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 63.65 63.65 61.81 61.81 431.9K
09:31 61.69 61.69 57.27 59.12 93.7K
09:32 59.09 59.98 59.09 59.98 53.7K
09:33 60.16 60.16 57.80 58.07 30.1K
09:34 58.30 58.30 56.52 56.69 45.8K
09:35 56.66 58.52 56.66 58.17 47.5K
09:36 58.14 58.44 58.00 58.39 21.4K
09:37 58.27 59.32 58.27 59.25 12.5K
09:38 59.38 59.79 58.98 59.11 17.7K
09:39 59.44 59.67 58.35 58.35 27.9K
09:40 58.64 58.79 58.18 58.30 14.1K
09:41 58.30 58.50 57.87 57.87 16.5K
09:42 58.65 60.40 58.55 59.84 22.9K
09:43 59.72 62.09 59.01 61.97 27.9K
09:44 62.06 62.99 61.74 62.22 29.9K
09:45 62.30 63.11 62.25 63.11 16.9K
09:46 63.09 63.18 62.20 62.35 19.7K
09:47 62.93 62.99 62.62 62.97 14.5K
09:48 62.82 63.22 62.80 63.11 8.5K
09:49 63.02 63.04 62.42 62.42 6.8K
09:50 62.05 63.13 62.05 62.85 9.5K
09:51 63.21 63.40 62.70 63.02 22.4K
09:52 62.93 63.05 61.90 61.90 6.9K
09:53 62.06 63.07 62.06 63.07 6.5K
09:54 62.84 63.05 62.70 62.70 2.4K
09:55 62.56 62.56 61.96 61.96 6.3K
09:56 61.68 61.99 61.59 61.62 10.9K
09:57 61.52 61.69 61.01 61.54 12.8K
09:58 61.61 61.64 61.01 61.01 9.7K
09:59 61.10 62.19 61.10 62.10 8.9K
10:00 62.32 62.77 62.22 62.38 3.4K
10:01 62.35 62.95 62.35 62.63 5.0K
10:02 62.00 62.00 61.00 61.16 16.4K
10:03 61.00 61.00 59.71 59.81 33.7K
10:04 60.13 60.13 59.70 59.70 7.0K
10:05 59.83 60.03 59.68 60.03 12.2K
10:06 60.19 62.01 60.19 62.01 10.3K
10:07 61.85 62.73 61.85 62.53 13.4K
10:08 62.78 62.80 62.38 62.73 19.4K
10:09 62.82 62.87 62.50 62.87 14.0K
10:10 62.48 62.48 62.10 62.39 6.7K
10:11 62.39 62.39 61.91 62.26 3.4K
10:12 62.39 62.39 61.78 61.78 1.8K
10:13 61.70 62.88 61.70 62.74 8.4K
10:14 62.83 63.00 62.69 63.00 3.9K
10:15 62.65 62.82 62.60 62.60 4.4K
10:16 62.44 62.78 62.44 62.78 1.9K
10:17 62.85 62.85 62.31 62.31 8.8K
10:18 62.54 62.57 62.54 62.57 2.8K
10:19 62.63 63.07 62.63 63.07 4.6K
10:20 63.70 63.81 63.61 63.81 5.6K
10:21 63.61 63.61 63.08 63.08 7.5K
10:22 62.67 62.67 62.00 62.15 9.3K
10:23 62.07 62.47 62.07 62.47 4.0K
10:24 62.72 62.72 62.46 62.52 3.4K
10:25 62.51 62.51 61.43 61.43 5.1K
10:26 61.56 61.67 61.11 61.67 15.1K
10:27 61.90 62.04 61.90 62.04 1.0K
10:28 62.23 62.23 61.78 61.78 5.6K
10:29 62.01 62.14 61.99 62.14 2.9K
10:30 62.30 62.30 62.21 62.21 1.9K
10:31 61.83 61.83 61.62 61.65 3.5K
10:32 61.81 61.89 61.00 61.00 6.8K
10:33 60.78 61.90 60.78 61.89 7.6K
10:34 61.92 62.60 61.92 62.60 3.4K
10:35 62.67 62.67 62.27 62.50 12.8K
10:36 62.54 62.68 62.37 62.37 2.3K
10:37 61.83 61.83 61.83 61.83 1.2K
10:38 61.40 61.40 60.50 60.50 4.0K
10:39 60.34 60.91 60.25 60.83 7.0K
10:40 60.81 60.81 59.81 60.55 11.7K
10:41 60.55 60.55 60.00 60.08 7.4K
10:42 60.03 60.19 59.77 59.89 26.0K
10:43 59.81 60.25 59.63 60.25 18.2K
10:44 59.71 59.71 59.71 59.71 0.8K
10:45 59.70 60.47 59.59 60.47 7.1K
10:46 60.47 60.48 60.22 60.22 5.1K
10:47 60.00 60.02 59.81 59.97 5.9K
10:48 60.00 60.00 59.87 59.87 2.2K
10:49 60.02 60.49 60.02 60.37 6.4K
10:50 60.37 60.72 60.24 60.24 8.9K
10:51 60.24 60.28 60.24 60.28 5.1K
10:52 60.26 60.35 59.98 60.04 10.3K
10:53 59.81 59.85 59.70 59.84 12.6K
10:54 59.81 59.99 59.81 59.85 6.7K
10:55 59.85 59.85 59.42 59.42 10.1K
10:56 59.38 59.76 59.38 59.38 3.2K
10:57 59.39 60.13 59.39 60.13 8.8K
10:58 59.91 59.91 59.46 59.62 3.6K
10:59 59.86 59.97 59.50 59.50 8.2K
11:00 60.15 60.27 60.15 60.25 4.7K
11:01 60.24 60.24 59.80 59.80 3.3K
11:02 60.23 60.23 60.08 60.08 3.1K
11:03 60.00 60.00 59.73 59.99 4.2K
11:04 59.80 59.80 59.79 59.80 2.2K
11:05 59.67 59.67 59.36 59.36 4.1K
11:06 59.15 59.23 58.54 58.54 12.4K
11:07 58.71 58.81 58.71 58.79 7.0K
11:08 58.74 58.80 58.21 58.21 15.1K
11:09 58.21 58.81 58.21 58.81 8.7K
11:10 58.96 58.96 58.70 58.70 5.6K
11:11 58.72 58.73 58.45 58.45 7.4K
11:12 58.29 58.32 58.02 58.11 23.2K
11:13 58.29 58.29 58.08 58.25 7.0K
11:14 58.40 58.65 58.20 58.65 3.6K
11:15 58.47 58.91 58.47 58.91 2.4K
11:16 59.19 59.67 59.14 59.66 7.1K
11:17 59.75 59.80 59.75 59.77 6.8K
11:18 59.80 60.00 59.80 60.00 4.7K
11:19 60.36 60.36 60.06 60.06 3.6K
11:20 60.09 60.09 59.68 60.04 5.7K
11:21 60.31 60.55 60.31 60.34 3.4K
11:22 60.50 60.96 60.50 60.58 6.2K
11:23 60.72 60.72 60.25 60.36 3.9K
11:24 60.37 60.37 60.03 60.03 2.8K
11:25 60.14 60.14 59.83 59.83 13.4K
11:26 59.93 59.93 59.91 59.91 3.0K
11:27 59.86 60.09 59.86 59.90 8.5K
11:28 59.84 59.89 59.71 59.71 1.4K
11:29 59.82 59.82 59.82 59.82 0.3K
11:30 60.50 60.50 60.50 60.50 3.5K
11:31 60.39 60.41 60.30 60.30 1.8K
11:32 60.03 60.03 59.71 59.77 4.4K
11:33 59.96 59.96 59.81 59.81 1.2K
11:34 59.88 59.88 59.71 59.71 1.0K
11:35 59.96 60.10 59.96 60.00 1.8K
11:36 60.25 60.35 60.25 60.35 2.6K
11:37 60.19 60.21 60.19 60.21 0.7K
11:38 60.32 60.45 60.21 60.45 3.0K
11:39 60.44 60.44 60.44 60.44 1.2K
11:40 60.57 60.57 60.57 60.57 0.8K
11:41 60.43 60.43 60.43 60.43 1.0K
11:42 60.55 60.72 60.55 60.72 2.3K
11:43 60.78 60.91 60.78 60.91 4.9K
11:44 61.07 61.19 61.07 61.15 7.7K
11:45 61.20 61.35 61.20 61.31 0.9K
11:46 60.97 60.97 60.60 60.60 9.9K
11:47 60.60 60.75 60.36 60.75 0.8K
11:48 60.73 60.95 60.73 60.95 1.5K
11:49 60.92 60.92 60.92 60.92 1.4K
11:50 61.21 61.71 61.21 61.55 7.3K
11:51 61.59 61.59 61.48 61.48 2.7K
11:52 61.60 61.80 61.60 61.80 2.6K
11:53 61.34 61.34 61.00 61.00 4.5K
11:54 60.80 60.98 60.80 60.95 4.6K
11:55 60.98 61.50 60.98 61.50 2.7K
11:56 61.12 61.40 61.12 61.40 3.0K
11:57 61.35 61.50 61.35 61.50 1.3K
11:58 61.35 61.45 61.35 61.45 0.5K
11:59 61.49 61.49 60.99 60.99 2.0K
12:00 60.99 61.11 60.99 61.10 2.1K
12:01 60.72 60.73 60.72 60.73 0.7K
12:02 60.66 60.84 60.64 60.84 1.8K
12:04 61.00 61.00 61.00 61.00 1.5K
12:05 60.70 60.74 60.60 60.74 2.5K
12:06 60.82 60.82 60.43 60.43 1.9K
12:07 60.74 60.74 60.74 60.74 0.4K
12:08 60.81 60.81 60.73 60.73 1.7K
12:09 61.18 61.40 61.18 61.40 0.9K
12:10 61.40 61.40 61.32 61.32 5.3K
12:11 61.23 61.23 61.23 61.23 1.3K
12:12 61.16 61.46 61.16 61.46 2.9K
12:13 61.46 61.46 61.27 61.27 1.9K
12:16 61.23 61.30 61.23 61.30 3.6K
12:17 61.18 61.27 61.14 61.27 2.2K
12:18 61.22 61.43 61.22 61.43 0.4K
12:19 61.28 61.28 61.28 61.28 0.9K
12:20 61.37 61.47 61.37 61.38 2.6K
12:21 61.38 61.47 61.38 61.47 1.9K
12:22 61.34 61.35 61.22 61.22 2.5K
12:23 61.09 61.13 61.09 61.10 9.6K
12:25 61.67 61.75 61.67 61.73 1.5K
12:26 61.05 61.05 60.60 60.60 11.1K
12:28 60.92 60.92 60.92 60.92 0.9K
12:29 60.93 61.00 60.91 61.00 3.8K
12:30 60.94 60.94 60.66 60.66 2.2K
12:31 60.65 60.66 60.20 60.20 12.2K
12:32 60.48 60.55 60.39 60.39 7.5K
12:33 60.50 60.68 60.50 60.61 1.8K
12:34 60.68 60.68 60.68 60.68 0.6K
12:35 60.66 60.66 60.30 60.30 5.8K
12:36 60.07 60.13 60.03 60.13 3.5K
12:37 60.15 60.15 60.01 60.06 6.3K
12:38 60.06 60.26 60.06 60.26 7.6K
12:39 60.40 60.40 60.35 60.35 0.3K
12:40 60.39 60.39 60.21 60.21 3.7K
12:41 60.07 60.07 60.07 60.07 2.6K
12:42 60.03 60.29 59.98 60.29 13.7K
12:43 60.00 60.00 59.89 59.91 2.6K
12:45 60.10 60.10 60.10 60.10 0.6K
12:46 60.15 60.40 60.15 60.40 1.2K
12:47 60.40 60.46 60.16 60.16 1.8K
12:48 60.07 60.19 60.07 60.17 1.9K
12:49 60.21 60.21 60.21 60.21 2.2K
12:50 60.03 60.03 60.00 60.00 5.0K
12:51 60.11 60.11 60.02 60.02 1.8K
12:52 60.08 60.09 60.08 60.09 1.9K
12:53 60.00 60.00 60.00 60.00 2.6K
12:54 60.00 60.00 59.90 59.90 1.8K
12:56 59.88 59.88 59.88 59.88 0.6K
12:57 60.05 60.24 60.05 60.23 1.7K
12:58 60.21 60.23 60.21 60.23 1.6K
12:59 60.62 60.71 60.59 60.59 2.6K
13:00 60.76 60.76 60.48 60.48 34.5K
13:01 60.50 60.52 60.50 60.52 0.4K
13:02 60.93 60.93 60.90 60.91 5.0K
13:03 60.90 60.90 60.58 60.58 2.6K
13:04 60.82 60.82 60.82 60.82 0.1K
13:05 60.78 61.00 60.78 60.94 2.3K
13:06 60.95 60.95 60.86 60.86 1.4K
13:07 60.95 60.95 60.83 60.83 13.1K
13:11 61.41 61.41 61.41 61.41 0.2K
13:12 61.81 62.00 61.81 62.00 7.8K
13:13 61.94 62.06 61.94 62.01 6.3K
13:14 62.01 62.31 62.01 62.31 6.5K
13:15 62.31 62.78 62.31 62.64 8.7K
13:16 62.87 63.06 62.87 62.99 8.8K
13:17 63.07 63.07 62.92 63.02 3.3K
13:18 62.86 63.00 62.86 63.00 5.9K
13:19 63.14 63.67 63.14 63.67 5.6K
13:20 63.63 64.23 63.63 64.23 6.7K
13:21 64.30 64.30 63.12 63.52 39.9K
13:22 63.12 64.00 63.12 63.73 36.5K
13:23 63.66 63.66 63.17 63.23 6.4K
13:24 63.16 63.40 63.16 63.36 18.0K
13:25 63.51 64.16 63.51 64.16 7.8K
13:26 64.10 64.11 63.74 64.10 3.1K
13:27 64.36 64.79 64.36 64.65 5.9K
13:28 64.64 65.04 64.64 64.97 17.2K
13:29 64.31 64.72 64.20 64.72 14.9K
13:30 64.71 64.96 64.20 64.20 15.9K
13:31 64.22 64.32 64.22 64.28 3.7K
13:32 64.51 64.51 63.67 63.81 8.8K
13:33 64.00 64.14 64.00 64.14 1.4K
13:34 63.96 64.00 63.92 63.92 2.3K
13:35 63.78 63.80 63.76 63.78 5.5K
13:36 63.64 63.74 63.30 63.74 3.8K
13:37 63.82 63.82 63.77 63.77 1.4K
13:38 63.57 63.57 63.57 63.57 2.1K
13:39 63.80 64.14 63.80 64.13 2.5K
13:40 63.80 63.80 63.70 63.71 2.0K
13:41 63.37 63.37 63.30 63.30 2.1K
13:42 63.28 63.54 63.28 63.35 4.2K
13:43 63.37 63.37 63.23 63.32 4.1K
13:44 63.70 63.70 63.70 63.70 1.7K
13:45 63.58 63.69 63.58 63.69 0.5K
13:46 63.79 63.79 63.79 63.79 0.6K
13:47 63.88 63.88 63.52 63.70 1.4K
13:48 63.85 63.85 63.61 63.61 2.5K
13:49 63.61 63.61 63.39 63.39 1.8K
13:50 63.31 63.34 63.30 63.34 8.2K
13:51 63.45 63.54 63.45 63.49 4.3K
13:52 64.00 64.39 63.79 63.79 4.0K
13:53 63.80 63.80 63.69 63.69 2.3K
13:54 63.86 64.01 63.80 63.80 2.6K
13:55 63.83 63.83 63.83 63.83 0.4K
13:56 63.53 63.62 63.50 63.62 3.6K
13:57 63.55 64.21 63.55 64.21 5.3K
13:58 64.08 64.08 63.85 63.85 0.6K
13:59 63.67 63.94 63.67 63.78 3.7K
14:00 64.08 64.08 63.93 63.98 2.9K
14:01 64.22 64.22 64.21 64.21 1.7K
14:02 63.99 63.99 63.99 63.99 0.6K
14:03 64.05 64.05 63.81 63.81 2.7K
14:04 64.01 64.01 63.80 63.80 0.9K
14:05 64.10 64.10 64.10 64.10 0.4K
14:06 64.15 64.25 64.15 64.16 1.8K
14:07 64.27 64.27 64.08 64.08 2.6K
14:08 64.13 64.36 64.13 64.36 0.7K
14:09 64.43 64.43 64.34 64.34 1.0K
14:10 64.53 64.53 64.48 64.48 1.0K
14:11 64.25 64.25 64.00 64.00 2.4K
14:12 64.25 64.25 64.25 64.25 0.4K
14:13 64.41 64.50 64.41 64.46 2.2K
14:14 64.48 64.48 64.43 64.43 0.8K
14:15 64.44 64.45 64.42 64.42 2.4K
14:16 64.28 64.28 64.28 64.28 1.5K
14:17 64.28 64.28 64.28 64.28 2.3K
14:18 64.39 64.51 64.39 64.51 1.4K
14:19 64.41 64.41 64.41 64.41 1.9K
14:20 63.98 63.98 63.98 63.98 1.3K
14:21 64.20 64.20 64.06 64.06 1.2K
14:22 64.50 64.52 64.50 64.52 0.6K
14:23 64.51 64.51 64.51 64.51 1.7K
14:24 64.66 64.66 64.66 64.66 0.4K
14:25 65.01 65.02 64.90 65.02 1.6K
14:26 64.96 65.16 64.58 64.58 4.9K
14:27 64.58 64.61 64.58 64.61 1.3K
14:28 64.54 64.54 64.53 64.53 0.4K
14:30 64.50 64.69 64.50 64.69 3.5K
14:31 64.52 64.52 64.36 64.36 1.3K
14:32 64.43 64.47 64.43 64.47 0.5K
14:33 64.53 64.53 64.31 64.31 2.0K
14:34 64.55 64.55 64.55 64.55 0.7K
14:37 64.94 64.94 64.94 64.94 0.6K
14:38 65.02 65.02 65.02 65.02 2.0K
14:39 65.00 65.00 65.00 65.00 0.9K
14:41 64.94 64.97 64.94 64.97 0.8K
14:42 64.80 64.80 64.59 64.59 3.0K
14:44 64.60 64.61 64.60 64.61 0.9K
14:46 64.40 64.52 64.40 64.52 2.7K
14:47 64.42 64.59 64.42 64.59 0.8K
14:48 64.46 64.46 64.46 64.46 1.2K
14:49 64.39 64.52 64.39 64.52 6.5K
14:50 64.67 64.91 64.67 64.91 2.2K
14:51 65.00 65.00 65.00 65.00 1.8K
14:52 64.87 65.00 64.69 64.69 3.2K
14:53 64.70 64.73 64.70 64.73 1.5K
14:54 64.85 64.85 64.81 64.81 0.9K
14:55 64.70 64.96 64.64 64.96 2.0K
14:56 64.45 64.69 64.45 64.69 0.7K
14:57 64.59 64.73 64.59 64.73 1.0K
14:58 64.88 64.88 64.88 64.88 0.2K
14:59 64.86 64.86 64.84 64.85 0.9K
15:00 64.75 64.75 64.57 64.57 0.9K
15:01 64.64 64.70 64.62 64.70 2.3K
15:02 65.06 65.06 65.06 65.06 0.9K
15:03 65.00 65.00 64.81 64.81 3.4K
15:04 64.92 65.50 64.92 65.39 11.7K
15:05 65.46 65.53 65.12 65.44 12.2K
15:06 65.50 65.50 65.50 65.50 0.6K
15:07 65.71 65.71 65.71 65.70 1.1K
15:08 65.88 65.90 65.77 65.90 3.4K
15:09 65.78 65.78 65.78 65.78 1.5K
15:10 65.76 65.76 65.43 65.43 4.0K
15:11 65.32 65.32 65.31 65.31 1.5K
15:12 65.22 65.41 65.22 65.41 2.4K
15:13 65.26 65.38 65.26 65.38 1.9K
15:14 65.48 65.71 65.48 65.71 0.8K
15:15 65.84 66.00 65.80 66.00 5.5K
15:16 66.09 66.11 65.91 65.91 3.1K
15:17 65.89 65.89 65.89 65.89 1.6K
15:18 66.05 66.05 65.83 65.83 1.0K
15:19 65.96 65.96 65.75 65.75 2.5K
15:20 65.70 65.70 65.50 65.50 1.5K
15:21 65.33 65.48 65.27 65.27 1.8K
15:22 65.30 65.30 64.87 64.87 7.4K
15:23 64.68 64.93 64.68 64.93 1.3K
15:24 65.00 65.16 65.00 65.08 4.0K
15:25 64.74 64.96 64.74 64.87 5.7K
15:26 64.77 65.01 64.77 65.01 1.2K
15:27 64.89 64.89 64.89 64.89 0.5K
15:28 65.02 65.09 65.01 65.09 1.4K
15:29 65.23 65.23 65.12 65.12 1.9K
15:30 65.05 65.10 65.05 65.10 1.1K
15:31 65.22 65.65 65.22 65.55 6.1K
15:32 65.55 65.56 65.54 65.54 2.2K
15:33 65.75 65.75 65.75 65.75 0.2K
15:34 65.87 65.87 65.58 65.58 0.9K
15:35 65.55 65.55 65.50 65.50 1.2K
15:36 65.29 65.42 65.28 65.28 3.3K
15:37 65.42 65.42 65.42 65.42 0.2K
15:38 65.34 65.34 64.90 64.90 10.7K
15:39 64.78 64.78 64.78 64.78 4.1K
15:40 64.45 64.46 64.31 64.34 6.2K
15:41 64.30 64.30 64.04 64.04 6.3K
15:42 64.28 64.31 64.16 64.16 5.4K
15:43 64.24 64.31 64.00 64.20 6.1K
15:44 64.50 64.53 64.39 64.39 7.1K
15:45 64.09 64.09 63.77 63.77 3.1K
15:46 64.18 64.70 64.18 64.70 3.1K
15:47 64.66 65.08 64.66 65.05 9.8K
15:48 65.30 65.30 65.28 65.28 1.4K
15:49 65.24 65.24 65.24 65.24 0.4K
15:50 64.93 65.12 64.93 65.09 4.6K
15:51 65.05 65.11 64.98 64.98 6.9K
15:52 65.11 65.18 64.88 64.88 2.0K
15:53 64.69 64.90 64.57 64.72 9.3K
15:54 64.59 64.68 64.59 64.68 1.9K
15:55 64.59 64.60 64.01 64.20 4.2K
15:56 64.01 64.53 64.01 64.25 4.5K
15:57 64.42 64.72 64.42 64.51 2.2K
15:58 64.42 64.54 64.14 64.14 14.8K
15:59 64.27 64.27 64.07 64.19 72.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし