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 59.57 61.24 59.24 60.56 132.1K
09:31 60.47 60.82 60.41 60.41 4.8K
09:32 60.88 61.30 60.88 61.23 7.5K
09:33 61.13 61.33 60.19 60.21 11.0K
09:34 60.20 60.37 59.91 59.94 16.8K
09:35 59.90 59.90 59.19 59.37 6.0K
09:36 59.63 59.63 58.93 58.93 7.4K
09:37 59.00 59.37 58.96 59.04 13.6K
09:38 58.92 58.92 58.25 58.25 17.4K
09:39 58.42 59.43 58.28 59.35 4.1K
09:40 59.19 59.41 58.31 58.31 10.5K
09:41 58.37 58.62 57.73 57.73 15.5K
09:42 57.82 58.12 57.69 57.77 17.0K
09:43 57.82 58.03 57.40 57.88 11.6K
09:44 57.68 57.72 57.05 57.44 12.2K
09:45 57.36 57.36 56.10 56.10 23.0K
09:46 56.55 56.91 56.10 56.10 16.1K
09:47 56.50 57.05 56.50 57.03 11.8K
09:48 57.00 57.70 57.00 57.58 18.9K
09:49 57.52 58.22 57.52 58.22 19.2K
09:50 57.98 58.16 57.78 57.80 18.5K
09:51 57.99 58.49 57.99 58.41 18.1K
09:52 58.44 59.00 58.20 58.20 20.1K
09:53 58.00 58.66 58.00 58.61 15.3K
09:54 58.50 58.64 58.15 58.23 6.9K
09:55 58.00 58.15 57.85 57.85 7.3K
09:56 58.06 58.42 57.95 58.41 11.1K
09:57 58.66 58.98 58.66 58.98 14.7K
09:58 59.14 59.20 58.98 59.14 2.8K
09:59 59.42 59.42 59.33 59.42 5.5K
10:00 59.53 59.82 59.47 59.56 14.1K
10:01 59.43 59.92 59.43 59.89 10.3K
10:02 59.83 60.00 59.65 59.65 4.4K
10:03 59.33 59.60 58.93 59.00 10.9K
10:04 58.91 58.92 58.52 58.52 3.4K
10:05 58.39 58.70 58.39 58.65 4.5K
10:06 58.40 58.42 57.94 58.14 22.9K
10:07 57.89 58.04 57.79 58.00 3.4K
10:08 57.82 57.82 57.50 57.54 8.2K
10:09 57.56 57.83 57.56 57.58 7.4K
10:10 57.91 58.26 57.82 58.26 14.9K
10:11 58.16 58.78 58.16 58.78 4.0K
10:12 58.87 59.01 58.69 59.01 17.4K
10:13 58.69 58.88 58.50 58.50 15.3K
10:14 58.49 58.49 58.12 58.12 2.8K
10:15 58.17 58.69 58.17 58.31 4.7K
10:16 58.44 58.52 57.71 57.75 16.9K
10:17 57.89 57.99 57.78 57.99 8.1K
10:18 57.87 57.88 57.70 57.70 7.6K
10:19 57.62 57.64 57.03 57.03 17.7K
10:20 57.00 57.58 57.00 57.22 19.0K
10:21 57.18 57.30 56.87 56.92 16.3K
10:22 56.87 57.16 56.77 57.16 14.3K
10:23 57.11 57.11 56.86 56.86 8.4K
10:24 56.77 56.77 56.50 56.50 10.3K
10:25 56.36 56.57 55.94 56.50 47.7K
10:26 56.46 56.46 55.85 55.85 15.1K
10:27 55.85 55.92 55.53 55.65 13.1K
10:28 55.55 55.95 55.55 55.86 7.6K
10:29 55.83 55.93 55.63 55.76 12.7K
10:30 55.74 56.19 55.73 56.19 10.9K
10:31 56.27 56.49 56.27 56.49 11.7K
10:32 56.87 56.88 56.62 56.88 8.8K
10:33 56.96 57.40 56.96 57.30 8.5K
10:34 57.34 57.50 57.34 57.43 6.6K
10:35 57.33 57.39 56.74 56.95 11.1K
10:36 56.93 56.93 56.66 56.71 11.3K
10:38 56.50 56.50 56.36 56.37 6.7K
10:39 56.49 56.49 56.32 56.43 6.4K
10:40 56.43 56.43 56.07 56.07 2.5K
10:41 56.20 56.59 56.16 56.26 6.9K
10:42 56.19 56.19 55.96 55.96 9.4K
10:43 56.00 56.30 56.00 56.07 7.5K
10:44 56.11 56.60 56.11 56.53 6.4K
10:45 56.80 56.81 56.45 56.50 4.1K
10:46 56.70 56.85 56.70 56.75 4.4K
10:47 56.76 56.91 56.74 56.83 6.2K
10:48 56.74 57.00 56.74 56.92 3.5K
10:49 56.84 56.84 56.47 56.47 3.1K
10:50 56.49 56.50 56.26 56.50 9.1K
10:51 56.18 56.19 56.01 56.19 4.2K
10:52 56.46 56.50 56.36 56.50 3.8K
10:53 56.40 56.40 56.40 56.40 0.7K
10:54 56.14 56.21 55.87 55.87 10.6K
10:55 55.85 56.04 55.70 55.70 3.5K
10:56 55.61 55.96 55.61 55.90 4.5K
10:57 55.91 56.05 55.65 55.65 11.1K
10:58 55.65 55.66 55.31 55.45 13.7K
10:59 55.55 55.55 55.35 55.37 14.5K
11:00 55.30 55.44 55.30 55.36 2.3K
11:01 55.51 55.51 55.12 55.15 10.1K
11:02 55.10 55.73 55.10 55.66 14.3K
11:03 55.60 55.73 55.44 55.58 2.5K
11:04 55.75 55.80 55.52 55.52 10.1K
11:05 55.28 55.51 55.28 55.51 4.2K
11:06 55.57 55.78 55.49 55.60 9.6K
11:07 55.75 55.75 55.33 55.39 5.0K
11:08 55.32 55.55 55.32 55.47 5.4K
11:09 55.32 55.34 55.32 55.34 3.9K
11:10 55.35 55.58 55.35 55.38 4.2K
11:11 55.54 55.54 55.33 55.38 5.7K
11:12 55.50 55.65 55.50 55.60 3.2K
11:13 55.58 55.80 55.58 55.80 4.7K
11:14 55.78 55.82 55.70 55.78 4.8K
11:15 55.75 56.05 55.75 56.05 8.9K
11:16 56.24 56.71 56.13 56.71 7.4K
11:17 56.68 56.82 56.68 56.81 7.1K
11:18 56.87 57.11 56.87 57.11 4.4K
11:19 57.15 57.31 57.15 57.31 8.5K
11:20 57.18 57.18 56.81 56.81 5.5K
11:21 57.05 57.05 56.62 56.63 4.4K
11:22 56.79 56.79 56.79 56.79 3.4K
11:23 57.14 57.38 57.14 57.38 23.8K
11:24 57.29 57.29 57.23 57.23 1.7K
11:25 57.00 57.31 57.00 57.31 2.9K
11:26 57.30 57.30 57.01 57.11 3.4K
11:27 57.18 57.18 57.13 57.13 2.8K
11:28 57.48 57.63 57.42 57.55 7.3K
11:29 57.59 57.61 57.10 57.10 5.5K
11:30 57.18 57.25 57.16 57.25 3.6K
11:31 57.61 57.61 57.55 57.55 4.6K
11:32 57.74 57.74 57.67 57.67 1.1K
11:33 57.48 57.60 57.48 57.60 1.5K
11:34 57.66 58.00 57.66 58.00 3.0K
11:35 58.07 58.07 57.83 58.04 1.3K
11:36 58.11 58.11 57.89 57.89 3.7K
11:37 57.70 57.75 57.64 57.64 3.3K
11:38 57.80 57.90 57.80 57.90 1.2K
11:39 57.85 57.85 57.56 57.56 5.3K
11:40 57.58 57.58 57.09 57.09 2.1K
11:41 57.25 57.48 57.25 57.48 1.0K
11:42 57.50 57.50 57.50 57.50 1.5K
11:46 57.35 57.61 57.33 57.61 2.2K
11:47 57.65 57.65 57.65 57.65 0.7K
11:48 57.63 57.70 57.63 57.70 11.8K
11:50 57.39 57.39 57.31 57.31 0.9K
11:53 57.49 57.49 57.49 57.49 1.1K
11:54 57.33 57.33 57.31 57.31 1.6K
11:55 57.38 57.39 57.38 57.39 1.3K
11:56 57.14 57.14 56.76 56.76 14.8K
11:57 56.75 56.77 56.60 56.77 3.2K
11:58 56.91 56.91 56.91 56.91 0.5K
11:59 57.03 57.33 57.03 57.33 0.6K
12:00 57.37 57.73 57.37 57.73 7.0K
12:01 57.66 57.72 57.66 57.72 3.2K
12:02 57.89 57.90 57.89 57.89 1.8K
12:03 57.86 57.86 57.86 57.86 0.3K
12:04 58.05 58.15 58.05 58.15 0.7K
12:05 58.10 58.23 58.10 58.10 5.2K
12:06 58.10 58.10 58.10 58.10 0.3K
12:07 58.23 58.23 58.22 58.22 1.2K
12:08 58.39 58.39 58.32 58.32 3.6K
12:09 58.50 58.51 58.50 58.50 6.9K
12:10 58.51 58.52 58.47 58.52 6.3K
12:11 58.26 58.26 58.02 58.02 6.4K
12:12 58.13 58.13 58.04 58.04 2.7K
12:14 58.00 58.10 58.00 58.10 1.6K
12:15 58.19 58.24 58.19 58.24 1.1K
12:16 58.20 58.20 58.20 58.20 0.2K
12:17 58.08 58.08 58.08 58.08 0.7K
12:19 58.33 58.33 58.20 58.20 3.7K
12:20 57.89 57.89 57.79 57.79 3.6K
12:21 57.80 57.80 57.78 57.78 0.9K
12:22 57.80 57.80 57.80 57.80 0.4K
12:23 57.89 57.89 57.89 57.89 0.3K
12:24 58.29 58.29 58.29 58.28 0.3K
12:25 58.22 58.22 58.01 58.05 3.1K
12:27 57.87 57.87 57.87 57.87 0.2K
12:29 57.82 57.82 57.82 57.82 1.2K
12:30 57.34 57.34 57.34 57.34 4.0K
12:31 57.30 57.31 57.30 57.31 0.9K
12:32 57.41 57.41 57.00 57.12 2.9K
12:33 56.82 57.02 56.81 57.00 4.5K
12:34 56.99 57.03 56.96 56.96 2.2K
12:35 56.81 57.18 56.81 57.13 4.5K
12:36 56.68 56.68 56.51 56.59 5.0K
12:37 56.66 56.66 56.55 56.55 0.7K
12:38 56.42 56.61 56.42 56.50 6.5K
12:39 56.76 57.16 56.74 56.82 10.8K
12:41 56.47 56.47 56.47 56.47 0.4K
12:42 56.46 56.51 56.46 56.51 2.9K
12:43 56.54 56.54 56.44 56.44 1.7K
12:44 56.67 56.67 56.58 56.58 0.8K
12:45 56.82 56.82 56.56 56.56 3.9K
12:46 56.65 56.68 56.43 56.45 5.7K
12:48 56.56 56.71 56.56 56.71 3.1K
12:50 56.40 56.40 56.40 56.40 1.0K
12:51 56.55 56.55 56.55 56.55 0.2K
12:52 56.82 56.88 56.59 56.59 8.0K
12:53 56.74 56.86 56.74 56.85 1.2K
12:54 56.75 56.75 56.70 56.70 1.6K
12:55 56.70 56.85 56.66 56.85 2.2K
12:56 56.66 56.66 56.56 56.65 5.6K
12:57 56.59 56.59 56.21 56.25 10.4K
12:58 56.25 56.30 56.25 56.30 1.0K
12:59 56.16 56.16 56.13 56.13 3.4K
13:00 56.20 56.20 56.20 56.20 1.5K
13:01 56.10 56.40 56.01 56.40 11.5K
13:02 56.38 56.38 56.29 56.29 1.1K
13:03 56.34 56.34 56.25 56.25 0.3K
13:04 56.35 56.50 56.35 56.50 1.4K
13:05 56.50 56.51 56.41 56.42 6.5K
13:06 56.35 56.35 56.25 56.25 13.8K
13:08 56.43 56.45 56.31 56.45 4.0K
13:09 56.35 56.35 56.35 56.35 0.7K
13:10 56.46 56.64 56.46 56.64 7.2K
13:11 56.43 56.43 56.43 56.43 0.5K
13:12 56.60 56.60 56.51 56.51 0.5K
13:13 56.53 56.60 56.51 56.51 1.9K
13:14 56.54 56.58 56.52 56.58 3.8K
13:15 56.60 56.60 56.60 56.60 2.8K
13:16 56.57 56.66 56.57 56.66 1.9K
13:17 56.62 56.62 56.62 56.62 0.2K
13:18 56.61 56.61 56.49 56.49 3.9K
13:20 56.81 56.81 56.81 56.81 3.9K
13:21 56.75 57.09 56.73 57.09 3.5K
13:22 57.16 57.16 57.16 57.16 0.2K
13:23 56.84 56.84 56.78 56.78 2.8K
13:24 57.04 57.04 57.04 57.04 2.0K
13:25 57.04 57.04 56.86 56.86 1.7K
13:26 56.89 56.89 56.84 56.84 0.2K
13:27 56.85 56.85 56.85 56.85 2.6K
13:28 56.90 57.10 56.90 57.10 1.2K
13:29 56.85 57.10 56.85 57.10 1.5K
13:30 57.03 57.03 56.81 56.81 2.5K
13:32 56.84 56.84 56.84 56.84 1.7K
13:33 56.63 56.67 56.56 56.56 3.9K
13:34 56.56 56.57 56.56 56.57 0.7K
13:35 56.43 56.43 56.43 56.43 1.1K
13:36 56.45 56.45 56.18 56.18 5.0K
13:37 56.60 56.60 56.49 56.49 6.5K
13:38 56.49 56.49 56.33 56.33 1.5K
13:39 56.34 56.34 56.11 56.11 1.3K
13:40 56.19 56.19 56.19 56.19 1.7K
13:41 56.12 56.12 56.07 56.07 0.2K
13:42 56.10 56.10 55.70 55.70 11.7K
13:43 55.85 55.85 55.64 55.64 5.2K
13:44 55.83 56.02 55.78 56.02 9.9K
13:45 56.17 56.37 56.15 56.15 5.7K
13:46 56.10 56.10 56.10 56.10 0.3K
13:47 55.80 55.88 55.80 55.88 5.8K
13:48 56.07 56.07 55.94 55.94 4.2K
13:49 55.97 55.97 55.97 55.97 0.6K
13:50 55.99 55.99 55.99 55.99 0.8K
13:51 56.10 56.19 56.10 56.10 1.5K
13:52 55.98 55.98 55.98 55.98 3.1K
13:53 55.98 55.98 55.94 55.94 1.7K
13:54 55.89 55.89 55.78 55.78 7.7K
13:55 55.82 55.82 55.82 55.82 3.3K
13:56 55.83 55.85 55.83 55.85 5.7K
13:57 55.83 56.00 55.83 56.00 0.9K
13:59 56.16 56.19 56.16 56.16 2.7K
14:00 56.11 56.11 56.01 56.03 7.8K
14:01 56.10 56.10 55.86 55.96 10.9K
14:02 56.15 56.32 56.15 56.31 7.4K
14:03 56.46 56.46 56.29 56.29 11.8K
14:04 56.32 56.32 56.32 56.32 0.6K
14:05 56.20 56.20 56.20 56.20 1.9K
14:06 56.08 56.08 56.08 56.08 0.6K
14:07 55.85 55.85 55.85 55.85 0.6K
14:08 55.78 55.85 55.78 55.85 1.8K
14:09 55.85 55.93 55.85 55.93 5.1K
14:10 55.86 55.97 55.86 55.95 1.4K
14:11 55.90 55.90 55.86 55.90 1.3K
14:12 55.85 55.85 55.85 55.85 1.0K
14:13 55.88 55.93 55.88 55.93 1.1K
14:14 56.04 56.17 56.04 56.17 1.4K
14:15 56.24 56.29 56.23 56.23 0.8K
14:16 56.22 56.22 56.15 56.15 5.7K
14:18 56.02 56.02 55.99 55.99 2.2K
14:19 56.07 56.07 56.07 56.07 0.6K
14:20 56.06 56.14 56.06 56.14 1.0K
14:21 56.20 56.20 56.17 56.17 1.7K
14:22 56.15 56.19 56.15 56.18 1.5K
14:23 56.33 56.33 56.33 56.33 0.2K
14:24 56.40 56.40 56.40 56.40 1.3K
14:25 56.44 56.44 56.44 56.44 1.5K
14:26 56.43 56.43 56.36 56.36 2.7K
14:27 56.63 56.63 56.63 56.63 1.0K
14:29 56.70 56.70 56.70 56.70 1.7K
14:30 56.67 56.67 56.67 56.67 1.7K
14:31 56.65 56.65 56.65 56.65 0.7K
14:32 56.46 56.46 56.33 56.33 3.8K
14:33 56.38 56.38 56.38 56.38 2.1K
14:34 56.65 56.68 56.65 56.68 0.9K
14:35 56.53 56.53 56.53 56.53 2.1K
14:36 56.76 56.76 56.76 56.76 0.2K
14:37 56.83 56.83 56.83 56.83 2.2K
14:38 57.02 57.07 56.98 56.98 8.9K
14:39 56.93 57.14 56.93 57.14 3.9K
14:40 57.05 57.05 57.03 57.03 0.4K
14:41 57.11 57.11 56.97 56.97 8.8K
14:42 56.77 56.77 56.77 56.77 0.7K
14:43 56.72 56.72 56.72 56.72 0.2K
14:44 56.50 56.50 56.50 56.50 0.6K
14:45 56.59 56.59 56.59 56.59 0.7K
14:48 56.40 56.40 56.33 56.33 1.5K
14:49 56.40 56.40 56.30 56.30 1.3K
14:50 56.61 56.61 56.61 56.61 0.9K
14:52 56.61 56.66 56.60 56.60 2.5K
14:54 56.98 56.98 56.98 56.98 0.3K
14:55 56.89 56.99 56.89 56.99 0.9K
14:56 56.73 56.73 56.55 56.55 0.9K
14:57 56.81 56.81 56.81 56.81 1.1K
14:58 56.54 56.54 56.54 56.54 2.3K
14:59 56.49 56.49 56.33 56.33 4.6K
15:00 56.44 56.44 56.44 56.44 0.8K
15:01 56.50 56.64 56.49 56.64 2.8K
15:02 56.60 56.72 56.60 56.72 1.3K
15:03 56.73 56.73 56.73 56.73 0.3K
15:04 56.80 56.80 56.80 56.80 0.7K
15:06 57.00 57.18 57.00 57.18 3.0K
15:07 56.99 56.99 56.99 56.99 0.4K
15:08 56.96 56.96 56.96 56.96 1.2K
15:11 57.00 57.00 57.00 57.00 1.9K
15:13 57.26 57.47 57.26 57.47 1.1K
15:14 57.50 57.71 57.36 57.41 9.4K
15:15 57.44 57.63 57.44 57.63 4.3K
15:16 57.71 57.82 57.71 57.76 0.7K
15:17 57.90 57.90 57.78 57.90 4.1K
15:19 57.82 58.00 57.82 58.00 6.6K
15:20 58.12 58.26 58.06 58.17 4.7K
15:21 58.21 58.21 57.70 57.70 10.3K
15:22 57.72 58.00 57.72 57.77 4.6K
15:23 57.80 57.80 57.80 57.80 0.4K
15:24 57.79 57.79 57.56 57.56 6.1K
15:25 57.67 57.67 57.43 57.43 4.8K
15:26 57.49 57.88 57.49 57.87 4.9K
15:27 57.66 57.84 57.55 57.84 3.5K
15:28 57.93 57.93 57.93 57.93 1.5K
15:29 57.80 57.80 57.69 57.69 5.0K
15:30 57.95 57.95 57.88 57.88 0.6K
15:31 57.88 57.88 57.88 57.88 0.3K
15:32 57.99 57.99 57.99 57.99 3.0K
15:33 57.97 57.97 57.79 57.85 4.7K
15:34 57.77 57.77 57.77 57.77 0.4K
15:35 57.96 58.12 57.95 58.12 2.7K
15:36 58.18 58.18 58.18 58.18 0.7K
15:37 58.07 58.20 58.07 58.20 3.8K
15:38 58.26 58.31 58.26 58.30 4.9K
15:39 58.25 58.35 58.22 58.35 4.7K
15:40 58.38 58.38 58.32 58.36 1.3K
15:42 58.30 58.30 58.19 58.19 2.7K
15:43 58.20 58.23 58.16 58.16 1.7K
15:44 58.02 58.30 57.82 58.30 2.9K
15:45 58.16 58.27 58.09 58.09 5.6K
15:46 58.27 58.27 58.09 58.09 2.7K
15:47 58.27 58.27 58.17 58.23 0.9K
15:48 58.15 58.15 57.92 57.92 1.2K
15:49 58.11 58.11 58.11 58.11 1.2K
15:50 58.10 58.10 57.83 58.00 3.2K
15:51 57.78 57.95 57.64 57.95 2.8K
15:52 57.97 58.12 57.95 58.12 4.3K
15:53 58.32 58.32 58.17 58.17 3.2K
15:54 58.17 58.34 58.17 58.34 2.0K
15:55 58.19 58.19 58.06 58.12 2.3K
15:56 58.20 58.33 58.20 58.26 2.4K
15:57 58.00 58.24 58.00 58.24 3.1K
15:58 57.99 58.21 57.92 57.92 12.4K
15:59 58.01 58.11 57.81 58.11 421.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし