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 41.25 41.53 41.07 41.23 72.8K
09:31 40.90 40.90 40.52 40.53 11.5K
09:32 40.03 40.16 39.88 39.88 15.5K
09:33 39.66 39.91 39.33 39.33 6.6K
09:34 39.64 39.83 39.23 39.83 3.5K
09:35 39.52 39.55 39.20 39.50 4.1K
09:36 39.60 39.82 39.31 39.82 5.3K
09:37 39.78 39.79 39.70 39.70 2.7K
09:38 39.71 39.76 39.59 39.61 8.6K
09:39 39.50 39.60 39.21 39.21 8.1K
09:40 39.03 39.61 39.03 39.50 5.8K
09:41 39.49 39.52 39.23 39.52 19.8K
09:42 39.43 39.49 39.28 39.49 6.7K
09:43 39.29 39.29 39.20 39.21 7.7K
09:44 39.43 39.43 39.36 39.36 5.1K
09:45 39.62 39.82 39.62 39.80 5.6K
09:46 39.58 39.58 39.35 39.40 3.7K
09:47 39.46 39.46 39.13 39.24 7.6K
09:48 39.22 39.22 39.22 39.22 0.6K
09:49 39.25 39.41 39.10 39.41 4.6K
09:50 39.26 39.32 39.11 39.11 2.6K
09:51 39.12 39.12 39.12 39.12 1.3K
09:52 39.28 39.33 39.28 39.31 2.4K
09:53 39.20 39.20 39.12 39.14 3.4K
09:54 39.10 39.10 38.44 38.61 13.0K
09:55 38.54 38.96 38.54 38.95 4.6K
09:56 38.90 38.91 38.73 38.73 3.1K
09:57 38.68 38.72 38.68 38.72 3.3K
09:58 38.72 38.99 38.72 38.93 38.0K
09:59 39.02 39.07 38.81 38.82 2.3K
10:00 38.81 38.81 38.51 38.51 3.3K
10:01 38.50 38.69 38.27 38.60 8.0K
10:02 38.82 39.06 38.77 38.80 7.2K
10:03 38.76 38.86 38.62 38.79 7.1K
10:04 38.71 38.75 38.70 38.74 2.1K
10:05 38.76 38.98 38.76 38.98 3.0K
10:06 39.09 39.09 38.86 38.89 5.3K
10:07 38.88 38.88 38.71 38.72 4.2K
10:08 38.88 38.88 38.88 38.88 1.8K
10:09 38.89 38.98 38.89 38.90 3.4K
10:10 38.89 38.89 38.75 38.75 2.7K
10:11 38.76 38.86 38.76 38.86 2.7K
10:12 38.82 39.02 38.82 39.02 1.0K
10:13 39.14 39.18 38.95 39.17 3.0K
10:14 39.24 39.33 39.09 39.20 3.0K
10:15 39.31 39.53 39.31 39.36 8.5K
10:16 39.45 39.45 39.41 39.41 0.7K
10:17 39.41 39.41 39.41 39.41 1.7K
10:18 39.52 39.74 39.52 39.74 9.2K
10:19 39.57 39.57 39.54 39.54 1.7K
10:20 39.52 39.63 39.52 39.63 4.3K
10:21 39.69 39.69 39.28 39.37 5.7K
10:22 39.40 39.63 39.40 39.63 2.6K
10:23 39.52 39.54 39.38 39.38 2.4K
10:24 39.30 39.35 39.22 39.21 7.8K
10:25 39.28 39.36 39.28 39.36 2.5K
10:26 39.47 39.47 39.47 39.47 0.7K
10:28 39.26 39.26 39.26 39.26 0.3K
10:29 39.42 39.42 39.42 39.42 0.8K
10:30 39.82 39.99 39.82 39.99 3.6K
10:31 40.07 40.33 40.07 40.22 8.4K
10:32 39.95 40.04 39.95 39.98 1.8K
10:33 39.80 39.80 39.52 39.52 5.7K
10:34 39.59 39.61 39.59 39.61 3.3K
10:35 39.58 39.58 39.50 39.50 4.3K
10:36 39.31 39.31 39.21 39.21 2.0K
10:37 39.40 39.40 39.40 39.40 0.5K
10:39 39.78 39.94 39.78 39.92 1.8K
10:40 39.98 40.15 39.98 40.15 3.4K
10:42 39.67 39.77 39.67 39.77 0.8K
10:43 40.01 40.07 40.01 40.07 1.0K
10:44 40.17 40.52 40.17 40.40 5.1K
10:45 40.70 40.77 40.70 40.77 5.1K
10:46 40.60 40.60 40.55 40.55 0.7K
10:47 40.50 40.61 40.50 40.61 0.4K
10:48 40.67 40.90 40.67 40.78 2.2K
10:49 40.40 40.40 40.40 40.40 2.0K
10:50 40.50 40.50 40.31 40.31 3.7K
10:51 40.65 40.65 40.65 40.65 1.1K
10:52 40.60 40.60 40.44 40.56 3.3K
10:54 40.64 40.77 40.64 40.77 5.9K
10:55 40.82 41.10 40.77 41.10 23.2K
10:57 41.20 41.38 41.20 41.34 1.9K
10:58 41.33 41.37 41.31 41.37 4.4K
11:00 41.45 41.50 41.45 41.50 0.5K
11:01 41.65 41.65 41.48 41.54 39.7K
11:02 41.45 41.53 41.45 41.51 6.3K
11:03 41.60 41.60 41.50 41.50 4.5K
11:04 41.53 41.80 41.53 41.80 4.5K
11:05 41.60 41.60 41.54 41.58 0.7K
11:06 41.54 41.54 41.14 41.21 2.1K
11:07 41.21 41.37 41.21 41.37 2.3K
11:08 41.10 41.11 41.10 41.11 0.4K
11:09 41.11 41.11 40.90 40.98 1.2K
11:11 41.10 41.10 41.10 41.10 0.3K
11:12 41.22 41.34 41.22 41.34 4.4K
11:14 41.25 41.39 41.25 41.39 5.4K
11:15 41.35 41.35 41.35 41.35 1.7K
11:16 41.35 41.35 41.32 41.32 0.5K
11:18 41.26 41.46 41.26 41.46 1.9K
11:19 41.50 41.50 41.48 41.48 1.5K
11:20 41.49 41.56 41.46 41.50 3.4K
11:21 41.37 41.37 41.37 41.37 0.3K
11:23 41.30 41.37 41.30 41.33 2.9K
11:25 41.39 41.39 41.39 41.39 0.9K
11:26 41.53 41.53 41.42 41.42 0.9K
11:27 41.36 41.43 41.36 41.43 0.9K
11:29 41.49 41.49 41.49 41.49 0.5K
11:30 41.54 41.54 41.40 41.40 1.3K
11:31 41.34 41.34 41.34 41.34 1.6K
11:32 41.22 41.36 41.22 41.36 1.2K
11:33 41.30 41.30 41.30 41.30 2.1K
11:34 41.38 41.38 41.38 41.38 3.6K
11:35 41.33 41.33 41.33 41.33 2.2K
11:36 41.30 41.30 41.11 41.11 5.9K
11:37 41.15 41.15 41.15 41.15 2.0K
11:38 41.16 41.16 41.11 41.11 4.1K
11:40 41.21 41.24 41.21 41.24 1.9K
11:41 41.12 41.26 41.12 41.26 8.5K
11:42 41.18 41.18 41.18 41.18 0.2K
11:44 41.22 41.22 41.18 41.18 0.3K
11:45 41.11 41.20 41.11 41.20 3.4K
11:46 41.20 41.20 41.03 41.14 20.8K
11:47 41.08 41.08 41.00 41.00 6.0K
11:48 40.86 40.88 40.83 40.83 2.7K
11:49 40.78 40.84 40.78 40.84 2.1K
11:51 41.02 41.11 40.95 40.95 2.1K
11:53 41.11 41.11 41.02 41.02 0.3K
11:54 41.00 41.09 41.00 41.09 0.5K
11:55 41.16 41.16 41.16 41.16 0.1K
11:57 41.00 41.11 41.00 41.11 1.6K
11:58 41.00 41.00 41.00 41.00 0.1K
11:59 41.16 41.16 41.16 41.16 0.3K
12:00 41.08 41.08 41.01 41.06 0.7K
12:01 41.05 41.05 41.05 41.05 0.5K
12:02 41.05 41.26 41.05 41.26 1.5K
12:03 41.18 41.23 41.18 41.23 4.6K
12:04 41.18 41.18 41.18 41.18 0.9K
12:08 40.97 41.02 40.96 40.96 4.6K
12:10 41.10 41.10 41.10 41.10 0.6K
12:11 41.03 41.03 41.03 41.03 0.2K
12:12 41.01 41.01 40.97 40.97 0.8K
12:13 40.99 40.99 40.97 40.99 1.4K
12:14 41.00 41.00 41.00 41.00 0.2K
12:15 41.00 41.00 40.98 40.98 1.0K
12:16 41.02 41.16 41.02 41.16 2.1K
12:19 41.03 41.04 41.03 41.04 6.7K
12:20 41.06 41.14 41.06 41.14 0.9K
12:22 41.28 41.28 41.25 41.25 1.1K
12:23 41.35 41.35 41.35 41.35 0.5K
12:24 41.21 41.24 41.21 41.24 3.0K
12:25 41.25 41.25 41.25 41.25 0.5K
12:26 41.32 41.32 41.32 41.32 3.3K
12:28 41.33 41.42 41.33 41.37 0.8K
12:30 41.43 41.43 41.42 41.42 0.6K
12:31 41.46 41.46 41.46 41.46 0.3K
12:33 41.33 41.35 41.33 41.35 0.6K
12:34 41.35 41.35 41.35 41.35 0.1K
12:35 41.37 41.37 41.37 41.37 0.9K
12:37 41.40 41.44 41.40 41.44 1.2K
12:38 41.48 41.48 41.48 41.48 0.2K
12:39 41.51 41.51 41.51 41.51 0.3K
12:40 41.43 41.48 41.43 41.48 1.2K
12:41 41.49 41.52 41.49 41.52 1.4K
12:42 41.51 41.51 41.43 41.43 2.1K
12:44 41.70 41.70 41.70 41.70 1.4K
12:47 41.84 41.90 41.84 41.86 5.6K
12:48 41.84 41.88 41.84 41.86 1.1K
12:49 41.69 41.74 41.69 41.74 1.4K
12:50 41.63 41.88 41.63 41.88 4.7K
12:51 41.66 41.71 41.58 41.58 2.5K
12:52 41.50 41.50 41.50 41.50 3.0K
12:53 41.71 41.71 41.71 41.71 0.3K
12:54 41.67 41.67 41.65 41.65 1.2K
12:55 41.36 41.43 41.36 41.43 2.2K
12:56 41.34 41.34 41.34 41.34 0.2K
12:57 41.27 41.27 41.27 41.27 0.9K
12:59 41.50 41.50 41.40 41.40 0.4K
13:01 41.35 41.36 41.27 41.36 1.3K
13:02 41.33 41.33 41.24 41.30 6.7K
13:03 41.18 41.18 41.18 41.18 0.6K
13:04 41.19 41.19 41.19 41.19 0.2K
13:06 41.12 41.12 41.03 41.03 0.6K
13:08 41.18 41.18 41.18 41.18 4.7K
13:10 41.28 41.32 41.28 41.32 1.3K
13:11 41.49 41.51 41.49 41.51 0.6K
13:12 41.51 41.51 41.45 41.45 1.3K
13:13 41.46 41.46 41.46 41.46 9.8K
13:14 41.46 41.59 41.46 41.59 2.3K
13:16 41.67 41.73 41.67 41.73 0.3K
13:17 41.77 41.77 41.74 41.74 2.5K
13:18 41.70 41.73 41.70 41.73 2.6K
13:19 41.81 41.96 41.81 41.96 4.4K
13:20 42.04 42.04 41.95 41.95 2.7K
13:22 41.84 41.84 41.84 41.84 0.2K
13:23 41.69 41.71 41.69 41.71 0.5K
13:26 41.64 41.64 41.64 41.64 1.3K
13:27 41.53 41.53 41.53 41.53 1.0K
13:28 41.47 41.47 41.47 41.47 0.7K
13:29 41.64 41.64 41.64 41.64 0.3K
13:30 41.46 41.46 41.46 41.46 0.7K
13:34 41.44 41.44 41.38 41.38 0.6K
13:35 41.38 41.38 41.30 41.30 1.1K
13:36 41.13 41.13 41.13 41.13 0.1K
13:38 41.34 41.34 41.34 41.34 0.5K
13:40 41.56 41.56 41.56 41.56 1.2K
13:42 41.38 41.38 41.38 41.38 0.1K
13:43 41.38 41.38 41.34 41.34 1.3K
13:44 41.34 41.34 41.34 41.34 0.3K
13:46 41.47 41.47 41.47 41.47 0.1K
13:47 41.47 41.47 41.47 41.47 1.2K
13:50 41.34 41.34 41.34 41.34 0.2K
13:51 41.31 41.31 41.27 41.27 1.5K
13:53 41.27 41.27 41.20 41.20 1.2K
13:55 41.30 41.30 41.30 41.30 3.5K
14:01 41.25 41.25 41.25 41.25 7.5K
14:02 41.22 41.22 41.22 41.22 4.6K
14:03 41.33 41.33 41.33 41.33 0.2K
14:04 41.33 41.33 41.33 41.33 0.4K
14:06 41.15 41.15 41.15 41.15 0.3K
14:08 41.16 41.16 41.16 41.16 0.7K
14:10 41.34 41.34 41.20 41.20 2.3K
14:11 41.05 41.05 41.05 41.05 0.3K
14:12 41.08 41.08 41.00 41.00 1.0K
14:13 40.93 40.94 40.93 40.94 1.2K
14:14 41.15 41.15 41.15 41.15 0.2K
14:15 41.16 41.16 41.16 41.16 0.7K
14:17 41.22 41.22 41.22 41.22 1.6K
14:19 41.00 41.00 40.85 40.85 17.4K
14:20 40.79 40.79 40.76 40.76 1.0K
14:21 40.74 40.76 40.74 40.76 0.9K
14:22 40.60 40.60 40.60 40.60 0.4K
14:23 40.71 40.71 40.62 40.62 8.8K
14:26 40.87 40.87 40.87 40.87 0.3K
14:30 40.50 40.54 40.48 40.48 2.4K
14:34 40.63 40.63 40.63 40.63 0.3K
14:36 40.57 40.59 40.57 40.59 3.6K
14:37 40.27 40.51 40.27 40.51 4.5K
14:40 40.56 40.57 40.56 40.57 0.6K
14:41 40.57 40.57 40.57 40.57 0.7K
14:45 40.44 40.44 40.44 40.44 0.2K
14:46 40.49 40.49 40.49 40.49 1.5K
14:48 40.45 40.45 40.45 40.45 1.5K
14:51 40.54 40.54 40.50 40.50 0.3K
14:52 40.52 40.52 40.52 40.52 0.3K
14:53 40.56 40.56 40.56 40.56 0.4K
14:54 40.61 40.67 40.61 40.67 0.2K
14:55 40.62 40.62 40.62 40.62 0.3K
14:56 40.55 40.55 40.55 40.55 1.7K
14:58 40.54 40.54 40.54 40.54 0.3K
14:59 40.58 40.60 40.58 40.60 1.0K
15:00 40.53 40.55 40.41 40.41 2.6K
15:01 40.39 40.39 40.37 40.37 2.0K
15:02 40.24 40.24 40.24 40.24 0.3K
15:03 40.18 40.18 40.00 40.00 2.8K
15:05 40.01 40.09 40.01 40.09 3.9K
15:06 40.15 40.15 40.15 40.15 6.2K
15:08 40.15 40.19 40.15 40.19 1.7K
15:09 40.13 40.24 40.13 40.24 8.3K
15:10 40.37 40.37 40.37 40.37 1.7K
15:11 40.35 40.35 40.34 40.34 2.3K
15:12 40.31 40.32 40.29 40.32 8.9K
15:14 40.46 40.46 40.44 40.45 5.8K
15:17 40.50 40.50 40.45 40.45 3.2K
15:18 40.42 40.42 40.39 40.39 6.1K
15:19 40.38 40.38 40.34 40.34 1.7K
15:20 40.44 40.45 40.35 40.35 3.4K
15:21 40.28 40.28 40.28 40.28 5.7K
15:22 40.41 40.41 40.41 40.41 0.2K
15:23 40.38 40.39 40.38 40.39 14.0K
15:24 40.38 40.50 40.38 40.50 0.8K
15:25 40.48 40.48 40.48 40.48 0.3K
15:26 40.41 40.41 40.30 40.30 0.5K
15:27 40.31 40.31 40.17 40.17 0.3K
15:28 40.10 40.10 40.10 40.10 1.0K
15:30 40.18 40.18 40.18 40.18 1.7K
15:34 40.29 40.34 40.26 40.34 4.0K
15:35 40.26 40.30 40.26 40.30 0.9K
15:36 40.30 40.30 40.30 40.30 1.0K
15:37 40.30 40.30 40.26 40.26 3.2K
15:38 40.01 40.01 39.98 39.98 0.8K
15:39 39.93 39.93 39.85 39.85 0.7K
15:41 39.93 39.93 39.93 39.93 0.5K
15:42 39.80 39.80 39.80 39.80 0.4K
15:43 39.82 39.89 39.82 39.89 1.8K
15:44 39.81 39.95 39.81 39.95 1.6K
15:46 40.04 40.04 40.04 40.04 1.5K
15:48 39.96 39.96 39.96 39.96 0.3K
15:50 40.00 40.09 39.91 40.09 2.2K
15:51 40.14 40.19 40.11 40.19 2.6K
15:52 40.31 40.31 40.23 40.23 1.7K
15:53 40.20 40.20 40.20 40.20 2.7K
15:54 40.24 40.24 40.19 40.19 2.2K
15:55 40.12 40.13 40.05 40.05 1.9K
15:56 40.12 40.12 40.12 40.12 0.9K
15:57 40.12 40.14 40.12 40.14 1.2K
15:58 40.00 40.04 39.94 39.94 7.1K
15:59 39.94 39.97 39.84 39.84 15.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし