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
09:30 101.50 101.50 98.63 99.91 433.4K
09:31 99.49 99.49 96.08 97.39 36.9K
09:32 97.81 98.55 96.88 97.54 18.4K
09:33 97.76 97.76 93.99 93.99 34.5K
09:34 93.93 94.25 92.16 93.01 21.8K
09:35 93.39 93.50 91.44 91.92 32.4K
09:36 91.84 95.77 91.84 95.77 26.0K
09:37 95.59 96.00 95.13 95.43 23.8K
09:38 95.20 95.25 93.62 93.62 24.8K
09:39 94.68 95.75 94.68 95.42 17.3K
09:40 94.95 94.95 92.88 93.19 17.2K
09:41 93.11 94.44 92.94 94.44 8.0K
09:42 94.06 95.19 94.06 95.04 8.6K
09:43 95.31 95.49 94.78 95.15 11.1K
09:44 95.50 95.66 93.57 93.57 25.0K
09:45 93.30 93.30 92.47 93.09 21.0K
09:46 93.05 93.17 92.61 93.07 14.9K
09:47 93.07 93.84 92.90 93.56 9.8K
09:48 93.51 94.75 93.15 93.50 12.0K
09:49 93.90 93.92 92.65 93.92 15.7K
09:50 93.35 93.35 92.40 92.40 13.8K
09:51 92.68 93.00 92.00 92.72 15.3K
09:52 92.20 92.71 91.78 92.00 8.2K
09:53 91.78 91.78 91.16 91.22 25.2K
09:54 91.00 92.24 90.55 92.24 19.3K
09:55 92.27 92.83 92.15 92.83 15.9K
09:56 92.83 93.40 91.85 93.30 17.1K
09:57 92.60 93.10 92.50 92.50 11.6K
09:58 92.60 92.88 92.60 92.87 10.5K
09:59 92.93 92.98 92.49 92.49 9.7K
10:00 92.40 92.40 91.25 91.46 11.9K
10:01 91.45 91.45 90.68 91.45 12.9K
10:02 91.54 91.87 91.01 91.37 7.1K
10:03 91.38 91.67 90.82 91.35 12.0K
10:04 91.52 92.00 91.52 91.83 10.3K
10:05 91.90 91.90 91.30 91.30 8.0K
10:06 91.51 91.65 91.14 91.14 3.8K
10:07 91.18 91.58 91.18 91.24 3.9K
10:08 91.00 91.20 90.43 91.13 6.9K
10:09 91.09 92.24 90.82 92.04 13.5K
10:10 92.50 93.44 92.50 93.38 11.3K
10:11 93.47 94.13 92.60 92.60 44.1K
10:12 92.73 92.73 90.77 91.08 24.7K
10:13 91.07 91.61 91.07 91.53 10.9K
10:14 91.61 92.93 91.50 92.19 11.7K
10:15 92.23 92.23 91.49 91.85 10.1K
10:16 91.78 91.88 91.64 91.73 8.4K
10:17 91.42 91.67 91.19 91.67 4.9K
10:18 91.60 92.46 91.10 91.32 12.4K
10:19 91.45 91.45 90.35 90.35 21.5K
10:20 91.41 91.41 90.67 90.69 6.0K
10:21 90.53 90.60 89.79 89.79 18.0K
10:22 89.79 90.67 89.65 90.46 12.0K
10:23 90.56 90.56 88.80 88.81 20.7K
10:24 89.26 89.26 87.93 87.93 31.6K
10:25 88.15 88.23 87.86 88.23 13.1K
10:26 88.64 89.27 88.64 89.27 11.4K
10:27 89.64 89.84 89.36 89.40 9.2K
10:28 89.76 89.76 89.32 89.54 8.7K
10:29 90.00 90.25 89.35 89.40 11.2K
10:30 89.68 90.00 89.31 89.45 9.9K
10:31 89.97 90.24 89.97 90.08 13.7K
10:32 90.20 90.44 90.05 90.25 7.3K
10:33 90.60 90.69 90.18 90.48 9.9K
10:34 90.50 91.38 90.50 91.23 11.3K
10:35 90.58 90.65 90.14 90.32 7.6K
10:36 90.20 91.67 90.20 91.39 8.9K
10:37 91.43 91.45 90.40 90.50 10.5K
10:38 90.42 90.60 90.03 90.12 7.5K
10:39 90.53 90.71 90.31 90.38 6.8K
10:40 90.39 90.60 90.30 90.50 6.6K
10:41 90.78 92.05 90.55 92.05 11.9K
10:42 92.01 92.22 91.88 92.07 6.5K
10:43 92.35 92.65 91.98 92.65 13.9K
10:44 92.53 93.72 92.53 93.17 15.5K
10:45 93.22 93.32 91.55 92.54 69.2K
10:46 92.62 92.92 92.11 92.29 15.6K
10:47 92.24 92.83 92.24 92.83 3.6K
10:48 92.68 92.70 91.70 91.95 21.0K
10:49 91.91 92.48 91.90 91.90 11.1K
10:50 91.56 91.67 91.18 91.25 7.7K
10:51 91.44 91.46 91.05 91.29 20.2K
10:52 90.40 91.09 90.40 90.85 4.3K
10:53 90.99 91.12 90.99 91.12 1.8K
10:54 91.70 92.19 91.70 91.91 3.5K
10:55 91.48 91.92 91.48 91.75 3.9K
10:56 91.61 92.00 91.61 91.91 9.6K
10:57 91.89 91.89 91.45 91.58 4.2K
10:58 91.69 91.69 90.89 90.89 8.4K
10:59 91.07 91.16 90.87 91.04 5.6K
11:00 90.72 91.05 90.63 91.05 3.2K
11:01 91.92 91.92 91.19 91.19 4.6K
11:02 91.07 91.48 90.43 90.43 10.4K
11:03 90.72 90.72 90.09 90.15 4.7K
11:04 91.00 91.00 91.00 91.00 4.2K
11:05 91.63 91.74 91.43 91.65 6.9K
11:06 91.17 91.36 90.56 90.56 5.2K
11:07 90.32 90.32 89.40 89.60 8.3K
11:08 89.44 89.99 89.02 89.87 12.2K
11:09 88.97 88.97 88.23 88.23 17.5K
11:10 88.41 88.54 88.34 88.34 5.4K
11:11 88.78 89.42 88.69 89.16 5.6K
11:12 89.32 89.64 89.30 89.64 5.0K
11:13 89.49 89.90 89.49 89.71 4.9K
11:14 90.11 90.99 90.11 90.73 3.9K
11:15 90.66 91.00 90.66 91.00 1.8K
11:16 91.72 92.00 91.72 92.00 3.3K
11:17 91.79 92.06 91.79 91.94 7.3K
11:18 92.37 92.84 92.37 92.84 3.4K
11:19 93.00 94.39 92.95 94.36 9.5K
11:20 94.56 96.12 94.51 96.12 20.0K
11:21 95.86 96.85 95.63 96.85 28.3K
11:22 96.88 96.92 95.21 95.38 21.5K
11:23 95.30 96.02 95.06 95.55 14.8K
11:24 95.49 96.90 95.44 96.45 10.3K
11:25 96.31 97.39 96.31 96.55 34.5K
11:26 96.63 97.57 96.63 97.57 16.6K
11:27 97.77 97.99 97.10 97.39 14.9K
11:28 97.56 98.37 97.50 98.15 14.9K
11:29 98.12 98.28 97.19 97.20 15.8K
11:30 96.73 97.00 95.54 95.73 19.9K
11:31 95.77 96.76 95.77 96.36 9.1K
11:32 96.27 96.36 95.89 96.11 13.6K
11:33 96.02 96.02 95.19 95.72 9.0K
11:34 96.23 96.23 95.12 95.13 8.8K
11:35 94.52 95.11 94.28 94.97 12.5K
11:36 94.63 95.46 94.63 95.46 5.1K
11:37 95.51 95.54 95.00 95.00 3.7K
11:38 95.42 95.60 95.38 95.56 3.8K
11:39 95.33 95.33 95.00 95.00 4.2K
11:40 95.01 95.64 95.00 95.64 4.0K
11:41 95.65 95.70 95.22 95.22 6.6K
11:42 95.19 95.19 93.42 93.81 15.5K
11:43 94.20 94.25 93.29 93.29 6.3K
11:44 93.42 94.12 93.42 94.12 2.8K
11:45 94.08 94.08 93.04 93.23 18.5K
11:46 93.21 93.51 93.00 93.00 4.1K
11:47 92.65 92.65 92.35 92.42 6.9K
11:48 92.46 92.46 92.27 92.31 1.6K
11:49 92.51 93.48 92.51 93.48 8.6K
11:50 92.93 92.95 92.74 92.95 3.7K
11:51 93.12 93.18 92.68 93.04 8.6K
11:52 93.39 93.39 93.06 93.06 4.4K
11:53 92.99 93.74 92.99 93.74 3.6K
11:54 93.73 93.73 93.28 93.70 5.8K
11:55 93.54 93.95 93.51 93.51 7.4K
11:56 93.26 93.58 93.26 93.33 3.3K
11:57 93.19 93.26 92.98 93.05 10.8K
11:58 93.23 93.23 93.23 93.23 1.3K
11:59 93.77 94.25 93.77 93.90 3.2K
12:00 93.66 93.94 93.57 93.81 3.2K
12:01 93.86 93.88 93.86 93.88 2.7K
12:02 93.39 93.79 93.39 93.58 1.4K
12:03 93.11 93.90 93.11 93.90 2.8K
12:04 93.59 93.59 93.38 93.38 1.8K
12:05 93.16 93.16 93.16 93.16 2.0K
12:06 93.08 93.08 92.97 92.97 1.2K
12:07 93.95 94.20 93.95 94.00 4.6K
12:08 94.21 94.60 94.21 94.26 4.4K
12:09 93.94 94.16 93.94 94.05 1.7K
12:10 94.14 94.35 94.14 94.35 2.6K
12:11 94.29 94.72 94.29 94.34 5.2K
12:12 94.00 94.27 93.87 94.01 3.1K
12:13 94.29 94.35 94.16 94.16 2.3K
12:14 94.36 94.36 94.36 94.36 0.2K
12:15 94.27 94.74 94.27 94.74 12.8K
12:16 94.50 95.06 94.50 95.06 5.8K
12:17 95.33 95.67 95.33 95.67 1.9K
12:18 95.86 95.91 95.76 95.91 2.7K
12:19 95.83 95.92 95.66 95.66 3.5K
12:20 95.80 96.01 95.36 95.36 2.7K
12:21 95.26 95.26 94.43 94.43 4.0K
12:22 94.62 95.19 94.62 94.97 2.8K
12:23 95.00 95.37 95.00 95.37 2.1K
12:24 95.33 95.46 95.33 95.39 0.7K
12:25 95.47 95.89 95.47 95.49 3.9K
12:26 95.54 95.80 95.50 95.67 3.4K
12:27 95.12 95.12 95.12 95.12 0.8K
12:28 95.39 95.60 95.39 95.60 0.9K
12:29 95.71 95.71 95.26 95.26 3.4K
12:30 95.36 95.36 95.36 95.36 1.2K
12:31 95.58 95.58 95.58 95.58 0.6K
12:32 95.23 95.23 94.65 94.65 2.8K
12:33 94.64 94.90 94.64 94.90 5.0K
12:34 94.47 94.85 94.47 94.85 1.8K
12:35 94.78 94.90 94.78 94.90 0.9K
12:36 94.83 95.22 94.83 95.22 1.7K
12:37 95.21 95.24 95.20 95.20 4.9K
12:38 94.99 95.03 94.43 94.86 2.4K
12:39 94.67 94.72 94.67 94.72 2.3K
12:41 95.05 95.10 95.05 95.10 2.5K
12:42 94.86 95.09 94.86 95.09 1.9K
12:43 95.24 95.27 95.16 95.27 4.6K
12:44 95.44 95.44 95.29 95.29 2.3K
12:45 95.12 95.21 95.12 95.21 2.2K
12:47 95.01 95.01 94.91 94.94 0.6K
12:48 94.70 94.77 94.70 94.77 0.4K
12:49 94.74 94.74 94.63 94.63 1.1K
12:50 94.57 94.66 94.57 94.66 1.2K
12:51 95.06 95.27 94.58 94.63 4.2K
12:52 94.88 94.88 94.75 94.75 1.3K
12:53 94.21 94.27 94.21 94.27 0.4K
12:54 94.53 94.57 94.53 94.57 1.1K
12:55 94.89 94.89 94.89 94.89 1.7K
12:56 95.05 95.18 95.04 95.04 2.9K
12:57 94.91 95.15 94.91 95.07 4.8K
12:58 95.06 95.15 95.06 95.15 0.8K
12:59 95.04 95.04 95.04 95.04 0.4K
13:00 95.05 95.05 94.75 94.75 1.1K
13:01 94.76 94.76 94.65 94.65 1.4K
13:02 94.50 94.50 94.50 94.50 0.2K
13:03 95.28 95.28 94.94 94.94 1.1K
13:04 95.05 95.40 95.05 95.24 3.4K
13:06 95.49 95.49 95.19 95.19 1.7K
13:07 95.19 95.19 94.95 94.95 1.4K
13:08 94.80 94.80 94.62 94.62 2.8K
13:09 95.19 95.42 95.19 95.42 2.0K
13:10 95.12 95.12 94.97 94.97 1.3K
13:11 94.80 94.92 94.74 94.74 5.3K
13:12 94.72 95.16 94.72 95.00 3.4K
13:13 94.92 95.11 94.92 95.11 3.9K
13:14 95.19 95.19 95.19 95.19 1.9K
13:15 95.01 95.01 95.01 95.01 0.8K
13:16 94.60 94.60 94.57 94.57 2.2K
13:17 94.30 94.47 94.06 94.47 4.1K
13:18 94.42 94.42 93.43 93.52 7.0K
13:19 93.63 93.83 93.63 93.70 4.6K
13:20 93.67 94.11 93.67 94.11 2.0K
13:21 94.14 94.20 93.77 93.77 8.2K
13:22 93.68 93.79 93.68 93.79 1.2K
13:23 93.99 93.99 93.74 93.99 5.8K
13:24 93.99 93.99 93.75 93.75 4.2K
13:25 93.99 93.99 93.99 93.99 2.3K
13:26 94.19 94.45 94.16 94.45 2.1K
13:27 94.96 94.96 94.96 94.96 1.3K
13:28 94.67 94.78 94.61 94.71 4.3K
13:29 94.99 95.10 94.99 95.10 1.1K
13:30 94.90 94.93 94.59 94.93 0.5K
13:31 95.30 95.39 94.78 94.78 9.4K
13:32 94.75 94.75 94.55 94.55 2.3K
13:33 94.87 94.99 94.87 94.99 1.8K
13:34 95.04 95.04 94.66 94.84 2.5K
13:35 95.20 95.87 95.20 95.61 17.3K
13:36 95.40 95.56 95.40 95.44 3.3K
13:37 95.50 95.52 95.26 95.26 1.3K
13:38 95.21 95.21 94.86 94.86 1.2K
13:39 94.54 94.54 94.36 94.53 5.2K
13:40 94.71 94.71 94.67 94.67 0.6K
13:41 94.50 94.65 94.45 94.65 3.2K
13:42 94.18 94.18 94.18 94.18 0.8K
13:43 94.09 94.30 94.09 94.25 4.8K
13:44 94.40 94.62 94.40 94.62 3.3K
13:45 94.61 94.61 94.61 94.61 1.2K
13:46 94.95 94.95 94.93 94.93 1.3K
13:47 95.00 95.09 95.00 95.09 0.5K
13:48 95.25 95.43 95.15 95.38 3.0K
13:49 95.22 95.22 94.40 94.40 5.4K
13:50 94.38 94.38 94.25 94.35 1.9K
13:51 94.27 94.32 93.91 93.94 11.3K
13:52 93.79 93.79 93.14 93.50 31.4K
13:53 93.78 93.78 93.49 93.49 3.3K
13:54 93.57 93.60 93.46 93.53 3.3K
13:55 93.32 93.32 92.60 92.60 9.1K
13:56 92.81 92.81 92.61 92.74 1.8K
13:57 92.73 92.80 92.72 92.72 1.2K
13:58 92.55 92.75 92.55 92.75 3.1K
13:59 92.75 93.17 92.75 93.17 2.9K
14:00 93.17 93.17 91.96 91.96 8.1K
14:01 91.43 91.45 91.20 91.25 2.9K
14:02 91.24 91.24 90.97 91.11 2.8K
14:03 90.78 91.17 90.78 91.11 6.6K
14:04 90.87 91.32 90.87 91.00 5.5K
14:05 91.15 91.15 90.27 90.42 4.6K
14:06 90.93 91.01 90.92 91.01 3.7K
14:07 91.04 91.28 90.79 91.05 6.9K
14:08 90.97 91.10 90.97 91.10 1.5K
14:09 91.15 91.75 91.15 91.60 3.2K
14:10 91.60 91.60 91.35 91.35 4.3K
14:11 91.00 91.29 91.00 91.17 1.4K
14:12 91.01 91.45 90.89 91.19 6.1K
14:13 91.22 91.22 90.91 90.92 0.5K
14:14 90.93 90.93 90.93 90.93 3.3K
14:15 90.66 90.86 90.65 90.80 7.8K
14:16 90.60 90.73 90.60 90.73 3.5K
14:17 90.87 91.02 90.87 91.02 3.7K
14:18 91.24 91.36 91.23 91.36 6.6K
14:19 91.16 91.16 91.16 91.16 0.3K
14:20 91.08 91.11 91.08 91.11 2.2K
14:21 91.25 91.25 91.16 91.16 2.9K
14:22 90.65 90.65 90.38 90.38 5.1K
14:23 90.90 90.90 90.79 90.79 1.6K
14:24 90.83 91.17 90.83 91.17 1.3K
14:25 90.84 90.84 90.84 90.84 2.6K
14:27 90.71 91.07 90.71 91.07 2.1K
14:28 90.59 90.59 90.59 90.59 0.7K
14:29 90.82 90.88 90.67 90.88 1.3K
14:30 90.85 90.85 90.82 90.82 0.7K
14:31 90.76 90.76 90.50 90.50 0.7K
14:32 90.39 90.47 90.39 90.47 1.5K
14:33 90.37 90.37 90.00 90.20 10.2K
14:34 90.09 90.09 89.82 89.82 5.4K
14:35 89.65 90.00 89.65 89.92 3.5K
14:36 90.57 90.58 90.31 90.31 5.3K
14:37 90.30 90.47 90.30 90.37 19.2K
14:38 90.64 90.64 90.64 90.64 0.2K
14:39 90.61 90.70 90.61 90.70 1.5K
14:40 90.71 90.71 90.68 90.68 0.4K
14:41 90.45 90.45 90.05 90.05 5.1K
14:42 90.00 90.04 89.46 89.46 6.3K
14:43 89.56 89.67 89.56 89.67 2.6K
14:44 89.88 89.88 89.76 89.76 1.3K
14:45 89.80 90.05 89.79 90.05 3.3K
14:46 90.05 90.05 89.98 89.98 1.3K
14:47 89.60 89.60 89.60 89.60 0.4K
14:48 89.57 89.57 89.50 89.50 2.3K
14:49 89.57 89.62 89.01 89.01 11.0K
14:50 89.14 89.41 89.14 89.38 4.9K
14:51 89.33 89.49 89.33 89.49 3.6K
14:53 89.16 89.31 89.16 89.31 2.8K
14:54 89.79 89.93 89.79 89.93 1.3K
14:55 89.93 90.05 89.73 90.05 2.8K
14:56 90.12 90.28 90.12 90.22 2.5K
14:57 90.22 90.50 90.22 90.48 2.0K
14:58 90.44 90.55 90.20 90.20 1.7K
14:59 90.22 90.32 90.12 90.12 1.2K
15:00 90.13 90.15 89.79 89.91 1.5K
15:01 90.04 90.04 89.80 89.84 2.7K
15:02 89.82 89.82 89.71 89.79 0.8K
15:03 89.92 89.92 89.92 89.92 1.3K
15:04 89.82 89.82 89.82 89.82 1.7K
15:05 89.67 89.73 89.67 89.73 1.2K
15:07 90.07 90.17 89.98 89.98 0.5K
15:08 90.14 90.14 89.97 89.97 2.6K
15:10 90.06 90.06 89.99 89.99 0.9K
15:11 89.99 89.99 89.99 89.99 4.2K
15:12 90.05 90.52 90.05 90.29 4.2K
15:13 90.65 90.65 90.65 90.65 12.1K
15:14 90.10 90.19 90.10 90.19 1.1K
15:15 90.06 90.22 89.93 90.22 5.1K
15:17 90.58 90.60 90.15 90.60 1.9K
15:18 90.70 90.70 90.70 90.70 1.3K
15:19 90.65 90.80 90.65 90.80 3.3K
15:20 90.40 90.54 90.40 90.54 1.8K
15:21 90.57 90.75 90.57 90.75 1.1K
15:22 90.52 90.52 90.49 90.49 2.8K
15:23 90.27 90.27 89.95 89.95 2.8K
15:24 90.25 90.25 90.15 90.15 0.6K
15:25 89.83 89.83 89.70 89.70 2.2K
15:26 89.81 89.81 89.22 89.22 3.5K
15:27 89.15 89.34 89.14 89.34 2.2K
15:28 88.82 88.91 88.50 88.50 5.6K
15:29 88.66 88.66 88.32 88.43 6.3K
15:30 88.51 88.82 88.51 88.82 2.3K
15:31 88.29 88.38 88.20 88.38 3.8K
15:32 88.65 88.73 88.65 88.67 5.1K
15:33 89.16 89.75 89.13 89.75 5.5K
15:34 89.42 89.42 89.26 89.32 1.0K
15:35 89.05 89.05 88.56 88.59 3.8K
15:36 88.75 88.75 88.68 88.68 2.5K
15:37 88.48 88.95 88.45 88.62 6.3K
15:38 88.66 88.66 88.52 88.52 3.8K
15:39 88.48 88.62 88.48 88.62 3.8K
15:40 88.91 89.29 88.91 89.29 2.0K
15:41 89.16 89.16 88.27 88.27 2.9K
15:42 88.10 88.14 87.40 87.40 14.2K
15:43 87.37 87.99 87.37 87.68 7.5K
15:44 87.82 87.92 87.61 87.61 9.9K
15:45 87.62 87.87 87.61 87.87 5.2K
15:46 87.53 87.53 87.20 87.32 3.4K
15:47 87.30 87.77 87.30 87.53 3.4K
15:48 87.60 87.72 87.54 87.56 3.7K
15:49 87.62 87.75 87.55 87.75 7.5K
15:50 87.60 87.67 87.47 87.47 6.0K
15:51 87.33 87.58 87.00 87.00 6.3K
15:52 87.00 87.37 87.00 87.37 6.3K
15:53 87.35 87.35 87.33 87.33 1.0K
15:54 87.74 87.74 86.62 86.68 21.5K
15:55 86.97 87.87 86.97 87.43 13.1K
15:56 87.40 87.90 87.40 87.55 6.3K
15:57 87.18 87.25 86.70 86.70 4.6K
15:58 86.90 86.91 86.73 86.73 4.1K
15:59 86.65 86.81 86.60 86.70 62.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし