54.02 54.02 0.6K
13:10 53.96 54.45 53.66 54.45 4.6K
13:11 54.69 54.80 54.50 54.50 9.4K
13:13 54.22 54.22 54.22 54.22 0.2K
13:14 54.48 54.64 54.48 54.55 10.0K
13:15 54.60 54.76 54.60 54.76 1.5K
13:16 54.80 54.91 54.80 54.89 4.1K
13:17 54.50 54.50 54.50 54.50 1.4K
13:18 53.94 54.06 53.85 53.88 4.5K
13:19 53.61 53.84 53.61 53.69 2.5K
13:20 53.66 53.89 53.52 53.89 20.8K
13:21 53.99 54.18 53.92 53.92 3.8K
13:22 53.92 53.92 53.69 53.74 2.5K
13:23 53.57 53.87 53.57 53.87 3.1K
13:24 53.86 53.90 53.73 53.73 1.1K
13:25 53.86 53.95 53.86 53.95 3.2K
13:26 54.24 54.50 54.19 54.50 1.5K
13:27 54.48 54.48 54.46 54.46 2.1K
13:28 54.28 54.28 54.11 54.11 1.6K
13:29 54.09 54.30 54.06 54.06 2.6K
13:30 54.00 54.58 54.00 54.14 14.1K
13:31 54.20 54.20 53.87 53.93 2.6K
13:32 53.88 53.88 53.50 53.59 4.9K
13:33 53.41 53.71 53.23 53.64 4.6K
13:34 53.83 53.83 53.69 53.69 0.8K
13:35 53.93 53.93 53.81 53.81 1.7K
13:36 53.90 53.92 53.68 53.75 6.5K
13:37 53.53 53.53 53.46 53.48 2.4K
13:38 53.51 53.51 53.31 53.31 1.9K
13:39 53.32 53.36 53.22 53.36 1.8K
13:40 53.42 53.42 53.42 53.42 1.5K
13:41 53.57 53.57 53.32 53.32 0.4K
13:42 54.07 54.07 53.76 53.76 5.0K
13:43 53.73 53.74 53.47 53.47 1.7K
13:44 53.78 53.78 53.50 53.57 1.3K
13:45 54.00 54.00 53.78 53.78 1.5K
13:46 53.64 53.64 53.64 53.64 2.1K
13:47 53.47 53.49 53.47 53.49 0.7K
13:48 53.74 53.74 53.74 53.74 0.8K
13:49 53.79 53.88 53.79 53.88 2.1K
13:50 53.92 53.93 53.63 53.63 2.7K
13:51 53.60 54.15 53.60 53.97 2.8K
13:52 53.85 53.85 53.75 53.75 2.3K
13:53 53.75 53.80 53.61 53.69 2.5K
13:54 53.64 53.64 53.53 53.53 0.7K
13:55 53.56 53.71 53.56 53.71 1.8K
13:57 53.87 53.91 53.87 53.91 1.1K
13:58 53.97 54.05 53.97 54.05 3.8K
13:59 54.25 54.25 54.18 54.18 2.9K
14:00 54.36 54.47 54.34 54.45 3.6K
14:01 54.66 55.00 54.66 54.98 13.6K
14:02 54.98 55.03 54.69 54.90 6.3K
14:03 54.77 54.96 54.77 54.96 2.5K
14:04 55.00 55.37 54.89 55.14 5.5K
14:05 54.90 54.90 54.73 54.73 5.0K
14:06 54.67 54.67 54.34 54.34 4.4K
14:07 54.32 54.46 54.09 54.14 2.1K
14:08 54.12 54.12 53.85 53.86 6.3K
14:09 53.98 54.08 53.98 54.08 1.8K
14:10 54.41 54.41 54.11 54.11 4.5K
14:11 54.24 54.24 53.74 53.80 3.3K
14:12 53.66 53.90 53.66 53.90 3.6K
14:13 53.93 53.93 53.93 53.93 0.6K
14:14 53.71 53.78 53.70 53.70 2.7K
14:15 54.01 54.01 53.93 53.95 2.4K
14:16 53.87 54.08 53.87 53.88 3.6K
14:17 53.79 53.79 53.79 53.79 3.2K
14:18 53.51 53.62 53.50 53.62 2.4K
14:19 53.68 53.83 53.68 53.83 2.5K
14:20 53.36 53.36 52.85 52.85 4.0K
14:21 53.00 53.00 52.38 52.52 4.7K
14:22 52.76 52.76 52.30 52.58 3.1K
14:23 52.41 52.57 52.41 52.57 2.8K
14:24 52.18 52.33 52.18 52.30 1.5K
14:25 52.75 52.88 52.75 52.88 3.7K
14:26 52.95 53.20 52.95 53.19 3.0K
14:28 53.36 53.58 53.27 53.58 4.6K
14:29 53.60 53.74 53.60 53.70 2.5K
14:30 53.90 54.01 53.77 53.80 5.0K
14:31 53.77 54.19 53.77 54.19 4.5K
14:32 54.29 54.29 54.11 54.11 0.5K
14:33 53.94 54.03 53.94 54.03 1.5K
14:34 54.17 54.17 53.98 53.98 0.8K
14:35 54.18 54.26 54.18 54.26 1.6K
14:36 54.27 54.67 54.27 54.67 1.7K
14:37 54.60 55.13 54.60 54.66 13.4K
14:38 54.73 54.76 54.46 54.47 7.0K
14:39 54.33 54.33 54.33 54.33 1.0K
14:40 54.46 54.80 54.46 54.66 3.2K
14:41 54.77 55.05 54.70 55.05 3.1K
14:42 54.91 54.91 54.60 54.72 3.6K
14:43 54.53 54.53 54.25 54.25 3.4K
14:44 54.31 54.31 54.28 54.30 2.1K
14:45 54.59 54.62 54.39 54.62 4.6K
14:46 54.57 54.63 54.51 54.51 1.7K
14:47 54.41 54.50 54.40 54.50 2.5K
14:48 54.71 54.71 54.71 54.71 1.4K
14:49 54.64 54.64 54.55 54.56 0.8K
14:50 54.52 54.54 54.20 54.54 4.6K
14:51 54.54 54.54 54.51 54.51 1.9K
14:52 54.06 54.32 54.06 54.32 2.5K
14:53 54.22 54.22 54.16 54.16 1.0K
14:54 54.29 54.29 54.10 54.11 4.5K
14:55 54.12 54.30 54.12 54.30 3.0K
14:57 54.19 54.19 54.19 54.19 0.9K
14:58 54.20 54.20 54.20 54.20 0.3K
14:59 54.16 54.16 54.16 54.16 0.8K
15:00 54.37 54.50 54.37 54.45 3.6K
15:01 54.31 54.31 54.24 54.24 2.2K
15:02 53.92 53.92 53.92 53.92 1.7K
15:03 53.65 53.87 53.65 53.68 1.4K
15:04 53.89 53.94 53.61 53.94 3.4K
15:05 54.02 54.02 54.01 54.01 1.6K
15:06 54.04 54.63 54.04 54.33 4.3K
15:08 54.33 54.34 54.20 54.24 2.1K
15:09 54.28 54.65 54.28 54.65 4.8K
15:10 54.67 54.67 54.43 54.43 2.1K
15:11 54.31 54.31 54.17 54.18 0.8K
15:12 54.28 54.39 54.19 54.19 5.9K
15:13 54.28 54.42 54.28 54.42 2.5K
15:15 54.54 54.54 54.54 54.54 1.7K
15:16 54.29 54.29 54.29 54.29 0.9K
15:17 54.47 54.47 54.28 54.33 2.5K
15:18 54.35 54.37 54.10 54.10 2.6K
15:20 54.37 54.37 54.37 54.37 1.4K
15:21 54.28 54.28 54.28 54.28 1.2K
15:22 54.11 54.11 53.91 53.91 3.4K
15:23 53.80 53.93 53.77 53.93 3.2K
15:24 54.26 54.26 54.16 54.16 1.5K
15:25 54.32 54.47 54.32 54.34 4.1K
15:26 54.49 54.49 54.37 54.37 2.1K
15:27 54.40 54.57 54.38 54.57 0.8K
15:28 54.35 54.48 54.35 54.48 3.0K
15:29 54.55 54.84 54.37 54.74 11.1K
15:30 54.48 54.48 53.91 54.09 4.8K
15:31 54.07 54.07 53.59 53.77 9.0K
15:32 53.80 53.80 53.31 53.44 5.1K
15:33 53.50 53.82 53.36 53.69 7.9K
15:34 53.72 53.72 53.39 53.39 4.2K
15:35 53.13 53.13 53.13 53.13 1.6K
15:36 53.56 53.56 53.14 53.14 3.7K
15:37 53.27 53.32 53.27 53.32 2.3K
15:38 53.58 53.78 53.58 53.59 1.9K
15:39 53.60 53.69 53.60 53.69 2.7K
15:40 53.77 53.80 53.68 53.80 3.1K
15:41 53.85 54.05 53.85 53.96 3.0K
15:42 54.17 54.33 54.08 54.33 4.6K
15:43 54.41 54.41 54.04 54.04 3.6K
15:44 54.17 54.17 54.17 54.17 2.1K
15:45 54.07 54.27 54.07 54.23 4.5K
15:46 54.19 54.50 54.19 54.50 2.4K
15:47 54.18 54.29 54.18 54.29 2.9K
15:48 54.43 54.60 54.43 54.51 3.9K
15:49 54.52 54.56 54.52 54.56 4.2K
15:50 54.65 54.95 54.47 54.47 6.2K
15:51 54.37 54.37 53.98 54.34 3.8K
15:52 54.27 54.35 54.27 54.35 1.7K
15:53 54.35 54.50 54.26 54.29 6.6K
15:54 54.34 54.34 53.69 53.84 13.8K
15:55 54.52 54.78 53.81 53.89 41.1K
15:56 54.35 54.35 54.18 54.24 7.7K
15:57 54.67 54.67 54.50 54.50 7.1K
15:58 54.45 54.62 54.31 54.50 10.0K
15:59 54.54 54.70 54.48 54.55 75.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし