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 51.99 51.99 48.54 50.21 377.2K
09:31 50.76 53.31 50.76 53.31 36.8K
09:32 53.16 53.20 51.40 52.80 18.1K
09:33 52.05 52.68 51.72 51.73 16.1K
09:34 51.29 51.64 50.80 51.46 11.9K
09:35 50.88 51.20 50.50 50.93 9.4K
09:36 50.97 50.97 50.30 50.55 9.7K
09:37 50.64 50.79 50.34 50.35 14.8K
09:38 50.36 50.75 49.12 49.22 21.3K
09:39 49.01 49.40 49.01 49.39 14.9K
09:40 49.48 49.67 48.05 48.14 22.4K
09:41 47.98 48.09 47.60 48.00 23.9K
09:42 47.71 48.01 47.07 47.55 23.7K
09:43 47.73 48.00 47.25 48.00 23.8K
09:44 47.85 48.87 47.85 48.17 18.7K
09:45 48.16 49.26 48.15 49.03 25.5K
09:46 48.60 49.05 48.38 48.75 17.4K
09:47 48.87 48.87 47.88 47.88 13.3K
09:48 47.72 47.72 47.00 47.00 27.4K
09:49 46.48 47.31 45.46 46.53 40.8K
09:50 46.75 47.73 46.53 47.55 19.0K
09:51 47.73 48.27 47.44 48.06 11.8K
09:52 47.95 48.39 47.95 48.28 19.6K
09:53 48.29 48.42 47.83 47.83 4.8K
09:54 47.80 47.80 46.98 47.09 6.9K
09:55 46.76 47.37 46.76 47.28 24.6K
09:56 47.35 48.13 47.25 48.13 11.0K
09:57 48.03 48.13 47.20 47.55 21.1K
09:58 47.50 47.78 47.37 47.45 8.8K
09:59 47.81 48.44 47.69 48.44 15.4K
10:00 48.68 48.68 47.97 48.15 29.4K
10:01 48.00 48.27 48.00 48.12 8.2K
10:02 48.31 48.62 48.20 48.31 3.7K
10:03 48.28 48.28 47.31 47.46 12.2K
10:04 47.10 47.28 47.01 47.28 10.0K
10:05 47.00 47.07 47.00 47.07 3.5K
10:06 47.04 47.35 47.04 47.35 1.7K
10:07 47.70 47.74 47.51 47.51 3.2K
10:08 47.85 48.08 47.85 48.00 2.6K
10:09 48.00 48.10 48.00 48.10 4.6K
10:10 48.09 48.31 48.00 48.31 9.0K
10:11 48.61 48.61 48.21 48.21 6.2K
10:12 48.20 49.40 48.20 49.13 11.6K
10:13 49.44 49.90 49.44 49.84 17.1K
10:14 49.51 50.53 49.51 50.51 10.2K
10:15 50.42 51.00 50.42 50.91 28.9K
10:16 50.87 51.45 50.87 51.44 15.6K
10:17 51.40 51.58 51.13 51.28 18.9K
10:18 51.14 51.14 50.13 50.35 17.5K
10:19 50.46 51.03 50.46 50.71 8.0K
10:20 51.01 51.29 50.75 50.91 9.6K
10:21 50.69 50.69 49.97 50.49 20.3K
10:22 50.44 50.44 49.95 49.95 3.1K
10:23 49.82 49.99 49.79 49.79 10.9K
10:24 49.82 50.15 49.54 49.99 16.5K
10:25 50.00 50.00 49.75 49.87 3.1K
10:26 49.64 49.67 49.36 49.62 4.3K
10:27 49.92 50.63 49.92 50.39 7.1K
10:28 50.36 50.45 50.34 50.45 9.9K
10:29 50.81 50.81 50.60 50.60 1.8K
10:30 50.45 50.63 50.45 50.63 1.7K
10:31 50.73 50.73 50.00 50.00 2.4K
10:32 50.01 50.01 49.68 49.68 1.3K
10:33 49.99 50.37 49.99 50.26 3.2K
10:34 50.18 50.18 50.18 50.18 0.3K
10:35 50.26 50.26 49.78 49.78 3.9K
10:36 49.63 49.77 49.63 49.77 1.8K
10:37 49.73 49.73 49.68 49.68 3.9K
10:38 49.71 49.71 49.60 49.68 5.4K
10:39 49.91 50.18 49.86 49.86 4.8K
10:40 49.71 49.82 49.50 49.65 5.4K
10:41 49.64 49.87 49.64 49.72 5.2K
10:42 50.36 50.78 50.36 50.78 9.1K
10:43 50.93 51.47 50.93 51.30 17.9K
10:44 51.20 51.20 50.84 50.89 2.8K
10:45 50.80 50.87 50.50 50.50 5.6K
10:46 50.55 50.58 50.55 50.58 3.3K
10:47 50.64 50.64 50.18 50.35 5.7K
10:48 50.33 50.61 50.33 50.61 2.9K
10:49 50.39 50.45 50.39 50.45 1.4K
10:50 50.38 50.73 50.38 50.42 2.7K
10:51 50.59 50.76 50.59 50.76 2.2K
10:52 50.78 51.02 50.78 51.02 3.8K
10:53 51.30 51.30 51.04 51.14 8.3K
10:54 51.26 51.26 51.09 51.20 2.6K
10:55 51.14 51.24 50.87 51.24 4.9K
10:56 51.39 51.50 51.14 51.14 8.0K
10:57 51.39 51.39 50.98 50.98 5.2K
10:58 50.82 50.82 50.82 50.82 2.0K
10:59 50.50 50.60 50.44 50.60 3.0K
11:00 50.72 51.17 50.72 51.07 5.8K
11:01 51.48 51.49 51.39 51.39 4.8K
11:02 51.28 51.28 51.28 51.28 0.4K
11:03 51.27 51.40 50.94 50.94 2.7K
11:04 50.90 50.90 50.65 50.66 11.6K
11:05 51.02 51.02 50.97 50.97 1.9K
11:06 50.78 50.78 50.54 50.70 9.8K
11:07 50.49 50.49 50.14 50.16 5.2K
11:08 50.28 50.33 50.21 50.22 5.2K
11:09 50.31 50.39 50.22 50.39 2.0K
11:10 50.32 50.38 50.32 50.37 8.3K
11:11 50.36 50.36 50.08 50.16 5.5K
11:12 50.24 50.24 50.24 50.24 0.4K
11:13 50.44 50.59 50.39 50.39 4.8K
11:14 50.25 50.25 50.02 50.02 4.3K
11:15 50.03 50.16 50.03 50.12 3.0K
11:16 50.05 50.05 50.01 50.04 1.3K
11:17 50.03 50.09 50.03 50.09 1.4K
11:18 50.09 50.09 49.80 49.88 8.0K
11:19 49.80 49.80 49.80 49.80 1.3K
11:20 49.75 49.98 49.75 49.93 3.3K
11:21 50.03 50.03 50.03 50.03 2.7K
11:22 50.34 50.35 50.25 50.29 3.3K
11:23 50.29 50.53 50.29 50.38 19.3K
11:24 50.58 50.82 50.52 50.79 13.9K
11:25 50.82 50.82 50.59 50.78 1.9K
11:26 50.89 50.97 50.59 50.97 3.7K
11:27 50.96 51.04 50.91 51.04 5.9K
11:28 51.23 51.34 51.14 51.14 5.0K
11:29 51.25 51.30 51.09 51.09 12.0K
11:30 51.00 51.19 51.00 51.19 1.2K
11:31 51.13 51.13 50.90 50.90 0.9K
11:32 50.68 50.72 50.68 50.72 1.4K
11:33 50.81 50.81 50.78 50.78 9.6K
11:34 50.73 50.73 50.36 50.36 3.0K
11:37 50.28 50.28 50.28 50.28 0.2K
11:38 50.28 50.28 50.27 50.27 1.4K
11:39 50.26 50.34 50.26 50.34 1.1K
11:40 50.53 50.83 50.53 50.83 1.7K
11:41 50.82 50.82 50.81 50.81 2.2K
11:42 50.78 51.06 50.71 50.85 2.8K
11:43 50.63 50.65 50.63 50.65 0.9K
11:44 50.70 50.79 50.70 50.79 0.5K
11:45 50.77 50.77 50.53 50.53 1.0K
11:46 50.58 50.58 50.58 50.58 0.1K
11:47 50.67 50.71 50.55 50.55 2.4K
11:48 50.59 50.74 50.59 50.62 2.3K
11:49 50.40 50.73 50.40 50.73 1.7K
11:50 50.57 50.65 50.57 50.65 3.8K
11:51 50.50 50.50 50.50 50.50 0.2K
11:52 50.32 50.32 50.26 50.26 0.7K
11:53 50.40 50.46 50.31 50.46 4.3K
11:54 50.28 50.29 50.28 50.29 4.5K
11:56 50.13 50.35 50.13 50.35 3.1K
11:57 50.31 50.56 50.31 50.56 0.6K
11:58 50.79 50.79 50.79 50.79 1.2K
11:59 50.75 50.75 50.75 50.75 1.6K
12:01 50.63 50.63 50.22 50.24 1.5K
12:02 50.12 50.31 50.12 50.17 2.7K
12:03 50.29 50.29 50.29 50.29 1.4K
12:04 50.05 50.05 50.05 50.05 3.8K
12:05 49.99 50.14 49.99 50.14 3.4K
12:06 49.96 50.00 49.96 49.98 2.2K
12:07 49.83 49.88 49.81 49.81 7.4K
12:08 49.70 49.90 49.70 49.90 0.8K
12:09 50.05 50.28 49.95 50.28 3.2K
12:10 50.35 50.35 50.23 50.23 0.7K
12:11 49.81 50.08 49.81 49.99 3.2K
12:12 50.26 50.26 50.26 50.26 0.3K
12:13 50.04 50.04 50.04 50.04 0.9K
12:14 49.88 49.88 49.88 49.88 0.5K
12:15 50.00 50.00 50.00 50.00 0.5K
12:16 50.10 50.35 50.10 50.33 19.1K
12:17 50.03 50.03 50.03 50.03 0.7K
12:18 50.10 50.10 50.00 50.04 6.1K
12:19 49.99 50.13 49.89 50.05 2.2K
12:21 50.10 50.10 50.01 50.01 0.6K
12:22 50.00 50.00 50.00 50.00 0.4K
12:23 49.79 49.79 49.70 49.70 10.0K
12:24 49.71 49.77 49.71 49.77 1.6K
12:26 49.84 49.84 49.84 49.84 0.1K
12:27 49.91 49.91 49.91 49.91 1.1K
12:28 49.83 49.83 49.83 49.83 4.1K
12:29 49.79 49.94 49.79 49.94 3.3K
12:30 49.86 49.86 49.77 49.77 1.0K
12:31 49.80 49.80 49.63 49.63 4.6K
12:32 49.56 49.65 49.56 49.58 3.4K
12:33 49.60 49.81 49.60 49.81 1.6K
12:34 49.57 49.57 49.44 49.44 1.6K
12:35 49.46 49.46 49.24 49.29 8.4K
12:36 49.63 49.63 49.63 49.63 4.2K
12:38 49.94 49.94 49.94 49.94 0.4K
12:39 50.09 50.21 50.06 50.21 2.4K
12:40 50.39 50.49 50.22 50.22 22.0K
12:41 50.21 50.54 50.21 50.45 12.3K
12:42 50.36 50.55 50.30 50.55 1.1K
12:43 50.13 50.56 50.13 50.50 2.6K
12:44 50.49 50.49 50.48 50.48 8.6K
12:45 50.70 50.70 50.43 50.43 14.9K
12:46 50.30 50.31 50.01 50.01 7.8K
12:47 50.24 50.28 50.24 50.28 0.8K
12:48 49.96 49.99 49.96 49.99 2.9K
12:50 50.10 50.11 49.96 50.11 2.6K
12:51 50.19 50.31 50.18 50.19 14.0K
12:52 50.37 50.38 50.21 50.38 7.4K
12:53 50.30 50.30 50.22 50.22 2.9K
12:54 50.38 50.38 50.34 50.34 0.3K
12:55 50.11 50.58 50.07 50.58 5.3K
12:56 50.50 50.58 50.50 50.53 2.2K
12:57 50.61 50.68 50.51 50.51 8.9K
12:58 50.59 50.69 50.46 50.63 4.7K
12:59 50.60 50.77 50.55 50.63 5.4K
13:00 50.63 50.63 50.63 50.63 9.7K
15:59 50.61 50.61 50.61 50.61 9.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし