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 64.00 64.55 62.66 62.66 394.6K
09:31 63.17 65.86 62.92 65.29 33.0K
09:32 64.94 65.99 64.94 65.74 35.7K
09:33 65.74 67.16 65.71 67.16 47.0K
09:34 67.11 67.68 66.15 67.21 63.7K
09:35 67.27 68.08 67.12 67.76 62.8K
09:36 67.82 67.89 66.23 66.40 55.0K
09:37 66.53 67.30 66.10 66.63 18.3K
09:38 66.79 67.55 66.24 66.95 28.9K
09:39 66.89 68.03 64.55 64.55 59.1K
09:40 64.00 64.35 63.33 63.54 48.7K
09:41 63.49 64.51 63.23 64.18 19.2K
09:42 64.44 64.87 64.10 64.80 28.9K
09:43 65.00 65.70 64.62 65.51 17.8K
09:44 65.21 66.62 65.21 66.31 19.4K
09:45 66.73 66.73 65.76 66.34 21.6K
09:46 66.37 66.74 66.05 66.41 15.7K
09:47 66.59 67.94 66.59 66.79 57.2K
09:48 66.82 67.55 66.32 67.55 16.2K
09:49 67.51 68.37 67.20 67.83 32.9K
09:50 67.64 69.77 67.64 68.76 38.0K
09:51 68.84 69.68 68.63 69.63 27.5K
09:52 69.94 70.46 69.25 70.46 50.4K
09:53 70.77 70.77 69.39 70.48 30.7K
09:54 70.32 71.78 70.32 71.78 40.6K
09:55 71.78 71.82 71.00 71.63 29.7K
09:56 71.82 73.90 71.82 72.51 58.2K
09:57 72.68 73.40 72.68 72.77 87.5K
09:58 72.74 72.74 71.44 71.87 57.7K
09:59 71.00 71.00 69.50 69.50 69.8K
10:00 69.64 71.33 69.01 70.82 32.6K
10:01 70.78 71.13 69.36 69.50 12.7K
10:02 68.60 70.62 68.60 69.88 27.2K
10:03 69.71 70.93 69.62 70.82 19.1K
10:04 70.73 70.73 70.00 70.60 7.6K
10:05 70.96 72.24 70.96 72.07 23.0K
10:06 72.09 72.14 71.66 72.08 21.7K
10:07 72.20 72.58 72.02 72.41 14.5K
10:08 71.77 72.99 71.77 72.26 33.8K
10:09 71.96 72.56 70.69 70.77 31.2K
10:10 71.07 71.07 70.51 70.69 10.1K
10:11 71.01 71.01 70.10 70.47 30.0K
10:12 70.36 70.36 69.76 70.35 20.0K
10:13 70.33 70.36 69.84 70.03 6.4K
10:14 70.11 70.94 70.11 70.78 10.4K
10:15 71.13 71.81 71.05 71.05 8.8K
10:16 71.20 71.35 70.84 71.33 10.5K
10:17 71.46 72.24 71.23 72.24 21.6K
10:18 72.37 72.74 71.87 72.61 25.3K
10:19 72.64 72.98 72.60 72.81 7.6K
10:20 73.00 74.56 73.00 73.65 60.9K
10:21 73.62 73.62 72.28 72.46 18.6K
10:22 72.08 72.49 71.49 71.49 9.0K
10:23 71.41 71.95 70.83 71.95 7.9K
10:24 71.87 71.87 70.68 70.75 7.3K
10:25 70.82 70.82 69.82 70.05 41.9K
10:26 70.15 70.55 70.15 70.55 11.2K
10:27 70.55 71.14 70.36 70.50 4.7K
10:28 70.41 70.86 70.36 70.36 11.2K
10:29 70.35 70.68 70.35 70.43 5.9K
10:30 69.60 70.02 69.33 69.71 21.6K
10:31 69.69 70.31 69.35 70.31 15.1K
10:32 70.31 70.31 70.09 70.09 4.7K
10:33 70.29 70.29 69.41 69.92 3.8K
10:34 70.29 70.46 70.07 70.20 5.0K
10:35 69.95 70.01 69.00 69.00 23.4K
10:36 68.94 68.94 68.48 68.68 16.7K
10:37 68.51 69.82 68.51 69.82 8.7K
10:38 70.15 70.80 69.85 70.80 7.2K
10:39 70.27 70.90 70.27 70.30 46.2K
10:40 70.10 70.40 70.10 70.40 4.4K
10:41 70.57 70.57 70.13 70.19 17.4K
10:42 70.00 70.50 70.00 70.35 8.8K
10:43 71.01 71.74 71.01 71.38 15.7K
10:44 71.17 71.49 71.17 71.22 6.4K
10:45 71.51 71.87 71.51 71.78 18.1K
10:46 71.78 72.32 71.69 71.83 10.7K
10:47 71.94 71.94 70.85 70.85 7.3K
10:48 71.45 71.45 70.73 70.86 7.2K
10:49 70.95 71.50 70.95 71.47 3.8K
10:50 71.55 72.40 71.55 71.88 9.0K
10:51 71.07 71.07 70.16 70.20 3.3K
10:52 70.22 70.99 70.02 70.61 18.6K
10:53 70.86 71.63 70.86 71.44 6.0K
10:54 70.92 71.01 70.56 71.00 4.1K
10:55 70.94 71.47 70.94 71.36 4.5K
10:56 71.11 71.27 71.00 71.27 3.7K
10:57 71.24 71.24 70.80 70.81 3.5K
10:58 70.28 70.51 70.28 70.31 14.0K
10:59 69.71 69.83 69.30 69.39 13.4K
11:00 69.10 69.55 69.00 69.06 16.3K
11:01 69.76 69.76 69.10 69.12 3.6K
11:02 68.83 68.83 68.22 68.80 8.6K
11:03 68.61 68.61 67.47 67.93 22.5K
11:04 68.16 68.23 66.86 67.22 18.6K
11:05 66.77 67.07 66.52 66.90 13.5K
11:06 67.03 67.99 67.03 67.98 12.1K
11:07 67.96 67.97 67.11 67.11 8.6K
11:08 66.88 67.06 66.57 66.76 16.3K
11:09 66.56 67.00 65.70 67.00 16.3K
11:10 66.43 66.92 66.26 66.26 6.6K
11:11 66.26 66.75 66.26 66.75 4.7K
11:12 66.12 66.57 65.86 66.57 19.1K
11:13 65.90 66.62 65.90 66.62 5.5K
11:14 66.25 66.55 66.01 66.55 8.5K
11:15 66.51 66.51 66.13 66.38 5.8K
11:16 65.93 65.93 65.91 65.91 2.5K
11:17 65.61 65.77 65.55 65.75 4.6K
11:18 65.60 66.09 65.57 65.94 2.1K
11:19 65.85 66.26 65.78 66.23 4.9K
11:20 66.00 66.50 66.00 66.26 7.0K
11:21 66.63 66.88 66.00 66.38 11.5K
11:22 66.00 66.23 65.75 65.75 2.7K
11:23 65.56 65.97 65.48 65.90 11.1K
11:24 65.91 65.96 65.91 65.96 5.1K
11:25 66.36 66.99 66.36 66.47 4.5K
11:26 67.03 67.20 67.03 67.16 10.2K
11:27 67.19 67.30 66.99 67.13 11.3K
11:28 67.18 67.69 67.16 67.16 6.0K
11:29 67.37 67.50 67.11 67.39 4.3K
11:30 66.46 67.43 66.46 67.43 4.2K
11:31 68.00 68.46 67.92 68.12 8.9K
11:32 68.00 68.40 67.73 68.34 4.8K
11:33 68.39 68.44 67.96 68.19 10.9K
11:34 68.20 68.80 68.16 68.80 12.0K
11:35 68.79 69.34 68.79 68.83 5.5K
11:36 68.33 68.57 68.12 68.46 5.8K
11:37 68.31 68.74 67.74 68.74 7.9K
11:38 68.76 68.76 68.60 68.63 6.1K
11:39 68.28 68.28 67.20 67.20 4.0K
11:40 67.22 67.34 67.07 67.34 4.9K
11:41 67.22 67.22 66.55 66.92 2.4K
11:42 67.13 67.42 67.06 67.19 3.0K
11:43 66.75 66.86 66.67 66.68 4.3K
11:44 66.64 66.87 66.26 66.26 2.8K
11:45 66.28 66.71 66.28 66.71 3.7K
11:46 66.93 67.56 66.93 67.09 11.7K
11:47 67.21 67.21 67.07 67.17 2.0K
11:48 67.30 67.30 66.82 66.83 3.6K
11:49 66.76 66.76 66.58 66.72 2.5K
11:50 66.58 66.65 66.49 66.55 5.6K
11:51 66.30 66.76 66.25 66.76 5.7K
11:52 66.93 67.06 66.82 66.82 2.7K
11:53 66.60 66.60 66.18 66.41 1.5K
11:54 65.87 66.04 65.87 66.04 7.8K
11:55 65.97 66.38 65.97 66.38 0.8K
11:56 66.67 66.67 66.67 66.67 0.6K
11:58 66.24 66.24 66.14 66.14 2.0K
11:59 65.64 65.96 65.64 65.80 2.8K
12:00 65.92 65.92 65.85 65.85 0.9K
12:01 66.50 67.39 66.50 67.39 3.1K
12:02 66.78 67.74 66.78 67.74 7.5K
12:03 67.79 67.80 67.40 67.40 8.8K
12:04 67.58 67.89 67.58 67.86 1.5K
12:05 67.61 68.01 67.61 67.64 3.0K
12:06 67.59 67.75 67.56 67.56 4.9K
12:07 67.81 67.81 67.81 67.81 0.3K
12:08 68.23 68.55 68.05 68.20 19.3K
12:09 68.09 68.09 67.14 67.14 4.9K
12:10 67.28 67.59 66.99 66.99 3.0K
12:11 67.04 67.10 66.96 66.96 1.7K
12:12 66.80 66.84 66.52 66.52 2.7K
12:13 66.29 66.44 65.87 65.87 10.2K
12:14 65.80 65.91 65.68 65.77 6.4K
12:15 65.94 66.20 65.94 66.20 2.6K
12:16 66.85 66.85 66.85 66.85 2.5K
12:18 66.86 67.21 66.86 67.20 4.5K
12:19 67.06 67.52 67.06 67.31 2.1K
12:20 67.27 67.27 67.27 67.27 1.3K
12:21 67.19 67.19 66.52 66.66 2.8K
12:22 66.47 66.66 66.02 66.19 1.6K
12:23 66.30 66.30 65.90 65.90 3.5K
12:24 65.90 66.22 65.79 66.00 7.3K
12:25 66.22 66.28 66.22 66.28 2.0K
12:27 66.28 66.30 66.12 66.12 2.3K
12:28 66.35 66.35 66.35 66.35 0.2K
12:29 66.10 66.23 66.10 66.23 1.5K
12:30 66.44 66.63 66.22 66.22 1.4K
12:31 65.85 66.56 65.85 66.56 3.7K
12:32 66.81 66.81 66.67 66.67 1.5K
12:34 66.91 67.69 66.61 66.64 9.1K
12:35 66.41 67.15 66.41 67.15 5.4K
12:36 67.34 67.34 67.25 67.25 0.8K
12:37 67.16 67.16 67.10 67.10 0.9K
12:38 67.18 67.18 67.04 67.04 3.1K
12:39 66.70 66.70 66.60 66.60 1.0K
12:41 66.49 66.49 66.43 66.43 1.9K
12:42 66.95 67.40 66.95 67.00 8.3K
12:43 66.20 66.20 66.20 66.20 1.1K
12:44 66.05 66.20 65.77 66.20 10.9K
12:45 65.21 65.99 64.77 65.99 18.6K
12:46 65.56 65.81 65.50 65.81 2.1K
12:47 66.69 66.86 66.38 66.61 2.8K
12:48 66.61 66.71 66.43 66.64 12.4K
12:49 67.00 67.20 67.00 67.19 5.3K
12:50 67.53 68.30 67.53 67.90 13.2K
12:51 67.90 67.90 67.51 67.75 3.4K
12:52 67.81 68.29 67.72 68.29 5.3K
12:53 67.66 68.11 67.62 68.11 4.9K
12:54 68.76 68.98 68.47 68.47 7.9K
12:55 68.80 69.06 68.80 69.06 7.5K
12:56 68.95 68.99 68.48 68.70 4.6K
12:57 68.17 68.33 68.01 68.33 8.6K
12:58 68.10 68.29 68.10 68.28 1.3K
12:59 68.71 68.71 68.00 68.00 2.5K
13:00 68.16 68.16 68.06 68.06 0.5K
13:01 67.86 67.86 67.82 67.82 1.3K
13:02 68.01 68.01 68.01 68.01 1.2K
13:04 67.99 68.19 67.99 68.19 2.1K
13:05 67.86 67.86 67.37 67.58 2.1K
13:06 67.68 67.68 67.10 67.20 2.7K
13:07 67.03 67.03 67.00 67.00 3.5K
13:08 66.76 66.92 66.76 66.92 11.3K
13:09 66.99 66.99 66.38 66.38 4.2K
13:10 66.65 66.65 66.65 66.65 1.1K
13:11 66.58 66.91 66.58 66.91 2.5K
13:12 67.11 67.11 66.82 66.92 0.6K
13:13 66.94 66.95 66.94 66.95 4.4K
13:14 66.58 66.58 66.41 66.52 0.8K
13:15 66.62 66.69 66.57 66.69 2.0K
13:16 66.88 66.88 66.50 66.62 1.7K
13:17 66.91 66.91 66.91 66.91 0.8K
13:18 67.07 67.33 67.07 67.21 3.1K
13:19 67.25 67.43 66.80 66.86 5.2K
13:20 66.95 66.95 66.40 66.40 2.7K
13:21 66.43 66.43 66.41 66.40 6.7K
13:22 66.00 66.00 65.80 65.85 5.8K
13:23 65.89 66.63 65.89 66.63 2.0K
13:24 66.46 66.46 66.46 66.46 2.5K
13:26 66.26 66.42 66.16 66.42 3.3K
13:27 66.69 66.85 66.55 66.55 5.2K
13:28 66.84 66.84 66.84 66.84 0.3K
13:29 67.05 67.05 67.05 67.05 2.5K
13:30 67.10 67.10 67.09 67.09 1.6K
13:31 66.46 66.46 66.46 66.46 1.2K
13:33 66.85 66.85 66.85 66.85 2.9K
13:35 67.02 67.02 67.02 67.02 2.2K
13:37 67.06 67.06 67.02 67.02 0.9K
13:38 66.96 66.96 66.96 66.96 0.5K
13:39 66.92 66.92 66.92 66.92 0.6K
13:40 66.75 66.75 66.63 66.63 1.0K
13:41 66.96 66.96 66.96 66.96 1.1K
13:42 66.78 66.78 66.78 66.78 1.2K
13:43 66.34 66.49 66.34 66.49 2.2K
13:44 66.44 66.44 66.44 66.44 2.2K
13:45 66.23 66.46 66.07 66.46 7.5K
13:46 66.29 66.29 66.29 66.29 1.2K
13:47 66.08 66.29 66.08 66.29 1.4K
13:48 66.62 66.62 66.62 66.62 2.5K
13:49 66.50 66.50 66.37 66.37 1.0K
13:51 66.50 66.50 66.07 66.06 1.6K
13:52 66.19 66.19 66.19 66.19 0.8K
13:54 66.51 66.51 66.51 66.51 0.7K
13:55 66.34 66.65 66.34 66.65 1.6K
13:56 66.47 66.47 66.47 66.47 1.1K
13:57 66.70 66.70 66.70 66.70 0.8K
13:58 66.70 66.70 66.46 66.70 3.2K
13:59 66.89 66.98 66.86 66.98 0.6K
14:00 66.91 66.91 66.91 66.91 1.2K
14:01 67.30 67.30 67.08 67.08 1.1K
14:02 67.14 67.14 67.07 67.08 2.6K
14:03 67.49 67.49 67.41 67.41 17.6K
14:04 67.16 67.19 67.06 67.06 5.4K
14:05 66.94 66.94 66.94 66.94 1.2K
14:06 66.85 66.85 66.85 66.85 0.5K
14:07 67.08 67.08 67.06 67.06 0.8K
14:09 67.03 67.03 67.03 67.03 1.3K
14:10 67.26 67.26 67.26 67.26 0.3K
14:11 67.28 67.28 67.25 67.25 0.8K
14:12 67.21 67.21 67.19 67.19 0.8K
14:13 67.45 67.45 67.40 67.40 2.9K
14:14 67.56 67.56 67.20 67.38 3.6K
14:15 67.16 67.16 67.00 67.00 0.2K
14:16 67.23 67.23 67.06 67.06 4.0K
14:17 67.37 67.37 67.34 67.34 3.3K
14:18 67.26 67.26 67.26 67.26 0.5K
14:19 67.14 67.20 66.58 66.58 2.1K
14:20 66.58 66.58 66.32 66.32 23.0K
14:21 66.32 66.32 66.32 66.32 1.8K
14:22 66.57 66.67 66.57 66.67 2.0K
14:23 66.67 66.67 66.67 66.67 0.4K
14:24 66.51 66.51 66.14 66.14 2.9K
14:26 66.30 66.44 66.30 66.43 2.1K
14:28 67.08 67.08 66.99 66.99 2.7K
14:29 66.61 66.61 66.59 66.59 1.3K
14:30 66.47 66.47 66.47 66.47 1.2K
14:31 66.50 66.50 66.49 66.49 1.0K
14:32 67.10 67.10 67.10 67.10 0.6K
14:33 66.97 67.29 66.97 67.29 4.7K
14:34 66.63 66.63 66.63 66.63 1.2K
14:35 66.54 66.54 66.54 66.54 0.8K
14:37 66.54 66.54 66.48 66.48 0.7K
14:38 66.62 66.86 66.60 66.86 1.5K
14:40 67.00 67.00 67.00 67.00 0.7K
14:41 67.26 67.38 67.26 67.38 1.1K
14:42 67.47 68.75 67.47 68.23 60.6K
14:43 68.18 68.18 68.18 68.18 1.0K
14:44 68.18 68.38 68.18 68.29 2.6K
14:45 68.06 68.06 67.32 67.32 20.8K
14:46 67.83 67.83 67.83 67.83 1.2K
14:47 67.67 67.68 67.67 67.68 1.2K
14:48 67.38 67.38 67.38 67.38 0.9K
14:50 67.76 68.00 67.76 67.89 1.7K
14:52 68.14 68.19 68.14 68.19 1.0K
14:53 68.06 68.18 68.02 68.02 4.1K
14:54 68.08 68.08 68.08 68.08 0.5K
14:55 68.10 68.10 68.10 68.10 0.7K
14:56 68.11 68.11 68.11 68.11 1.0K
14:57 68.14 68.14 67.88 67.88 1.5K
14:58 67.85 68.02 67.85 68.02 1.7K
14:59 68.47 68.47 67.94 67.94 3.8K
15:00 67.84 67.96 67.51 67.91 3.9K
15:01 67.87 68.00 67.87 68.00 1.8K
15:02 68.34 68.34 68.10 68.10 1.1K
15:03 68.08 68.08 67.66 67.66 4.1K
15:04 67.64 67.71 67.64 67.71 1.7K
15:05 67.81 68.07 67.81 68.07 1.3K
15:06 68.50 68.51 68.44 68.51 2.8K
15:07 68.09 68.11 67.93 67.93 1.9K
15:08 67.94 68.00 67.91 67.91 2.3K
15:09 67.90 67.90 67.77 67.77 0.8K
15:10 68.04 68.04 67.82 67.82 0.4K
15:11 67.77 67.77 67.63 67.63 1.2K
15:12 67.60 67.99 67.50 67.50 3.1K
15:13 67.51 67.51 67.37 67.37 4.5K
15:14 67.53 67.53 67.20 67.20 6.6K
15:15 67.20 67.71 67.20 67.71 0.9K
15:16 67.85 67.86 67.85 67.86 1.2K
15:17 68.10 68.17 68.10 68.17 3.2K
15:19 68.41 68.41 68.41 68.41 4.8K
15:20 68.56 68.56 68.52 68.54 2.8K
15:21 69.73 70.03 69.56 70.02 28.6K
15:22 69.78 70.90 69.60 70.90 14.4K
15:23 70.97 71.15 70.55 70.71 14.9K
15:24 70.70 70.70 70.44 70.56 3.2K
15:25 70.35 71.16 70.35 71.16 9.8K
15:26 70.96 70.99 70.61 70.61 12.0K
15:27 70.93 71.15 70.88 71.00 4.0K
15:28 71.40 71.53 71.00 71.00 3.9K
15:29 71.02 71.23 70.91 70.92 3.7K
15:30 70.88 71.60 70.88 71.17 14.1K
15:31 71.37 71.49 71.27 71.27 5.1K
15:32 71.10 71.48 71.10 71.24 9.7K
15:33 71.35 71.89 71.05 71.73 7.2K
15:34 71.81 71.89 71.62 71.89 7.7K
15:35 71.87 72.05 71.81 72.05 16.6K
15:36 72.15 72.15 72.15 72.15 4.3K
15:37 72.12 72.12 71.29 71.29 5.6K
15:38 71.27 71.27 70.60 70.60 5.2K
15:39 70.60 70.60 70.30 70.30 6.8K
15:40 70.42 70.78 70.42 70.49 2.7K
15:41 70.97 70.98 70.81 70.81 2.4K
15:42 70.99 70.99 70.89 70.89 3.7K
15:43 70.96 71.40 70.96 71.40 3.5K
15:44 70.92 70.92 70.92 70.92 3.1K
15:45 71.39 71.39 71.39 71.39 1.0K
15:46 70.88 70.88 70.88 70.88 1.1K
15:47 71.48 71.51 71.48 71.51 2.0K
15:48 71.47 71.60 71.47 71.60 1.4K
15:49 71.16 71.16 70.60 70.60 5.1K
15:50 71.01 71.34 71.00 71.00 4.2K
15:51 71.20 71.20 70.50 70.58 6.0K
15:52 70.53 70.63 70.53 70.63 1.7K
15:53 70.70 70.88 70.60 70.77 6.6K
15:54 70.57 70.57 70.35 70.35 3.2K
15:55 71.00 71.72 71.00 71.72 11.4K
15:56 71.82 71.90 71.57 71.61 14.3K
15:57 71.80 71.86 71.65 71.80 5.6K
15:58 71.58 71.68 71.43 71.65 7.2K
15:59 71.56 71.84 71.56 71.77 102.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし