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 49.26 49.26 48.43 49.15 100.0K
09:31 49.25 50.12 49.25 50.06 7.0K
09:33 50.11 50.24 49.84 50.24 12.3K
09:34 50.29 50.65 50.29 50.40 4.5K
09:35 49.96 50.41 49.84 50.06 5.7K
09:36 49.60 49.86 49.60 49.86 3.6K
09:37 49.88 50.35 49.88 50.35 2.7K
09:38 50.50 50.50 49.94 50.02 6.8K
09:39 49.81 49.89 49.02 49.41 8.1K
09:40 49.41 49.41 49.06 49.06 4.8K
09:41 49.44 49.44 48.91 48.91 6.3K
09:42 48.51 48.70 48.31 48.47 10.9K
09:43 48.38 48.47 48.07 48.31 21.4K
09:44 48.33 48.46 48.21 48.46 2.3K
09:45 48.45 48.94 48.23 48.84 11.2K
09:46 48.31 48.45 48.31 48.45 8.7K
09:47 48.39 48.40 48.29 48.29 3.7K
09:48 48.29 48.29 47.54 47.54 15.3K
09:49 47.68 47.96 47.50 47.85 11.7K
09:50 47.47 47.66 47.40 47.50 11.9K
09:51 47.52 47.52 47.18 47.31 14.9K
09:52 47.58 48.13 47.58 48.13 3.6K
09:53 47.92 48.32 47.71 47.78 27.6K
09:54 47.43 47.51 47.36 47.43 3.7K
09:55 47.71 47.89 47.71 47.72 6.0K
09:56 47.75 47.75 47.24 47.32 9.3K
09:57 47.18 47.18 46.94 47.00 7.6K
09:58 47.04 47.08 47.00 47.08 2.3K
09:59 47.41 47.45 47.35 47.35 4.1K
10:00 47.28 47.35 46.97 47.31 5.6K
10:01 47.06 47.09 46.97 47.06 7.1K
10:02 47.01 47.08 47.01 47.08 1.7K
10:03 47.05 47.43 46.97 47.43 20.2K
10:04 47.43 47.60 47.43 47.51 10.1K
10:05 47.66 47.66 46.97 47.08 10.8K
10:06 47.10 47.28 47.04 47.28 1.9K
10:07 47.38 47.60 47.38 47.60 3.3K
10:08 47.68 47.68 47.31 47.31 2.4K
10:09 47.40 47.40 47.30 47.38 2.5K
10:10 47.35 47.78 47.30 47.77 5.5K
10:11 47.90 48.10 47.88 47.88 9.0K
10:12 47.89 48.06 47.89 48.00 4.9K
10:13 48.00 48.13 48.00 48.13 2.6K
10:14 47.98 48.03 47.96 47.98 4.1K
10:15 47.99 48.06 47.99 48.06 1.1K
10:16 48.05 48.05 47.61 47.70 2.7K
10:17 47.37 48.02 47.37 48.02 4.8K
10:19 47.84 47.84 47.47 47.62 2.0K
10:20 47.56 47.56 47.32 47.32 4.1K
10:21 47.25 47.50 47.25 47.50 2.8K
10:22 47.59 47.59 47.44 47.44 3.9K
10:23 47.42 47.42 47.23 47.23 2.4K
10:24 47.27 47.27 47.18 47.18 1.3K
10:25 47.19 47.30 47.19 47.30 1.5K
10:26 47.53 47.53 47.43 47.43 2.4K
10:27 47.65 47.65 47.60 47.60 2.3K
10:28 47.73 47.93 47.73 47.93 4.9K
10:30 47.40 47.61 47.39 47.58 4.4K
10:31 47.72 47.87 47.70 47.87 2.3K
10:32 48.09 48.40 48.09 48.40 2.0K
10:33 48.38 48.39 48.20 48.20 1.9K
10:34 48.07 48.07 47.61 47.61 4.0K
10:35 47.66 47.66 47.66 47.66 1.6K
10:36 47.25 47.26 47.25 47.26 2.3K
10:37 47.00 47.36 47.00 47.30 7.7K
10:38 47.48 47.48 47.33 47.33 3.6K
10:39 47.22 47.22 47.12 47.16 9.2K
10:41 47.54 47.54 47.54 47.54 1.2K
10:42 47.61 47.61 47.59 47.59 0.8K
10:43 47.74 47.80 47.74 47.77 3.9K
10:44 48.00 48.44 48.00 48.44 9.9K
10:45 48.44 48.70 48.43 48.70 5.2K
10:46 48.59 48.59 48.09 48.09 2.1K
10:47 48.02 48.05 47.34 47.34 16.1K
10:48 47.60 47.60 47.60 47.60 0.2K
10:49 47.70 47.70 47.39 47.39 2.7K
10:50 47.25 47.44 47.25 47.44 2.5K
10:51 47.47 47.47 46.98 47.04 17.8K
10:52 46.98 47.12 46.96 46.96 9.0K
10:53 47.00 47.19 47.00 47.10 2.6K
10:54 47.08 47.37 47.08 47.37 0.6K
10:55 47.39 47.60 47.39 47.55 5.9K
10:56 47.48 47.53 47.48 47.51 1.8K
10:57 47.65 47.91 47.65 47.72 4.5K
10:58 48.07 48.08 47.88 47.88 2.8K
10:59 48.03 48.03 47.91 47.91 1.6K
11:00 47.95 47.95 47.95 47.95 0.7K
11:01 47.76 47.76 47.61 47.61 0.7K
11:02 47.74 47.74 47.74 47.74 1.3K
11:03 47.66 48.01 47.66 48.01 1.5K
11:04 47.93 47.99 47.82 47.94 1.9K
11:05 47.90 47.93 47.90 47.93 3.7K
11:06 47.99 48.00 47.77 47.82 5.2K
11:08 47.50 47.50 47.45 47.45 1.6K
11:09 47.69 47.69 47.69 47.69 0.9K
11:11 47.76 47.76 47.69 47.69 2.1K
11:12 47.80 47.96 47.80 47.96 0.7K
11:13 47.99 47.99 47.72 47.73 1.6K
11:14 48.00 48.01 47.94 47.98 9.9K
11:15 48.01 48.25 47.86 47.86 9.6K
11:16 47.99 48.34 47.99 48.34 1.2K
11:17 48.50 48.50 48.25 48.25 3.1K
11:18 48.23 48.23 48.05 48.05 1.6K
11:19 48.01 48.24 47.83 48.24 8.5K
11:20 48.32 48.36 48.30 48.31 5.1K
11:21 48.30 48.42 48.30 48.42 3.7K
11:22 48.40 48.40 48.40 48.40 0.4K
11:23 48.40 48.66 48.40 48.66 2.7K
11:24 48.69 48.94 48.69 48.94 5.3K
11:25 48.95 49.09 48.95 49.09 0.9K
11:26 49.09 49.09 49.09 49.09 0.5K
11:27 49.36 49.40 49.31 49.40 1.5K
11:28 49.40 49.62 49.40 49.61 2.8K
11:29 49.67 49.72 49.67 49.71 1.4K
11:30 49.66 49.86 49.66 49.78 1.5K
11:31 49.86 49.86 49.77 49.79 3.4K
11:32 49.83 49.95 49.68 49.68 7.5K
11:33 49.56 49.77 49.56 49.77 3.2K
11:34 49.65 49.65 49.39 49.54 3.0K
11:35 49.65 49.69 49.65 49.68 3.7K
11:36 49.77 49.77 49.52 49.56 5.0K
11:37 49.33 49.50 49.33 49.42 5.8K
11:38 49.64 50.05 49.64 50.02 16.4K
11:39 49.92 50.07 49.87 50.07 3.0K
11:40 50.36 50.36 49.97 50.02 2.4K
11:41 50.31 50.31 50.20 50.20 1.8K
11:42 50.44 50.44 50.44 50.44 0.9K
11:43 50.43 50.43 50.43 50.43 0.4K
11:44 50.43 50.43 50.19 50.19 2.5K
11:45 50.28 50.28 50.06 50.06 2.1K
11:46 50.14 50.16 50.04 50.16 1.6K
11:47 50.23 50.36 50.14 50.16 6.4K
11:48 50.17 50.56 50.17 50.56 2.7K
11:49 50.54 50.68 50.54 50.55 4.4K
11:50 50.40 50.40 50.27 50.27 1.5K
11:51 50.33 50.48 50.25 50.26 27.8K
11:52 50.11 50.11 50.01 50.10 2.0K
11:53 50.09 50.31 50.09 50.31 6.4K
11:56 50.29 50.50 50.29 50.46 2.1K
11:57 50.33 50.33 50.07 50.07 5.5K
11:58 50.09 50.11 50.06 50.11 5.8K
11:59 50.37 50.37 50.26 50.26 2.2K
12:01 50.07 50.27 50.07 50.21 3.0K
12:02 50.13 50.13 50.13 50.13 1.1K
12:03 50.51 50.51 50.46 50.46 1.1K
12:04 50.60 50.80 50.60 50.66 3.1K
12:05 50.77 50.77 50.57 50.66 2.1K
12:06 50.66 50.66 50.48 50.54 4.1K
12:07 50.43 50.56 50.36 50.36 1.3K
12:08 50.36 50.64 50.36 50.64 2.0K
12:11 50.66 50.78 50.66 50.78 4.1K
12:12 51.00 51.00 50.85 50.98 10.2K
12:13 51.04 51.04 50.93 50.93 0.5K
12:14 50.97 51.39 50.97 51.39 11.1K
12:15 51.22 51.58 51.22 51.46 8.4K
12:16 51.39 51.60 51.31 51.47 12.8K
12:17 51.72 51.80 51.62 51.62 3.0K
12:18 51.44 51.50 51.34 51.50 2.2K
12:19 51.49 51.49 51.27 51.30 2.8K
12:20 51.23 51.25 50.99 51.10 2.6K
12:21 51.05 51.05 51.05 51.05 2.0K
12:22 51.04 51.04 50.97 50.97 1.8K
12:23 51.21 51.28 51.21 51.26 4.4K
12:25 51.30 51.30 51.28 51.28 2.0K
12:26 51.21 51.21 51.12 51.13 3.6K
12:27 51.01 51.11 51.01 51.11 4.5K
12:30 51.25 51.25 51.25 51.25 1.1K
12:31 51.22 51.35 51.22 51.35 1.3K
12:33 51.14 51.14 50.96 50.96 1.5K
12:34 51.07 51.11 51.04 51.11 1.4K
12:35 51.11 51.17 51.11 51.17 0.6K
12:36 51.30 51.32 51.30 51.30 3.7K
12:38 51.05 51.05 51.01 51.01 0.9K
12:39 51.01 51.01 51.01 51.01 0.8K
12:40 50.94 50.94 50.71 50.81 4.5K
12:41 50.84 50.93 50.84 50.93 1.2K
12:42 51.09 51.09 51.09 51.09 0.1K
12:43 50.91 50.91 50.80 50.91 2.9K
12:44 50.93 50.93 50.93 50.93 0.5K
12:45 51.10 51.10 51.00 51.00 1.5K
12:46 51.00 51.00 51.00 51.00 0.3K
12:48 50.95 50.95 50.87 50.87 1.3K
12:49 50.97 50.99 50.87 50.99 8.7K
12:50 51.10 51.10 51.10 51.10 0.4K
12:51 50.96 50.96 50.82 50.82 1.2K
12:52 50.78 50.78 50.74 50.74 0.4K
12:53 50.73 50.81 50.73 50.81 0.9K
12:54 50.73 50.73 50.66 50.66 2.3K
12:55 50.87 50.87 50.87 50.87 0.2K
12:56 50.87 51.05 50.87 51.05 3.1K
12:58 50.71 50.71 50.58 50.66 3.0K
13:00 50.54 50.63 50.54 50.63 2.7K
13:02 50.51 50.53 50.51 50.53 2.8K
13:03 50.63 50.63 50.60 50.60 1.0K
13:04 50.59 50.59 50.47 50.47 7.4K
13:05 50.60 50.65 50.52 50.52 8.0K
13:06 50.41 50.48 50.37 50.37 4.2K
13:07 50.19 50.43 50.19 50.43 0.9K
13:08 50.44 50.52 50.44 50.52 2.5K
13:09 50.39 50.39 50.39 50.39 0.6K
13:10 50.65 50.65 50.65 50.65 1.0K
13:11 50.61 50.72 50.61 50.69 1.8K
13:12 50.46 50.46 50.46 50.46 0.4K
13:14 50.43 50.43 50.43 50.43 4.2K
13:16 50.61 50.68 50.61 50.68 1.9K
13:17 50.79 50.88 50.79 50.88 1.9K
13:19 51.11 51.18 51.11 51.18 1.8K
13:20 51.20 51.24 51.20 51.24 0.9K
13:21 51.45 51.59 51.45 51.59 1.3K
13:22 51.61 51.65 51.60 51.65 2.4K
13:23 51.67 51.74 51.67 51.74 1.6K
13:24 51.70 51.86 51.70 51.86 3.2K
13:25 51.84 51.84 51.54 51.54 4.3K
13:26 51.33 51.33 51.33 51.33 0.1K
13:27 51.34 51.37 51.19 51.28 3.1K
13:28 51.28 51.28 51.28 51.28 0.4K
13:29 51.31 51.31 51.31 51.31 0.5K
13:30 51.06 51.08 51.02 51.02 2.7K
13:31 50.87 50.87 50.87 50.87 3.7K
13:32 50.74 50.82 50.69 50.69 1.7K
13:34 50.67 50.67 50.59 50.59 1.2K
13:35 50.56 50.64 50.56 50.64 1.1K
13:36 50.62 50.62 50.35 50.35 1.2K
13:37 50.47 50.47 50.47 50.47 0.4K
13:38 50.15 50.15 50.11 50.11 1.1K
13:39 50.22 50.22 50.18 50.18 0.9K
13:40 50.22 50.26 50.22 50.26 2.0K
13:41 50.14 50.14 50.06 50.06 0.8K
13:42 50.08 50.08 50.08 50.08 0.9K
13:44 50.00 50.00 50.00 50.00 0.9K
13:45 49.94 49.94 49.94 49.94 0.2K
13:47 50.18 50.18 50.18 50.18 2.0K
13:49 50.02 50.02 49.87 49.87 1.5K
13:50 49.90 49.98 49.90 49.98 1.7K
13:51 50.22 50.33 50.22 50.33 1.4K
13:52 50.36 50.36 50.22 50.22 0.8K
13:53 50.43 50.43 50.43 50.43 0.5K
13:54 50.42 50.42 50.40 50.40 1.9K
13:56 50.18 50.18 50.18 50.18 0.5K
13:58 50.16 50.16 50.15 50.15 1.7K
14:01 49.44 49.62 49.40 49.62 2.1K
14:02 49.98 50.22 49.98 50.14 2.4K
14:03 49.80 49.80 49.80 49.80 1.2K
14:04 49.80 49.80 49.73 49.73 9.4K
14:05 49.46 49.48 49.44 49.44 4.2K
14:06 49.22 49.45 49.22 49.45 3.6K
14:07 49.40 49.51 49.30 49.30 2.0K
14:08 49.34 49.46 49.30 49.30 1.3K
14:09 49.00 49.00 48.94 48.94 1.1K
14:10 49.06 49.08 48.87 49.08 3.7K
14:11 48.90 48.90 48.90 48.90 0.6K
14:12 49.05 49.28 49.05 49.28 1.1K
14:13 49.09 49.17 49.07 49.17 1.0K
14:14 49.08 49.08 49.08 49.08 0.5K
14:15 49.32 49.42 49.32 49.42 1.4K
14:16 49.06 49.06 49.06 49.06 0.2K
14:17 48.98 48.98 48.94 48.94 3.1K
14:18 48.71 48.71 48.71 48.71 1.3K
14:19 48.77 48.77 48.77 48.77 0.3K
14:21 48.66 48.86 48.61 48.86 1.7K
14:22 49.06 49.13 49.06 49.13 0.3K
14:23 49.12 49.12 49.12 49.12 0.9K
14:24 48.99 49.20 48.99 49.20 2.0K
14:25 49.07 49.18 48.97 48.97 4.8K
14:26 48.74 48.74 48.74 48.74 0.2K
14:27 48.90 48.90 48.90 48.90 2.4K
14:28 48.56 48.56 48.50 48.50 3.2K
14:29 48.25 48.25 47.98 47.98 4.3K
14:30 47.99 47.99 47.73 47.73 2.4K
14:31 47.86 48.18 47.86 48.18 4.2K
14:32 48.82 48.82 48.82 48.82 0.6K
14:33 48.81 48.81 48.48 48.67 1.8K
14:34 48.59 48.59 48.59 48.59 0.4K
14:35 48.62 48.78 48.54 48.59 10.6K
14:37 48.57 48.57 48.37 48.37 0.8K
14:38 48.41 48.58 48.34 48.34 10.8K
14:39 48.41 48.41 48.41 48.41 0.9K
14:40 48.61 48.71 48.61 48.71 1.8K
14:41 48.60 48.60 48.60 48.60 0.5K
14:42 48.43 48.43 48.43 48.43 0.8K
14:43 48.36 48.36 48.36 48.36 0.3K
14:44 48.58 48.58 48.58 48.58 0.5K
14:45 48.40 48.40 48.40 48.40 0.7K
14:46 48.21 48.21 47.87 47.87 1.2K
14:47 47.87 47.87 47.87 47.87 11.2K
14:48 47.72 47.72 47.50 47.50 2.1K
14:49 47.88 47.88 47.88 47.88 0.6K
14:50 47.86 47.86 47.86 47.86 0.7K
14:51 48.21 48.21 48.21 48.21 0.4K
14:52 48.05 48.16 47.96 47.96 12.4K
14:53 47.99 48.04 47.87 48.04 2.4K
14:54 47.98 47.98 47.98 47.98 0.7K
14:56 47.40 47.40 47.20 47.20 3.0K
14:57 47.24 47.56 47.24 47.36 10.9K
15:00 47.54 47.54 47.43 47.43 0.9K
15:01 47.37 47.45 47.37 47.45 1.6K
15:02 47.20 47.29 47.20 47.29 1.9K
15:03 47.14 47.34 47.00 47.34 7.4K
15:04 47.25 47.40 47.25 47.40 6.5K
15:05 46.99 47.36 46.99 47.13 1.0K
15:06 47.29 47.49 47.29 47.39 2.8K
15:07 47.38 47.38 47.38 47.38 1.6K
15:08 47.56 47.59 47.50 47.59 2.8K
15:09 47.71 47.71 47.58 47.58 1.7K
15:10 47.48 47.48 47.22 47.22 1.4K
15:11 47.16 47.16 47.11 47.11 0.9K
15:12 47.08 47.08 47.08 47.08 0.6K
15:13 47.00 47.00 47.00 47.00 0.6K
15:14 47.10 47.23 47.10 47.23 1.5K
15:15 47.35 47.36 47.23 47.24 5.4K
15:17 47.28 47.28 47.00 47.00 1.9K
15:18 46.99 47.05 46.99 47.05 6.4K
15:19 47.08 47.08 47.08 47.08 0.2K
15:20 47.11 47.11 47.11 47.11 1.6K
15:22 47.35 47.35 47.35 47.35 0.4K
15:23 47.19 47.22 47.14 47.14 2.8K
15:24 47.08 47.08 47.08 47.08 0.8K
15:25 47.14 47.14 47.03 47.04 5.0K
15:26 47.06 47.06 46.80 46.91 10.1K
15:27 46.69 46.69 46.21 46.52 5.0K
15:28 46.34 46.34 46.17 46.17 1.3K
15:29 46.38 46.38 46.38 46.38 2.1K
15:30 46.46 46.67 46.46 46.67 7.5K
15:31 46.49 46.51 46.39 46.39 1.9K
15:32 46.34 46.44 46.34 46.40 1.1K
15:33 46.31 46.31 46.00 46.03 9.4K
15:34 46.13 46.13 46.11 46.11 0.6K
15:35 46.18 46.18 45.91 45.92 3.3K
15:36 45.78 45.78 45.60 45.64 4.9K
15:37 45.63 45.63 45.25 45.32 7.1K
15:38 45.21 45.27 44.93 44.95 11.9K
15:39 44.91 45.25 44.91 44.92 5.8K
15:40 44.90 44.90 44.24 44.48 9.9K
15:41 44.65 44.65 44.22 44.33 3.6K
15:42 44.59 45.20 44.59 44.88 7.8K
15:43 44.94 45.13 44.77 45.01 3.9K
15:44 44.76 44.76 44.43 44.44 7.6K
15:45 44.38 44.66 44.28 44.66 17.9K
15:46 44.96 45.21 44.96 45.21 2.3K
15:47 44.86 45.03 44.76 44.92 6.6K
15:48 45.20 45.52 45.20 45.48 2.9K
15:49 45.62 45.62 45.47 45.60 2.8K
15:50 45.41 45.80 45.41 45.80 5.3K
15:51 45.48 45.73 45.48 45.71 2.4K
15:52 45.48 45.76 45.48 45.72 3.5K
15:53 45.62 45.72 45.46 45.48 1.7K
15:54 45.55 45.58 45.54 45.58 1.5K
15:55 45.30 45.33 45.07 45.25 9.9K
15:56 45.20 45.35 45.20 45.25 5.6K
15:58 45.08 45.24 44.89 44.94 3.4K
15:59 44.95 44.95 44.64 44.74 48.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし