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 80.70 80.88 79.52 80.34 193.8K
09:31 79.80 80.24 79.38 79.45 13.2K
09:32 79.01 80.83 78.89 80.64 18.0K
09:33 80.67 81.91 80.42 81.43 14.9K
09:34 81.81 81.81 80.87 80.87 11.5K
09:35 80.83 81.50 80.83 81.32 13.8K
09:36 81.50 81.50 80.61 81.15 13.1K
09:37 80.00 81.24 80.00 80.80 7.2K
09:38 80.52 80.52 80.06 80.16 6.0K
09:39 80.32 80.32 79.60 79.85 6.5K
09:40 80.02 80.02 79.39 79.39 7.4K
09:41 79.29 80.50 79.20 80.18 11.1K
09:42 80.57 80.88 80.32 80.75 6.5K
09:43 80.63 80.63 80.31 80.31 4.8K
09:44 79.82 79.82 79.38 79.68 6.9K
09:45 79.56 80.25 79.56 80.25 2.5K
09:46 79.93 80.42 79.93 80.42 15.2K
09:47 80.35 80.35 80.16 80.27 2.6K
09:48 80.20 80.20 79.40 80.00 5.5K
09:49 79.80 79.99 79.31 79.92 4.5K
09:50 79.98 80.25 79.75 80.02 5.8K
09:51 80.20 80.33 79.17 79.17 5.5K
09:52 79.26 79.26 78.00 78.05 23.7K
09:53 77.92 78.05 77.04 77.47 16.2K
09:54 77.60 77.85 77.44 77.69 7.7K
09:55 77.44 77.85 77.14 77.71 11.6K
09:56 77.85 79.05 77.85 79.05 9.4K
09:57 78.66 79.82 78.66 79.64 8.8K
09:58 79.60 79.79 79.58 79.66 5.1K
09:59 79.24 79.54 79.08 79.08 3.2K
10:00 80.16 81.13 80.16 80.90 10.8K
10:01 81.48 81.48 81.06 81.07 8.3K
10:02 81.27 81.53 80.69 81.47 12.9K
10:03 81.66 81.66 80.93 81.27 6.3K
10:04 80.20 80.63 80.20 80.34 2.2K
10:05 80.63 80.63 79.86 79.86 14.4K
10:06 79.21 80.12 79.20 79.30 5.2K
10:07 79.00 80.04 79.00 79.72 6.3K
10:08 79.83 80.22 79.83 80.22 12.6K
10:09 79.65 80.00 79.50 79.50 2.8K
10:10 80.02 80.02 79.72 79.72 1.4K
10:11 79.62 79.71 79.29 79.44 2.5K
10:12 79.15 79.53 79.06 79.06 9.2K
10:13 79.05 79.15 78.98 79.15 6.0K
10:14 79.15 79.20 79.03 79.05 2.7K
10:15 78.68 78.68 78.62 78.62 5.0K
10:16 78.33 78.79 78.18 78.79 7.4K
10:17 78.73 79.17 78.38 79.17 4.7K
10:18 79.21 79.96 79.21 79.68 9.1K
10:19 79.33 79.70 79.28 79.42 5.7K
10:20 79.64 79.80 79.64 79.71 1.5K
10:21 79.62 80.23 79.62 80.23 4.7K
10:22 79.79 79.79 79.44 79.50 3.3K
10:23 79.35 79.35 78.62 79.32 6.9K
10:24 79.32 79.46 79.32 79.41 4.1K
10:25 79.32 79.87 79.32 79.63 3.4K
10:27 79.07 79.07 79.07 79.07 4.6K
10:28 79.02 79.05 78.79 79.00 3.2K
10:29 78.98 78.98 78.83 78.83 1.9K
10:30 78.22 78.72 78.22 78.72 1.6K
10:31 78.55 79.10 78.55 79.10 14.7K
10:32 78.61 78.61 78.07 78.07 3.6K
10:33 78.34 78.34 77.89 78.29 4.8K
10:34 78.08 78.08 77.59 77.59 3.2K
10:35 77.09 77.30 77.00 77.30 13.3K
10:36 77.94 78.04 77.88 78.04 1.4K
10:37 78.01 78.15 78.01 78.15 3.1K
10:38 77.73 78.69 77.73 78.69 3.9K
10:39 77.98 77.98 77.98 77.98 0.6K
10:40 78.07 78.07 78.07 78.07 1.5K
10:41 77.77 77.77 77.61 77.61 1.6K
10:42 77.64 77.74 77.45 77.45 4.0K
10:43 77.34 77.34 77.03 77.03 5.8K
10:44 76.99 77.78 76.99 77.60 7.1K
10:45 77.48 77.48 77.00 77.00 3.9K
10:46 77.08 77.11 77.03 77.03 1.8K
10:47 77.10 77.26 76.93 77.15 4.4K
10:48 77.07 77.07 76.90 76.90 1.1K
10:49 76.93 76.93 76.48 76.48 7.3K
10:50 76.19 76.31 75.86 76.18 12.2K
10:51 76.42 76.42 76.25 76.26 4.4K
10:52 76.40 76.40 75.91 75.91 1.9K
10:53 76.11 76.51 76.11 76.51 1.1K
10:54 76.51 76.56 76.38 76.44 3.7K
10:55 76.67 76.78 76.64 76.70 4.5K
10:56 76.24 76.46 76.24 76.46 0.8K
10:57 76.28 76.53 76.28 76.31 3.6K
10:58 76.10 76.10 76.00 76.06 4.1K
10:59 76.15 76.15 75.41 75.80 6.4K
11:00 76.38 76.38 76.35 76.34 1.9K
11:01 76.07 76.07 75.77 76.00 4.4K
11:02 75.66 76.27 75.66 76.26 3.2K
11:03 76.40 76.58 75.97 75.97 5.0K
11:04 75.78 75.94 75.69 75.89 1.5K
11:05 75.75 75.83 75.75 75.83 3.5K
11:06 75.50 75.50 75.09 75.31 11.7K
11:07 75.17 75.17 75.02 75.03 6.5K
11:08 75.05 75.39 75.00 75.22 5.6K
11:09 75.20 75.90 75.20 75.90 3.9K
11:10 75.91 76.20 75.87 76.20 3.5K
11:11 76.50 76.89 76.50 76.85 5.4K
11:12 76.96 76.96 76.62 76.74 1.7K
11:13 76.83 77.00 76.81 76.99 5.5K
11:14 76.94 77.05 76.92 77.05 1.9K
11:15 77.13 77.45 77.08 77.45 2.8K
11:16 77.16 77.16 77.12 77.12 2.6K
11:17 76.74 77.15 76.74 77.15 1.5K
11:18 77.44 77.48 77.44 77.47 3.2K
11:19 77.27 77.27 77.27 77.27 1.8K
11:20 77.72 77.72 77.70 77.70 2.0K
11:21 77.79 77.79 77.79 77.79 1.2K
11:22 77.81 78.15 77.81 78.15 1.7K
11:23 78.15 78.42 78.15 78.42 2.7K
11:24 78.50 78.50 78.13 78.13 3.4K
11:25 78.19 78.51 78.19 78.51 5.0K
11:26 78.90 78.90 78.89 78.90 2.3K
11:27 78.79 78.79 78.79 78.79 0.4K
11:28 78.58 78.58 78.47 78.47 2.3K
11:29 78.69 78.78 78.64 78.78 3.6K
11:30 79.04 79.27 79.03 79.26 2.8K
11:31 79.22 79.29 79.22 79.29 0.8K
11:32 79.26 79.59 79.19 79.33 3.9K
11:33 79.21 79.41 79.21 79.41 1.4K
11:34 79.09 79.34 79.09 79.34 0.9K
11:35 79.67 79.74 79.67 79.70 5.2K
11:36 79.56 79.56 79.39 79.39 2.5K
11:37 79.68 79.68 79.68 79.68 1.0K
11:38 79.87 79.87 79.62 79.62 0.5K
11:39 79.26 79.66 79.19 79.66 1.7K
11:40 79.50 79.50 79.45 79.45 1.9K
11:41 79.35 79.54 79.35 79.54 2.1K
11:42 79.49 79.49 79.49 79.49 1.0K
11:43 79.36 79.56 79.36 79.38 3.0K
11:44 79.23 79.63 79.23 79.63 2.4K
11:45 79.71 79.71 79.52 79.52 0.9K
11:46 79.60 79.71 78.87 78.90 3.7K
11:47 79.55 79.55 79.43 79.43 0.4K
11:48 79.23 79.47 79.17 79.47 2.2K
11:49 79.78 79.78 79.78 79.78 1.7K
11:50 80.06 80.06 79.89 79.89 6.0K
11:51 80.03 80.03 79.96 79.96 0.6K
11:52 80.10 80.10 79.81 79.81 1.9K
11:53 79.96 79.96 79.71 79.75 2.4K
11:54 79.75 79.75 79.75 79.75 1.2K
11:55 79.63 79.75 79.63 79.75 1.0K
11:56 79.77 79.98 79.66 79.66 4.0K
11:57 79.73 79.73 79.73 79.72 0.7K
11:58 79.53 79.81 79.53 79.81 1.0K
11:59 79.96 79.96 79.91 79.91 0.6K
12:00 79.70 79.87 79.55 79.73 3.2K
12:01 79.63 79.63 79.42 79.42 1.9K
12:02 79.19 79.19 79.19 79.19 1.6K
12:03 78.80 79.09 78.60 78.60 3.4K
12:04 78.38 78.43 78.11 78.11 3.5K
12:05 78.32 78.68 78.32 78.68 1.4K
12:06 78.39 78.44 78.39 78.42 1.3K
12:08 78.61 79.27 78.61 79.27 2.2K
12:09 79.27 79.42 78.96 78.96 2.6K
12:10 79.19 79.19 78.97 78.97 0.8K
12:11 78.82 78.82 78.82 78.82 1.1K
12:13 78.81 78.84 78.79 78.84 2.3K
12:16 78.62 78.84 78.62 78.76 1.0K
12:17 78.71 79.18 78.71 79.18 2.2K
12:18 79.25 79.56 79.25 79.56 2.3K
12:19 79.51 79.53 79.46 79.52 2.8K
12:20 79.52 79.52 79.52 79.52 0.9K
12:21 79.63 79.63 79.63 79.63 0.7K
12:22 79.76 79.82 79.73 79.73 8.0K
12:23 79.50 79.50 79.29 79.44 2.2K
12:24 79.58 79.58 79.50 79.50 0.6K
12:25 79.41 79.41 79.41 79.41 0.3K
12:26 79.32 79.32 79.32 79.32 1.2K
12:27 79.53 79.53 79.53 79.53 0.9K
12:28 79.86 79.86 79.86 79.86 0.4K
12:29 79.64 79.75 79.64 79.75 2.4K
12:30 79.57 79.57 79.57 79.57 1.0K
12:31 79.23 79.29 79.23 79.29 5.9K
12:33 79.14 79.19 79.14 79.19 1.8K
12:35 78.54 78.54 78.54 78.54 0.5K
12:36 78.59 78.59 78.59 78.59 0.2K
12:37 78.68 78.80 78.68 78.80 0.9K
12:38 78.87 78.87 78.33 78.33 2.8K
12:39 78.55 78.55 78.55 78.55 0.3K
12:40 78.51 78.51 78.51 78.51 1.7K
12:41 78.18 78.18 78.18 78.18 0.4K
12:42 78.01 78.10 78.01 78.10 1.2K
12:44 78.00 78.00 78.00 78.00 0.8K
12:45 78.10 78.12 78.10 78.12 0.8K
12:46 78.12 78.23 78.12 78.23 1.9K
12:47 78.06 78.43 78.06 78.43 1.9K
12:50 77.88 77.88 77.88 77.88 0.4K
12:51 78.02 78.02 77.92 77.92 1.0K
12:52 77.22 77.51 77.22 77.51 9.6K
12:53 77.40 77.40 77.35 77.35 1.1K
12:54 77.63 77.63 77.22 77.33 3.2K
12:55 77.95 78.06 77.86 78.06 2.3K
12:56 78.14 78.31 78.14 78.31 1.4K
12:57 78.23 78.23 78.23 78.23 0.6K
12:58 77.90 77.90 77.90 77.90 0.1K
12:59 77.96 77.96 77.77 77.77 0.8K
13:02 77.56 77.56 77.56 77.56 1.6K
13:04 77.67 78.08 77.67 78.08 3.7K
13:06 77.86 77.86 77.70 77.72 1.2K
13:07 77.45 77.45 77.45 77.45 0.3K
13:09 77.32 77.32 77.32 77.32 0.1K
13:10 77.32 77.32 77.32 77.32 0.4K
13:11 77.22 77.43 77.22 77.43 1.2K
13:13 77.15 77.20 77.15 77.20 1.3K
13:14 77.08 77.08 77.00 77.00 2.0K
13:17 77.85 77.85 77.85 77.85 0.4K
13:18 77.91 78.00 77.91 77.96 2.0K
13:19 78.00 78.00 78.00 78.00 0.8K
13:20 78.00 78.07 78.00 78.07 1.9K
13:21 78.68 78.74 78.68 78.74 1.0K
13:22 78.61 78.61 78.61 78.61 2.1K
13:24 77.70 77.80 77.70 77.74 4.0K
13:25 77.71 77.77 77.34 77.36 2.4K
13:26 77.00 77.00 76.85 76.85 3.6K
13:27 76.81 77.15 76.81 77.15 6.4K
13:28 77.29 77.41 77.29 77.41 2.3K
13:29 77.58 77.59 77.45 77.45 1.3K
13:30 77.26 77.26 77.18 77.18 1.5K
13:31 77.57 77.57 77.57 77.57 0.8K
13:33 77.87 78.07 77.87 78.07 2.9K
13:34 77.62 77.62 77.62 77.62 0.9K
13:35 77.54 78.00 77.54 78.00 21.2K
13:36 77.86 77.86 77.86 77.86 0.3K
13:37 77.95 77.95 77.95 77.95 0.7K
13:38 77.85 77.85 77.85 77.85 0.4K
13:39 77.80 77.80 77.80 77.80 0.9K
13:41 77.49 77.49 77.49 77.49 2.9K
13:42 77.35 77.35 77.19 77.19 1.9K
13:43 77.16 77.16 77.00 77.00 1.1K
13:44 77.01 77.46 77.01 77.46 1.6K
13:46 77.70 77.70 77.70 77.70 0.5K
13:47 77.45 77.50 77.45 77.50 0.9K
13:48 77.22 77.28 77.22 77.28 0.9K
13:49 77.30 77.30 77.05 77.05 3.4K
13:52 76.84 77.02 76.75 77.02 2.1K
13:53 76.55 76.61 76.55 76.61 1.5K
13:54 76.55 76.56 76.50 76.50 3.4K
13:55 76.53 76.58 76.53 76.58 0.5K
13:56 76.42 76.42 76.42 76.42 1.7K
13:57 76.65 76.65 76.65 76.65 0.1K
13:58 76.68 76.85 76.68 76.85 1.3K
13:59 77.03 77.10 77.03 77.10 0.3K
14:00 77.18 77.18 77.03 77.03 1.1K
14:01 77.29 77.29 77.24 77.24 3.3K
14:04 76.93 76.93 76.93 76.93 1.1K
14:05 76.88 76.88 76.88 76.88 1.8K
14:08 77.15 77.46 77.15 77.46 0.8K
14:09 77.72 77.73 77.72 77.73 0.9K
14:10 77.73 77.79 77.66 77.66 3.9K
14:14 77.10 77.10 77.00 77.01 1.6K
14:15 77.00 77.00 77.00 77.00 1.8K
14:17 76.86 76.86 76.58 76.58 5.6K
14:19 76.62 76.62 76.62 76.62 0.9K
14:21 76.77 76.77 76.77 76.77 0.4K
14:22 76.69 76.69 76.42 76.48 2.2K
14:23 76.48 76.67 76.47 76.67 1.5K
14:24 76.84 76.84 76.81 76.81 0.9K
14:25 76.80 76.90 76.80 76.90 0.9K
14:26 77.19 77.19 77.19 77.19 2.8K
14:27 77.19 77.19 77.19 77.19 0.2K
14:28 77.19 77.28 77.09 77.09 3.4K
14:29 76.84 76.84 76.84 76.84 0.6K
14:31 76.78 76.78 76.78 76.78 0.3K
14:33 76.48 76.51 76.32 76.32 2.8K
14:34 76.10 76.21 76.10 76.14 3.4K
14:35 76.21 76.26 75.93 76.26 5.6K
14:36 76.46 76.74 76.46 76.74 1.7K
14:37 76.54 76.54 76.49 76.49 0.6K
14:38 76.55 77.05 76.55 76.86 3.8K
14:39 77.04 77.04 76.98 76.98 2.2K
14:40 76.94 76.94 76.94 76.94 0.7K
14:41 77.00 77.00 76.92 76.92 1.4K
14:43 76.49 76.49 76.49 76.49 1.5K
14:44 76.54 76.54 76.54 76.54 0.6K
14:46 76.50 76.50 76.50 76.50 0.6K
14:47 76.58 76.69 76.58 76.67 1.5K
14:48 76.65 77.06 76.65 77.06 2.7K
14:49 77.11 77.11 77.06 77.06 0.9K
14:51 77.23 77.28 77.23 77.28 1.3K
14:52 77.46 77.46 77.36 77.36 0.7K
14:53 77.57 77.57 77.57 77.57 0.6K
14:54 77.34 77.34 77.34 77.34 0.9K
14:55 77.49 77.88 77.49 77.88 1.8K
14:56 77.96 78.00 77.96 77.99 1.8K
14:57 77.93 78.03 77.93 78.03 1.4K
14:58 78.02 78.02 77.96 77.96 0.5K
14:59 77.79 77.79 77.79 77.79 0.6K
15:00 77.53 77.53 77.40 77.40 2.5K
15:01 77.03 77.25 77.03 77.19 1.9K
15:02 77.26 77.26 77.26 77.26 0.7K
15:03 77.15 77.15 77.15 77.15 1.2K
15:04 77.61 77.65 77.61 77.65 1.0K
15:05 77.83 77.83 77.83 77.83 1.1K
15:06 77.86 77.98 77.86 77.98 1.7K
15:07 78.06 78.27 78.06 78.27 0.7K
15:08 78.48 78.70 78.48 78.70 4.9K
15:09 78.71 78.87 78.71 78.82 7.0K
15:10 78.78 78.78 78.78 78.78 0.9K
15:11 78.72 78.72 78.72 78.72 0.3K
15:12 78.81 78.81 78.69 78.69 4.4K
15:13 78.81 78.81 78.81 78.81 2.3K
15:14 78.90 78.90 78.36 78.36 1.5K
15:15 78.36 78.44 78.36 78.44 0.7K
15:16 78.55 78.55 78.55 78.55 1.8K
15:19 78.41 78.67 78.41 78.67 0.5K
15:20 78.65 78.65 78.55 78.55 1.3K
15:21 78.53 78.55 78.53 78.55 1.5K
15:22 77.86 77.92 77.86 77.92 1.1K
15:24 77.99 78.19 77.99 78.19 10.4K
15:25 78.21 78.21 78.00 78.08 2.3K
15:26 78.06 78.49 78.06 78.49 2.6K
15:27 78.47 78.47 78.47 78.47 1.0K
15:28 78.09 78.09 78.09 78.09 0.2K
15:29 77.98 78.12 77.98 78.01 1.4K
15:30 77.94 78.43 77.94 78.23 3.2K
15:31 78.28 78.35 78.28 78.35 1.2K
15:32 78.49 78.55 78.43 78.55 3.2K
15:33 78.58 78.73 78.57 78.69 3.3K
15:34 78.65 78.65 78.53 78.53 1.5K
15:35 78.32 78.32 78.32 78.32 0.4K
15:36 78.51 78.51 78.27 78.27 1.7K
15:38 78.28 78.28 78.28 78.28 1.7K
15:39 77.74 77.74 77.74 77.74 2.0K
15:40 77.68 77.97 77.68 77.97 4.5K
15:44 78.24 78.49 78.24 78.49 1.9K
15:45 78.57 78.63 78.52 78.63 1.9K
15:46 78.73 79.20 78.73 78.76 3.9K
15:47 78.09 78.09 78.09 78.09 0.9K
15:48 77.82 77.82 77.82 77.82 1.5K
15:49 78.06 78.06 78.04 78.04 0.6K
15:50 78.05 78.05 78.05 78.05 0.4K
15:51 77.99 77.99 77.83 77.83 2.2K
15:52 77.80 77.84 77.14 77.14 3.1K
15:53 77.40 77.55 77.32 77.55 1.5K
15:54 77.05 77.05 76.89 76.89 2.9K
15:55 76.89 76.89 76.05 76.56 16.7K
15:56 76.59 76.59 76.26 76.33 13.4K
15:57 75.86 75.92 75.66 75.92 10.4K
15:58 75.82 75.84 75.33 75.62 5.0K
15:59 75.48 75.83 75.37 75.70 33.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし