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 79.14 79.63 78.40 79.21 113.6K
09:31 79.56 79.56 77.76 77.88 8.5K
09:32 78.88 79.81 78.45 79.81 24.7K
09:33 79.36 79.36 77.27 78.03 9.2K
09:34 77.55 77.63 76.92 76.92 7.1K
09:35 76.74 78.44 76.50 78.44 3.7K
09:36 78.27 78.33 77.55 77.72 6.6K
09:37 77.65 77.65 77.64 77.64 0.9K
09:38 77.58 78.13 77.50 78.13 4.2K
09:39 78.46 78.46 77.73 78.43 7.4K
09:40 78.35 78.35 77.25 77.73 5.8K
09:41 77.66 77.82 77.39 77.82 3.8K
09:42 77.73 77.73 76.95 76.95 8.5K
09:43 77.27 77.53 77.27 77.53 21.9K
09:44 77.70 77.96 77.70 77.76 4.2K
09:45 77.63 78.03 77.51 78.01 6.3K
09:46 78.12 79.50 78.12 79.18 14.5K
09:47 79.30 79.77 79.22 79.50 13.7K
09:48 79.20 79.62 78.85 79.03 8.8K
09:49 79.45 79.60 79.31 79.38 4.8K
09:50 79.38 79.63 78.70 79.22 7.2K
09:51 79.50 80.06 79.35 80.06 21.2K
09:52 80.50 80.66 80.10 80.58 12.4K
09:53 80.36 80.80 80.21 80.80 14.0K
09:54 80.80 80.81 80.50 80.58 12.0K
09:55 80.97 81.28 80.97 81.04 25.7K
09:56 80.87 81.70 80.61 81.59 9.5K
09:57 81.68 82.84 81.68 82.27 40.8K
09:58 82.59 82.75 82.12 82.18 20.3K
09:59 82.18 82.47 81.33 81.75 17.3K
10:00 81.52 81.75 80.50 81.41 13.4K
10:01 81.85 82.55 81.13 82.55 14.2K
10:02 82.39 82.80 82.21 82.70 21.3K
10:03 83.00 83.00 82.34 82.92 19.5K
10:04 82.95 83.29 82.75 82.89 16.3K
10:05 82.98 82.98 81.74 81.74 16.5K
10:06 81.87 82.67 81.20 82.67 11.1K
10:07 82.78 82.78 82.40 82.77 7.9K
10:08 82.91 82.91 82.55 82.57 3.7K
10:09 82.70 83.18 82.70 82.85 11.2K
10:10 82.60 82.78 82.30 82.78 10.1K
10:11 82.31 82.60 82.00 82.60 9.4K
10:12 82.46 82.46 81.67 81.75 7.5K
10:13 81.68 82.53 81.68 82.53 10.2K
10:14 82.54 83.71 82.36 83.71 15.9K
10:15 83.60 84.66 83.60 84.64 23.1K
10:16 84.66 85.97 84.42 85.54 33.5K
10:17 86.00 86.04 85.11 85.42 22.9K
10:18 85.58 86.42 85.58 86.29 19.7K
10:19 86.48 86.48 85.38 85.66 22.9K
10:20 85.55 85.66 84.15 84.15 22.6K
10:21 84.45 85.48 84.45 85.20 15.3K
10:22 85.16 85.43 84.84 85.43 10.7K
10:23 85.50 85.96 85.13 85.56 14.1K
10:24 85.90 85.90 85.53 85.66 8.4K
10:25 85.64 85.86 85.18 85.70 10.3K
10:26 85.65 85.72 85.24 85.24 15.8K
10:27 85.33 85.41 85.11 85.39 11.1K
10:28 85.38 85.52 85.26 85.38 5.8K
10:29 85.23 85.27 84.44 84.64 22.1K
10:30 84.49 85.53 84.49 85.15 12.0K
10:31 85.24 85.31 84.49 84.77 19.9K
10:32 84.75 84.75 84.29 84.61 11.1K
10:33 84.90 85.16 84.90 85.11 5.0K
10:34 85.39 85.58 85.19 85.58 15.3K
10:35 85.43 85.90 85.10 85.25 18.9K
10:36 84.58 85.52 84.58 85.44 8.0K
10:37 85.66 86.11 84.99 84.99 8.0K
10:38 85.26 85.44 85.16 85.16 5.9K
10:39 85.00 85.28 84.50 84.69 10.5K
10:40 84.76 84.84 84.41 84.41 4.0K
10:41 84.66 84.66 84.38 84.38 3.7K
10:42 84.07 84.07 83.27 83.51 18.4K
10:43 83.49 83.52 83.01 83.06 7.1K
10:44 82.82 83.05 82.25 82.96 15.4K
10:45 83.05 83.50 82.83 83.02 14.5K
10:46 82.98 83.71 82.98 83.00 12.0K
10:47 83.10 83.45 82.71 82.71 6.7K
10:48 82.54 83.02 82.54 82.65 17.0K
10:49 82.55 82.75 82.37 82.44 11.4K
10:50 82.52 82.76 82.03 82.76 6.6K
10:51 82.73 82.73 82.30 82.46 3.0K
10:52 82.33 82.53 82.27 82.39 4.6K
10:53 82.45 82.45 82.37 82.37 1.1K
10:54 82.40 82.40 81.73 81.97 9.8K
10:55 82.00 82.55 82.00 82.55 7.2K
10:56 82.59 83.01 82.59 82.61 11.0K
10:57 82.76 82.93 82.76 82.93 3.4K
10:58 82.97 83.44 82.89 83.44 14.1K
10:59 83.60 83.90 83.45 83.90 10.0K
11:00 84.05 84.05 83.50 83.50 9.4K
11:01 83.30 83.95 83.30 83.56 6.1K
11:02 83.36 83.41 83.21 83.32 4.2K
11:03 82.74 82.97 82.37 82.52 36.1K
11:04 82.18 82.20 82.18 82.20 3.7K
11:05 82.43 82.78 82.43 82.78 7.2K
11:06 82.20 82.37 81.34 81.34 13.9K
11:07 81.42 81.49 81.14 81.17 11.0K
11:08 81.21 81.23 80.78 80.97 9.1K
11:09 81.00 81.04 80.00 80.84 8.4K
11:10 80.74 80.74 80.15 80.55 6.2K
11:11 80.54 80.57 80.24 80.57 3.0K
11:12 80.98 80.98 80.69 80.80 4.8K
11:13 80.71 81.33 80.71 81.28 12.3K
11:14 81.38 81.43 81.30 81.41 7.0K
11:15 81.39 81.59 81.39 81.58 2.9K
11:16 81.47 81.60 81.22 81.60 8.8K
11:17 81.65 81.74 81.56 81.61 2.7K
11:18 81.77 82.26 81.62 81.94 7.9K
11:19 82.11 82.47 82.11 82.47 4.5K
11:20 82.52 82.90 82.52 82.66 8.1K
11:21 82.38 82.70 82.38 82.68 4.8K
11:22 82.70 82.78 82.61 82.75 5.1K
11:23 83.00 83.43 83.00 83.43 6.6K
11:24 83.44 83.77 83.39 83.50 5.2K
11:25 83.52 84.01 83.52 83.64 4.9K
11:26 83.50 83.50 82.71 82.72 8.4K
11:27 82.74 83.09 82.74 83.04 5.8K
11:28 82.84 83.31 82.84 83.26 10.0K
11:29 83.24 83.24 83.14 83.22 2.7K
11:30 83.08 83.26 83.08 83.26 2.4K
11:31 83.29 83.60 83.13 83.60 2.2K
11:32 83.92 84.00 83.92 84.00 1.5K
11:33 83.91 84.40 83.91 84.27 4.4K
11:34 84.46 84.69 84.46 84.64 4.7K
11:35 84.69 84.69 84.38 84.66 4.1K
11:36 84.70 85.30 84.70 85.30 8.1K
11:37 85.22 85.58 85.22 85.47 4.6K
11:38 85.77 86.05 85.00 85.08 20.2K
11:39 85.20 85.61 85.20 85.61 5.8K
11:40 85.54 86.00 85.45 86.00 4.7K
11:41 85.93 86.07 85.34 85.39 26.2K
11:42 85.09 85.09 84.08 84.41 13.9K
11:43 84.71 84.71 84.00 84.00 8.2K
11:44 83.89 84.38 83.89 84.16 5.1K
11:45 84.17 84.46 84.17 84.46 2.1K
11:46 84.01 84.27 83.63 83.63 4.7K
11:47 83.79 83.92 83.42 83.69 3.4K
11:48 83.95 84.05 83.91 83.91 5.7K
11:49 83.77 83.77 83.13 83.29 6.5K
11:50 83.31 83.72 82.68 82.84 10.8K
11:51 83.11 83.32 83.11 83.32 1.0K
11:52 83.44 83.49 83.32 83.49 3.9K
11:53 84.00 84.02 83.70 83.88 8.7K
11:54 84.34 84.62 84.34 84.62 2.1K
11:55 84.72 85.07 84.60 84.60 9.7K
11:56 85.13 85.13 84.82 85.13 15.0K
11:57 85.10 85.50 85.10 85.50 7.6K
11:58 85.15 85.52 85.06 85.50 5.9K
11:59 85.54 85.74 85.54 85.58 5.0K
12:00 85.70 85.94 85.63 85.94 10.3K
12:01 86.00 86.26 85.46 85.46 17.2K
12:02 85.42 85.96 85.04 85.78 15.6K
12:03 86.00 86.27 85.72 86.03 9.9K
12:04 85.59 86.10 85.59 86.05 8.5K
12:05 85.97 86.48 85.95 86.48 5.1K
12:06 86.14 87.00 86.14 87.00 16.0K
12:07 87.04 87.20 85.91 85.99 9.8K
12:08 86.08 86.14 85.30 85.52 7.9K
12:09 85.51 85.51 85.05 85.14 7.0K
12:10 85.16 85.55 85.11 85.55 7.0K
12:11 85.60 85.82 85.30 85.82 3.3K
12:12 85.90 86.62 85.90 86.39 5.8K
12:13 86.08 86.08 85.71 85.71 2.3K
12:14 85.63 85.80 85.63 85.80 4.9K
12:15 85.63 85.76 85.39 85.39 1.2K
12:16 85.60 85.79 85.60 85.79 1.7K
12:17 85.65 85.73 85.35 85.73 2.4K
12:18 85.91 86.02 85.75 85.75 7.4K
12:19 85.74 85.84 85.58 85.58 2.9K
12:20 85.48 85.48 85.48 85.48 1.3K
12:21 85.72 85.72 85.55 85.59 2.9K
12:22 85.40 85.52 85.40 85.52 3.2K
12:23 85.53 85.71 85.35 85.35 3.7K
12:24 85.39 85.92 85.39 85.92 3.5K
12:25 85.92 86.26 85.92 86.26 0.9K
12:26 86.12 86.12 85.31 85.76 2.9K
12:27 86.07 86.57 86.07 86.15 7.0K
12:28 86.08 86.52 86.08 86.15 4.1K
12:29 86.24 86.24 85.77 85.96 2.4K
12:30 85.71 85.71 85.58 85.64 1.3K
12:31 85.79 85.88 85.24 85.53 7.6K
12:32 85.85 86.01 85.75 85.75 6.8K
12:33 85.71 85.71 85.65 85.65 1.4K
12:34 85.63 86.00 85.63 85.66 1.7K
12:35 85.66 85.78 85.66 85.70 1.5K
12:36 85.77 86.18 85.73 85.73 1.4K
12:37 85.73 86.03 85.73 86.03 3.9K
12:38 86.27 86.38 86.14 86.35 3.3K
12:39 86.15 86.23 85.76 86.23 8.0K
12:40 86.22 86.22 85.64 85.89 4.8K
12:41 85.92 86.06 85.92 86.06 1.9K
12:42 85.62 85.62 85.12 85.23 7.4K
12:43 85.34 85.71 85.34 85.66 3.9K
12:44 85.93 85.96 85.86 85.86 5.3K
12:45 85.92 86.04 85.82 85.82 4.1K
12:46 86.04 86.04 85.65 85.65 3.0K
12:47 85.66 85.81 85.66 85.81 1.4K
12:48 85.61 85.61 85.30 85.30 1.1K
12:49 85.25 85.50 84.62 84.73 6.6K
12:50 84.59 84.76 84.30 84.33 9.0K
12:51 84.39 84.56 84.39 84.56 2.4K
12:52 84.73 85.37 84.57 85.13 8.3K
12:53 85.41 85.62 85.32 85.48 5.2K
12:54 85.49 85.66 85.46 85.66 2.2K
12:55 85.94 86.10 85.78 86.10 7.6K
12:56 86.06 86.16 85.90 86.16 3.9K
12:57 86.40 86.77 86.40 86.77 6.8K
12:58 86.77 86.77 86.50 86.50 3.7K
12:59 86.51 86.51 86.32 86.41 3.5K
13:00 86.77 87.04 86.76 86.80 4.8K
13:01 86.49 86.73 86.47 86.73 3.1K
13:02 86.80 87.34 86.80 87.34 8.1K
13:03 87.50 87.88 87.50 87.88 4.2K
13:04 87.98 88.45 87.98 88.17 12.8K
13:05 88.06 88.61 88.06 88.48 8.7K
13:06 88.59 88.92 88.47 88.47 11.8K
13:07 88.58 88.85 88.34 88.44 3.8K
13:08 88.58 89.00 88.58 88.98 3.8K
13:09 88.89 88.89 87.90 87.90 4.4K
13:10 87.59 88.64 87.59 88.64 5.8K
13:11 88.86 88.89 88.52 88.52 5.8K
13:12 88.60 88.70 88.41 88.55 8.3K
13:13 88.54 88.70 88.25 88.38 3.6K
13:14 88.60 88.60 88.17 88.29 9.0K
13:15 88.00 88.07 88.00 88.05 5.1K
13:16 88.05 88.22 87.99 88.18 8.3K
13:17 88.23 88.55 87.91 88.31 13.1K
13:18 88.14 88.14 87.66 87.77 5.6K
13:19 87.69 87.91 87.58 87.91 5.9K
13:20 88.04 88.04 87.05 87.66 8.5K
13:21 87.68 88.29 87.66 88.29 6.3K
13:22 88.40 88.60 88.25 88.60 14.5K
13:23 88.62 88.70 88.25 88.70 17.7K
13:24 88.70 88.86 88.70 88.86 3.2K
13:25 88.84 89.20 88.84 89.13 18.3K
13:26 89.30 89.58 89.30 89.52 7.1K
13:27 89.52 89.62 89.21 89.24 4.9K
13:28 89.22 89.50 89.00 89.02 13.2K
13:29 89.12 89.12 88.48 88.61 8.1K
13:30 88.72 89.03 88.36 88.36 4.6K
13:31 88.00 88.20 87.84 88.04 9.8K
13:32 88.48 88.48 88.32 88.32 2.1K
13:33 88.58 88.74 88.20 88.20 3.0K
13:34 89.08 89.08 89.08 89.08 0.6K
13:35 88.80 88.80 88.26 88.26 4.7K
13:36 88.06 88.07 87.85 87.85 2.1K
13:37 88.04 88.20 88.04 88.15 8.7K
13:38 88.00 88.00 87.31 87.37 4.2K
13:39 87.61 87.61 87.34 87.37 2.8K
13:40 87.37 87.85 87.37 87.85 2.9K
13:41 87.15 87.15 86.66 86.84 4.3K
13:42 87.13 87.71 87.13 87.50 2.4K
13:43 87.38 87.38 87.22 87.22 0.9K
13:44 87.37 87.57 87.30 87.30 3.2K
13:46 86.97 87.11 86.87 86.87 9.3K
13:47 86.84 86.91 86.63 86.63 3.0K
13:48 86.62 87.38 86.62 87.14 10.5K
13:49 87.00 87.12 87.00 87.01 3.1K
13:50 87.06 87.06 86.60 87.00 4.5K
13:51 87.35 87.72 87.35 87.72 9.0K
13:52 87.55 88.24 87.55 88.24 8.3K
13:53 88.16 88.16 87.64 87.90 14.2K
13:54 87.87 87.87 87.42 87.42 2.5K
13:55 87.48 87.48 86.67 86.66 13.1K
13:56 86.83 86.96 86.47 86.56 7.9K
13:57 86.64 87.06 86.62 86.90 8.7K
13:58 87.01 87.01 86.20 86.20 5.8K
13:59 86.36 86.60 86.36 86.38 2.6K
14:00 86.33 87.26 86.33 86.64 6.5K
14:01 86.66 86.96 86.66 86.82 1.5K
14:02 86.95 87.63 86.95 87.40 8.0K
14:03 87.16 87.20 87.03 87.03 2.0K
14:04 87.51 87.67 87.16 87.16 3.8K
14:05 87.09 87.16 87.09 87.16 2.6K
14:06 86.98 86.98 86.84 86.93 2.5K
14:07 86.91 87.04 86.40 86.74 4.0K
14:08 86.75 87.00 86.55 86.55 4.1K
14:09 86.65 86.99 86.59 86.99 7.8K
14:10 86.96 87.31 86.96 87.20 4.6K
14:11 86.63 86.68 86.63 86.68 1.1K
14:12 86.52 86.52 86.32 86.40 8.7K
14:14 86.80 86.95 86.74 86.77 9.3K
14:15 86.86 86.86 86.69 86.69 1.4K
14:16 86.43 86.47 86.30 86.46 17.4K
14:18 86.84 87.14 86.84 87.14 4.3K
14:19 86.97 87.05 86.97 87.05 1.4K
14:20 87.06 87.20 87.06 87.12 0.8K
14:21 87.39 87.43 87.39 87.43 2.8K
14:22 87.39 87.60 87.36 87.60 7.3K
14:23 87.46 87.47 87.25 87.47 3.3K
14:24 87.53 88.04 87.53 88.03 5.1K
14:25 87.97 87.97 87.87 87.87 1.1K
14:26 88.02 88.02 87.21 87.44 3.2K
14:28 86.97 86.97 86.97 86.97 1.6K
14:29 86.53 86.74 86.44 86.74 4.0K
14:30 86.32 86.66 86.32 86.32 3.8K
14:31 85.90 86.07 85.87 85.87 8.2K
14:32 86.49 86.54 86.33 86.54 2.8K
14:33 86.51 87.29 86.51 86.84 13.9K
14:34 86.70 86.89 86.70 86.89 3.0K
14:35 86.59 86.59 86.59 86.59 0.6K
14:36 85.88 86.24 85.88 86.24 0.7K
14:37 86.30 86.30 86.30 86.30 0.8K
14:38 86.00 86.30 86.00 86.24 1.2K
14:39 86.29 86.36 86.28 86.30 1.8K
14:40 86.39 86.39 86.39 86.39 0.3K
14:41 86.34 86.34 86.18 86.18 2.2K
14:42 86.27 86.27 86.21 86.21 1.2K
14:43 86.56 86.56 86.33 86.33 1.1K
14:44 86.39 86.70 86.26 86.54 4.0K
14:45 86.26 86.48 86.26 86.47 0.6K
14:46 86.88 87.10 86.86 87.04 2.7K
14:47 87.06 87.06 87.06 87.06 1.6K
14:48 87.00 87.00 87.00 87.00 3.2K
14:49 87.00 87.00 87.00 87.00 3.3K
14:50 86.90 87.07 86.90 87.07 0.7K
14:51 86.96 86.96 86.96 86.96 1.1K
14:52 86.52 86.52 86.51 86.51 1.3K
14:53 86.81 86.81 86.81 86.81 2.3K
14:54 86.84 86.84 86.77 86.77 1.6K
14:55 86.77 86.77 86.77 86.77 0.3K
14:56 86.88 86.91 86.76 86.91 2.2K
14:57 86.98 86.98 86.98 86.98 1.1K
14:58 86.86 86.88 86.86 86.88 1.1K
14:59 86.77 86.77 86.54 86.54 1.7K
15:00 86.50 86.61 86.31 86.61 3.9K
15:03 86.42 86.58 86.42 86.55 4.5K
15:04 86.56 86.56 86.56 86.56 0.7K
15:05 86.64 86.64 86.49 86.54 1.4K
15:06 86.66 86.66 86.08 86.08 2.0K
15:07 86.25 86.55 86.25 86.43 3.1K
15:08 86.42 86.55 86.42 86.55 0.7K
15:09 86.55 86.55 86.31 86.41 2.1K
15:10 86.38 86.58 85.80 86.35 8.6K
15:11 86.15 86.17 86.15 86.15 1.0K
15:12 85.80 85.85 85.01 85.25 12.1K
15:13 85.21 85.57 85.21 85.38 4.9K
15:14 85.35 85.36 84.81 84.81 4.0K
15:15 84.89 85.17 84.89 84.98 6.1K
15:16 84.50 84.56 84.30 84.38 10.0K
15:17 84.34 84.38 84.23 84.23 2.6K
15:18 84.33 84.66 84.33 84.65 3.8K
15:19 84.67 84.67 84.48 84.48 1.7K
15:20 84.54 84.98 84.54 84.80 5.0K
15:21 84.86 84.99 84.79 84.79 2.0K
15:22 85.00 85.00 84.89 84.89 6.0K
15:23 84.96 85.00 84.92 84.92 6.3K
15:24 85.00 85.18 85.00 85.07 3.5K
15:25 85.02 85.02 84.64 84.75 4.3K
15:26 84.70 84.82 84.70 84.82 4.7K
15:27 84.63 84.72 84.63 84.64 2.3K
15:28 84.72 84.72 84.56 84.64 3.0K
15:29 84.56 84.61 84.56 84.61 0.7K
15:30 84.61 84.70 84.61 84.70 0.3K
15:31 84.52 84.75 84.46 84.73 3.7K
15:32 84.67 84.67 84.67 84.67 1.7K
15:33 84.63 84.63 84.41 84.41 3.0K
15:34 84.39 84.80 84.11 84.33 18.8K
15:36 84.67 84.72 84.67 84.72 0.8K
15:37 84.85 84.89 84.40 84.50 6.3K
15:38 84.40 84.67 84.40 84.67 2.3K
15:39 84.62 84.62 84.44 84.44 2.1K
15:40 84.59 84.83 84.59 84.82 2.4K
15:41 84.74 84.97 84.74 84.88 3.0K
15:42 84.79 84.84 84.77 84.84 0.9K
15:43 85.00 85.09 84.96 85.05 1.7K
15:44 85.03 85.26 85.03 85.26 3.8K
15:45 84.76 84.76 84.76 84.76 2.4K
15:46 84.95 84.95 84.71 84.76 2.8K
15:47 84.77 84.77 84.70 84.70 1.4K
15:48 84.71 84.98 84.71 84.98 0.9K
15:49 84.70 84.75 84.70 84.75 3.5K
15:50 85.18 85.18 84.80 85.09 7.4K
15:51 85.38 85.79 85.12 85.60 20.5K
15:52 85.42 85.90 85.42 85.83 10.4K
15:53 86.01 86.32 85.87 86.32 3.4K
15:54 86.13 86.18 85.94 86.18 4.1K
15:55 86.33 86.71 86.17 86.22 3.4K
15:56 86.05 86.29 85.92 86.17 9.3K
15:57 86.30 86.30 85.84 85.84 1.9K
15:58 85.74 85.85 85.68 85.80 7.4K
15:59 85.86 85.95 85.77 85.84 517.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし