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 59.08 59.42 58.26 58.53 169.7K
09:31 58.23 58.23 57.03 57.73 39.5K
09:32 57.79 58.40 57.13 58.40 21.9K
09:33 58.42 58.76 58.09 58.09 7.6K
09:34 57.78 58.16 57.13 58.16 4.8K
09:35 58.78 58.98 58.32 58.37 9.7K
09:36 58.16 59.00 58.16 58.59 4.9K
09:37 58.56 59.34 58.56 59.34 5.2K
09:38 59.02 60.00 59.02 59.50 18.1K
09:39 59.38 60.05 59.00 60.05 10.0K
09:40 59.99 60.99 59.97 60.99 20.5K
09:41 60.99 62.00 60.88 61.91 19.1K
09:42 62.00 62.24 61.56 61.56 16.5K
09:43 61.35 61.92 60.94 61.30 28.8K
09:44 61.70 62.30 61.64 62.30 6.0K
09:45 62.50 63.27 62.41 63.25 24.7K
09:46 63.04 63.63 62.36 63.38 26.0K
09:47 63.24 63.84 63.24 63.84 23.2K
09:48 64.00 65.22 63.98 65.22 40.2K
09:49 65.08 65.08 63.33 63.45 38.2K
09:50 63.79 64.88 63.57 64.42 20.3K
09:51 64.24 64.25 63.58 63.58 27.0K
09:52 63.87 64.55 63.87 64.12 27.3K
09:53 63.88 63.93 63.26 63.62 26.9K
09:54 63.45 63.45 61.55 62.02 41.5K
09:55 61.69 62.97 61.69 62.97 24.4K
09:56 63.17 63.85 63.17 63.80 13.6K
09:57 63.84 63.84 63.00 63.25 25.0K
09:58 63.41 63.41 62.87 62.89 22.9K
09:59 63.03 63.03 62.96 62.96 4.1K
10:00 62.55 63.40 62.55 63.26 15.6K
10:01 63.31 63.41 62.68 63.41 30.5K
10:02 63.13 63.13 62.73 62.83 6.8K
10:03 62.91 63.65 62.91 63.32 16.6K
10:04 63.43 63.52 63.34 63.34 5.9K
10:05 63.27 63.39 63.07 63.28 6.6K
10:06 63.59 63.60 63.44 63.60 4.3K
10:07 63.70 63.70 63.23 63.23 4.5K
10:08 63.48 63.48 63.10 63.41 3.1K
10:09 62.70 62.86 62.68 62.68 7.2K
10:10 62.91 63.22 62.89 63.14 4.8K
10:11 62.83 62.83 62.39 62.39 10.9K
10:12 62.36 62.66 62.20 62.66 4.2K
10:13 62.77 63.28 62.69 63.20 15.5K
10:14 62.88 62.88 62.58 62.58 3.1K
10:15 62.00 62.00 61.80 61.80 13.2K
10:16 62.07 62.41 60.37 60.37 37.8K
10:17 60.33 61.24 60.33 61.19 23.5K
10:18 61.56 61.72 61.30 61.48 5.7K
10:19 61.61 62.06 61.47 61.60 5.5K
10:20 61.50 61.50 60.91 60.99 8.4K
10:21 60.99 61.07 60.51 60.55 7.9K
10:22 60.52 60.52 59.80 59.80 13.4K
10:23 59.67 59.67 59.07 59.43 17.6K
10:24 59.00 59.71 58.87 59.10 14.5K
10:25 59.03 59.03 58.54 58.63 17.0K
10:26 58.70 59.29 58.70 59.29 11.6K
10:27 59.14 59.27 58.95 58.96 7.4K
10:28 59.04 59.28 58.85 58.85 6.1K
10:29 59.13 59.13 58.61 58.63 6.5K
10:30 58.85 58.95 58.17 58.17 19.9K
10:31 58.15 58.15 57.71 57.91 12.9K
10:32 57.89 57.98 57.51 57.58 13.3K
10:33 57.74 57.74 57.73 57.73 4.0K
10:34 57.97 58.19 57.88 58.19 9.5K
10:35 58.11 59.33 58.11 59.14 8.7K
10:36 59.29 59.46 59.01 59.11 18.9K
10:37 58.99 58.99 57.94 58.03 14.3K
10:38 57.86 58.16 57.49 57.49 5.8K
10:39 57.15 57.25 57.10 57.15 12.3K
10:40 57.20 58.22 57.20 58.22 9.9K
10:41 58.70 58.70 58.67 58.67 2.0K
10:42 58.81 59.06 58.72 59.00 5.8K
10:43 58.92 59.02 58.69 58.97 8.7K
10:44 59.09 59.25 58.91 59.25 8.5K
10:45 59.40 59.40 58.92 58.92 4.3K
10:46 58.82 58.82 58.17 58.17 5.3K
10:47 58.29 59.11 58.29 59.11 10.6K
10:48 59.07 59.10 58.90 59.01 2.8K
10:49 58.85 58.91 58.72 58.78 2.9K
10:50 58.59 58.99 58.59 58.86 2.5K
10:51 58.91 59.00 58.88 58.88 3.4K
10:52 59.30 59.30 58.55 58.55 3.7K
10:53 58.72 59.28 58.64 59.15 4.3K
10:54 59.22 59.26 59.14 59.19 2.9K
10:55 59.18 59.18 58.78 58.91 4.3K
10:56 58.83 58.83 58.83 58.83 0.7K
10:57 58.76 58.86 58.69 58.69 9.3K
10:58 58.97 58.97 58.97 58.97 2.8K
10:59 58.39 58.39 58.28 58.29 2.4K
11:00 58.12 58.99 58.12 58.50 3.2K
11:01 58.52 58.56 58.22 58.22 2.9K
11:02 58.39 58.41 58.24 58.24 4.1K
11:03 58.30 58.43 58.30 58.43 1.0K
11:04 58.94 58.94 58.59 58.64 1.8K
11:05 58.70 58.81 58.61 58.61 3.9K
11:06 58.50 58.61 58.50 58.61 0.9K
11:07 58.62 58.62 58.28 58.40 7.9K
11:08 58.26 58.26 58.18 58.18 2.2K
11:09 58.16 58.34 58.16 58.31 2.7K
11:10 58.17 58.17 57.68 57.68 13.8K
11:11 57.66 57.66 57.30 57.34 10.0K
11:12 57.26 57.32 56.96 57.00 22.5K
11:13 57.05 57.31 56.95 57.22 16.1K
11:14 57.50 57.80 57.50 57.80 2.7K
11:15 58.34 58.44 58.34 58.42 1.1K
11:16 58.39 58.53 58.35 58.35 2.9K
11:17 58.37 59.04 58.37 59.04 4.2K
11:18 59.03 59.03 58.28 58.28 4.8K
11:19 58.01 58.01 57.76 57.86 3.9K
11:20 57.29 57.54 57.28 57.40 9.1K
11:21 57.25 57.47 57.25 57.47 2.6K
11:22 57.34 57.34 57.20 57.20 6.6K
11:23 57.11 57.16 57.11 57.16 2.5K
11:24 57.16 57.35 57.13 57.13 7.3K
11:25 57.12 57.12 56.66 56.66 15.6K
11:26 56.94 57.67 56.94 57.25 13.8K
11:27 57.28 57.36 56.78 57.00 1.9K
11:28 56.90 57.32 56.90 57.32 1.3K
11:29 58.00 58.00 57.62 57.62 3.5K
11:30 57.53 57.65 57.53 57.58 2.8K
11:31 57.65 57.91 57.62 57.62 2.8K
11:32 57.60 57.68 57.51 57.62 5.9K
11:33 57.50 57.54 57.50 57.54 3.8K
11:34 57.50 57.50 57.25 57.25 22.4K
11:35 57.33 57.90 57.33 57.83 4.1K
11:36 57.90 58.32 57.90 58.29 11.3K
11:37 58.26 58.60 58.20 58.59 4.9K
11:38 58.25 58.79 58.25 58.79 3.3K
11:39 58.76 58.76 58.71 58.71 2.2K
11:40 58.81 58.97 58.80 58.97 3.2K
11:41 58.84 58.93 58.82 58.91 2.7K
11:42 58.87 58.87 58.39 58.59 4.9K
11:43 58.64 58.66 58.59 58.66 1.9K
11:44 58.64 58.64 58.51 58.51 1.5K
11:45 58.73 58.73 58.64 58.64 0.7K
11:46 58.72 58.75 58.72 58.74 3.0K
11:47 58.87 58.87 58.64 58.64 4.8K
11:48 58.33 58.33 58.11 58.11 1.2K
11:49 58.11 58.11 57.81 58.04 4.3K
11:50 58.15 58.15 58.07 58.11 1.7K
11:52 58.50 58.69 58.50 58.57 2.1K
11:54 58.48 58.62 58.42 58.42 1.2K
11:55 58.34 58.87 58.34 58.80 3.9K
11:57 58.57 58.67 58.57 58.67 1.2K
11:58 58.65 58.73 58.56 58.63 8.3K
11:59 58.57 58.57 58.57 58.57 0.3K
12:00 58.40 58.44 58.34 58.34 6.6K
12:01 58.32 58.46 58.20 58.20 1.6K
12:02 58.33 58.60 58.33 58.60 0.4K
12:03 58.74 58.74 58.57 58.57 1.2K
12:04 58.57 58.70 58.57 58.70 0.7K
12:05 58.70 58.78 58.70 58.78 1.9K
12:06 58.65 58.65 58.46 58.46 16.9K
12:07 58.15 58.15 58.04 58.04 1.2K
12:08 58.01 58.01 57.76 57.76 11.7K
12:09 57.71 57.76 57.62 57.62 5.0K
12:10 57.70 58.11 57.69 58.11 1.6K
12:11 58.62 58.62 58.62 58.62 2.6K
12:13 58.46 58.61 58.46 58.48 7.0K
12:14 58.59 58.61 58.49 58.56 4.8K
12:15 58.40 58.40 58.40 58.40 2.5K
12:16 58.50 58.50 58.39 58.39 3.0K
12:17 58.31 58.31 58.21 58.21 2.4K
12:18 58.07 58.40 58.07 58.40 1.8K
12:19 58.46 58.46 58.46 58.46 0.5K
12:20 58.52 58.52 58.31 58.39 2.9K
12:21 58.43 58.43 58.43 58.42 0.5K
12:22 58.14 58.15 57.85 58.11 3.0K
12:26 58.68 58.68 58.59 58.59 0.4K
12:27 58.67 58.67 58.64 58.64 0.3K
12:28 58.47 58.47 58.41 58.41 0.8K
12:29 58.53 58.63 58.53 58.63 0.4K
12:30 58.63 58.85 58.63 58.85 0.4K
12:31 58.94 59.24 58.94 59.07 19.3K
12:32 58.97 58.97 58.97 58.97 0.4K
12:33 58.99 58.99 58.89 58.89 2.5K
12:34 58.82 58.91 58.82 58.91 1.0K
12:35 59.13 59.13 59.04 59.04 5.4K
12:36 59.05 59.31 59.05 59.31 5.9K
12:37 59.39 59.64 59.39 59.64 7.0K
12:38 59.47 59.47 59.29 59.29 2.5K
12:39 59.37 59.37 59.27 59.27 1.2K
12:40 59.34 59.34 59.18 59.18 2.7K
12:41 59.06 59.26 59.06 59.26 2.3K
12:42 59.37 59.37 59.31 59.31 0.9K
12:43 59.19 59.19 59.19 59.19 0.1K
12:44 59.10 59.10 59.10 59.10 0.5K
12:45 59.18 59.18 58.84 59.02 2.1K
12:46 59.17 59.19 59.00 59.09 3.4K
12:47 59.22 59.26 59.22 59.26 1.5K
12:48 59.27 59.27 59.12 59.24 2.6K
12:49 59.16 59.29 59.16 59.29 1.0K
12:50 59.26 59.26 59.18 59.19 4.0K
12:51 59.15 59.15 59.15 59.15 0.3K
12:52 59.22 59.49 59.22 59.49 1.7K
12:53 59.50 59.63 59.41 59.44 3.7K
12:54 59.32 59.43 59.32 59.39 0.8K
12:55 59.30 59.30 59.30 59.30 0.8K
12:56 59.42 59.42 59.38 59.38 2.0K
12:57 59.44 59.44 59.31 59.43 3.3K
12:58 59.44 59.62 59.44 59.62 3.6K
12:59 59.74 59.84 59.72 59.83 7.6K
13:00 59.75 59.80 59.75 59.79 2.7K
13:01 59.96 60.13 59.96 60.10 5.2K
13:02 60.25 60.47 60.03 60.03 11.0K
13:03 59.95 60.00 59.52 59.52 4.7K
13:04 59.62 59.62 59.49 59.49 3.2K
13:05 59.40 59.46 59.20 59.25 13.0K
13:06 59.28 59.46 59.28 59.34 3.8K
13:07 59.23 59.23 59.00 59.15 5.1K
13:08 59.46 59.57 59.46 59.57 0.6K
13:09 59.46 59.96 59.46 59.96 3.6K
13:10 59.96 59.96 59.50 59.56 5.4K
13:11 59.49 59.62 59.49 59.58 1.8K
13:12 59.86 60.15 59.76 60.04 7.7K
13:13 59.99 60.01 59.78 59.80 7.0K
13:15 59.81 59.81 59.32 59.32 4.1K
13:16 59.32 59.38 59.25 59.38 2.4K
13:17 59.43 59.56 59.43 59.48 3.0K
13:18 59.48 59.50 59.39 59.50 2.9K
13:19 59.69 59.69 59.60 59.60 1.2K
13:20 59.79 59.79 59.44 59.44 3.9K
13:21 59.45 59.45 59.31 59.31 3.2K
13:22 59.06 59.06 58.83 58.83 0.6K
13:23 58.76 58.82 58.70 58.82 7.5K
13:24 59.02 59.32 59.02 59.30 7.4K
13:25 59.28 59.28 59.20 59.20 1.2K
13:26 59.09 59.27 59.09 59.27 1.4K
13:27 59.18 59.18 59.07 59.07 1.9K
13:28 59.15 59.15 58.88 59.04 1.6K
13:29 59.12 59.12 59.12 59.12 0.2K
13:30 59.09 59.09 58.92 58.92 0.5K
13:31 58.71 58.71 58.57 58.57 2.9K
13:32 58.30 58.54 58.22 58.54 8.4K
13:33 58.59 58.66 58.59 58.66 0.9K
13:34 58.59 58.59 58.59 58.59 0.3K
13:35 58.90 59.06 58.80 59.06 4.7K
13:36 58.96 59.20 58.96 59.20 1.9K
13:37 59.20 59.26 59.20 59.26 2.4K
13:38 59.46 59.51 59.36 59.43 2.2K
13:39 59.46 59.68 59.46 59.68 7.9K
13:40 59.69 59.70 59.54 59.54 10.1K
13:41 59.57 59.57 59.46 59.46 6.1K
13:42 59.29 59.29 59.14 59.14 10.3K
13:43 59.13 59.29 59.07 59.23 2.4K
13:44 59.19 59.31 59.18 59.18 3.7K
13:47 59.19 59.19 59.15 59.15 1.7K
13:48 59.18 59.18 58.83 58.83 1.5K
13:49 58.90 59.11 58.90 59.11 1.0K
13:50 59.00 59.22 59.00 59.22 6.1K
13:51 59.28 59.28 59.28 59.28 0.4K
13:52 59.29 59.33 59.29 59.33 1.6K
13:53 59.38 59.38 59.29 59.33 2.5K
13:54 59.31 59.31 59.27 59.27 0.2K
13:55 59.12 59.12 59.08 59.08 2.1K
13:57 59.21 59.21 59.21 59.21 1.0K
13:58 59.20 59.20 59.10 59.13 0.9K
13:59 59.21 59.21 59.10 59.20 1.8K
14:00 59.18 59.18 59.12 59.12 1.3K
14:01 59.09 59.09 59.05 59.05 0.6K
14:02 59.00 59.00 59.00 59.00 0.5K
14:03 58.90 58.90 58.90 58.90 0.8K
14:04 58.94 58.96 58.94 58.96 4.6K
14:05 58.80 58.83 58.76 58.78 1.9K
14:06 58.78 58.94 58.78 58.94 1.0K
14:07 59.01 59.04 58.90 58.90 4.5K
14:08 58.82 58.91 58.82 58.91 3.1K
14:09 59.00 59.00 58.96 58.96 0.9K
14:10 59.02 59.02 58.98 58.98 0.4K
14:11 59.24 59.32 59.19 59.32 4.1K
14:12 59.24 59.24 59.24 59.24 4.1K
14:13 59.16 59.18 59.16 59.18 2.9K
14:14 59.20 59.20 59.18 59.18 0.7K
14:15 59.35 59.35 59.27 59.27 0.8K
14:16 59.27 59.27 59.27 59.27 0.6K
14:17 59.39 59.39 59.34 59.34 0.6K
14:19 59.10 59.10 59.10 59.10 0.5K
14:22 59.32 59.32 59.28 59.28 1.9K
14:23 59.28 59.44 59.28 59.34 2.6K
14:24 59.55 59.55 59.55 59.55 0.8K
14:26 59.45 59.45 59.45 59.45 0.5K
14:27 59.46 59.62 59.46 59.58 4.1K
14:28 59.58 59.58 59.47 59.47 2.1K
14:29 59.36 59.36 59.24 59.24 1.1K
14:30 59.27 59.27 59.27 59.27 1.4K
14:32 59.48 59.88 59.48 59.72 14.6K
14:33 59.71 59.77 59.71 59.77 2.3K
14:34 59.52 59.54 59.52 59.54 0.9K
14:35 59.43 59.55 59.43 59.43 7.7K
14:36 59.45 59.45 59.41 59.41 0.3K
14:37 59.51 59.51 59.51 59.51 0.8K
14:40 59.35 59.35 59.35 59.35 0.1K
14:41 59.36 59.54 59.36 59.54 1.8K
14:43 59.40 59.55 59.40 59.52 1.6K
14:44 59.50 59.50 59.43 59.43 0.4K
14:45 59.39 59.39 59.39 59.39 1.6K
14:47 59.43 59.43 59.41 59.41 0.9K
14:48 59.33 59.37 59.25 59.25 1.2K
14:49 59.28 59.28 59.21 59.21 0.9K
14:50 59.30 59.35 59.30 59.35 0.7K
14:52 59.36 59.36 59.36 59.36 2.2K
14:54 59.30 59.30 59.30 59.30 0.2K
14:55 59.24 59.24 58.75 58.75 4.0K
14:56 58.65 58.65 58.44 58.47 19.5K
14:57 58.50 58.68 58.50 58.61 1.7K
14:58 58.85 58.98 58.85 58.98 0.8K
14:59 58.91 58.91 58.91 58.91 0.5K
15:01 59.07 59.11 59.07 59.11 3.1K
15:03 59.34 59.34 58.98 59.08 2.6K
15:04 59.17 59.31 59.17 59.31 0.6K
15:05 59.07 59.19 59.07 59.19 4.3K
15:07 59.18 59.18 59.10 59.14 1.9K
15:08 59.20 59.34 59.20 59.34 1.7K
15:09 59.37 59.37 59.31 59.31 0.8K
15:10 59.37 59.60 59.37 59.43 18.8K
15:11 59.27 59.37 59.27 59.37 2.9K
15:12 59.33 59.33 59.33 59.33 0.1K
15:13 59.31 59.31 59.31 59.31 0.7K
15:14 59.30 59.30 59.28 59.28 1.2K
15:15 59.38 59.38 59.38 59.38 1.2K
15:18 59.24 59.24 59.24 59.24 0.2K
15:19 59.21 59.21 59.21 59.21 0.3K
15:20 59.11 59.11 59.06 59.07 1.3K
15:22 58.88 59.04 58.66 58.71 18.5K
15:24 58.66 58.76 58.66 58.76 0.8K
15:25 58.74 58.74 58.65 58.70 5.7K
15:26 58.69 58.74 58.69 58.74 1.5K
15:27 58.69 58.77 58.67 58.70 1.0K
15:28 58.76 58.76 58.76 58.76 0.5K
15:29 58.96 58.96 58.80 58.80 0.6K
15:30 58.81 58.85 58.81 58.85 0.7K
15:31 58.70 58.70 58.70 58.70 5.5K
15:32 58.78 58.81 58.78 58.81 1.9K
15:33 58.73 58.73 58.53 58.53 1.8K
15:34 58.49 58.52 58.49 58.52 1.0K
15:35 58.39 58.39 58.32 58.37 3.2K
15:36 58.43 58.43 58.33 58.33 1.0K
15:37 58.44 58.44 58.26 58.43 4.8K
15:38 58.52 58.52 58.52 58.52 2.8K
15:39 58.46 58.46 58.46 58.46 0.9K
15:40 58.55 58.55 58.40 58.40 2.8K
15:41 58.37 58.49 58.00 58.05 6.9K
15:42 58.00 58.01 57.38 57.48 23.1K
15:43 57.50 57.56 57.27 57.29 13.1K
15:44 57.36 57.49 57.36 57.49 12.4K
15:45 57.70 57.86 57.68 57.86 2.1K
15:46 57.82 57.86 57.76 57.76 1.1K
15:47 57.79 57.79 57.63 57.63 1.2K
15:48 57.79 57.79 57.75 57.75 1.6K
15:49 57.90 57.90 57.90 57.90 2.7K
15:50 58.40 58.40 58.40 58.40 0.9K
15:51 58.64 58.84 58.59 58.69 24.0K
15:52 58.51 58.68 58.51 58.68 1.6K
15:53 58.75 58.75 58.75 58.75 1.0K
15:54 58.68 58.68 58.47 58.47 2.8K
15:55 58.61 58.61 58.41 58.41 2.5K
15:57 58.85 58.85 58.85 58.85 0.3K
15:58 58.86 58.86 58.83 58.83 1.5K
15:59 58.93 58.95 58.75 58.75 17.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし