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 40.05 40.35 40.05 40.35 43.3K
09:31 40.16 40.28 40.06 40.28 3.3K
09:33 41.03 41.11 40.86 40.86 6.3K
09:34 40.94 40.99 40.94 40.99 2.1K
09:35 40.89 40.98 40.89 40.89 3.8K
09:36 40.65 40.65 40.60 40.59 3.5K
09:37 40.09 40.09 40.05 40.05 3.6K
09:38 40.06 40.42 40.06 40.22 4.7K
09:39 40.05 40.57 40.05 40.46 2.7K
09:40 40.65 40.75 40.55 40.70 2.3K
09:41 40.73 40.83 40.72 40.83 2.4K
09:43 41.06 41.06 41.04 41.04 3.4K
09:44 40.99 40.99 40.99 40.99 0.5K
09:45 41.17 41.17 41.08 41.17 3.6K
09:46 41.27 41.46 41.27 41.46 2.3K
09:47 41.50 41.50 41.47 41.47 7.3K
09:48 41.62 41.62 41.62 41.62 2.0K
09:49 41.55 41.62 41.48 41.62 3.3K
09:50 41.38 41.38 41.17 41.23 8.0K
09:51 41.29 41.29 41.29 41.29 0.6K
09:52 41.11 41.11 40.87 40.87 3.9K
09:53 40.78 40.78 40.78 40.78 0.9K
09:54 40.74 40.77 40.48 40.77 6.3K
09:55 40.90 40.90 40.90 40.90 1.3K
09:57 40.90 40.90 40.90 40.90 0.2K
09:58 40.85 40.85 40.81 40.81 4.4K
10:00 40.20 40.28 40.20 40.28 2.3K
10:01 40.30 40.30 40.00 40.00 14.7K
10:02 39.98 40.15 39.98 40.09 3.1K
10:03 40.18 40.37 40.18 40.37 2.1K
10:04 40.41 40.41 40.23 40.23 3.0K
10:05 40.26 40.28 40.15 40.15 2.6K
10:06 40.05 40.05 39.80 39.81 5.6K
10:07 39.83 39.83 39.73 39.80 2.4K
10:08 39.80 39.80 39.76 39.78 1.9K
10:10 39.87 39.93 39.87 39.92 3.8K
10:11 39.94 40.12 39.94 40.09 5.1K
10:14 40.28 40.54 40.28 40.54 3.7K
10:15 40.54 40.62 40.54 40.62 5.3K
10:16 40.55 40.55 40.49 40.51 1.7K
10:17 40.65 40.65 40.65 40.65 0.6K
10:18 40.81 40.88 40.81 40.88 1.2K
10:19 40.81 40.92 40.81 40.92 1.5K
10:20 40.92 40.92 40.92 40.92 5.0K
10:21 40.94 40.94 40.94 40.94 0.3K
10:22 41.11 41.11 41.10 41.10 0.6K
10:23 41.21 41.21 41.19 41.19 0.9K
10:24 41.01 41.01 40.96 40.96 0.9K
10:25 40.92 40.92 40.59 40.59 4.1K
10:26 40.86 40.91 40.86 40.91 7.0K
10:27 40.97 40.97 40.61 40.76 3.9K
10:28 40.84 40.84 40.71 40.82 7.1K
10:30 40.63 40.63 40.63 40.63 0.8K
10:31 41.11 41.11 41.11 41.11 1.3K
10:32 41.10 41.10 41.10 41.10 0.2K
10:33 41.12 41.16 41.12 41.16 1.6K
10:34 41.15 41.31 41.15 41.31 2.0K
10:35 41.15 41.15 40.90 40.90 2.2K
10:36 41.17 41.17 41.16 41.16 0.8K
10:37 40.92 40.92 40.92 40.92 2.1K
10:39 40.95 40.95 40.95 40.95 0.8K
10:40 40.99 40.99 40.89 40.92 2.7K
10:41 40.77 40.77 40.72 40.72 0.7K
10:42 40.65 40.65 40.65 40.65 0.1K
10:43 40.62 40.62 40.62 40.62 1.1K
10:44 40.68 40.68 40.68 40.68 0.5K
10:46 40.76 40.76 40.76 40.76 0.2K
10:48 40.83 40.95 40.83 40.87 5.8K
10:49 40.64 40.64 40.64 40.64 4.9K
10:50 40.63 40.65 40.61 40.65 9.2K
10:52 40.81 40.81 40.58 40.58 2.4K
10:53 40.46 40.54 40.44 40.54 2.1K
10:54 40.48 40.48 40.30 40.30 0.6K
10:55 40.23 40.23 40.23 40.23 1.0K
10:56 40.22 40.22 40.22 40.22 0.6K
10:57 40.30 40.30 40.30 40.30 1.2K
10:58 40.30 40.30 40.21 40.21 1.2K
10:59 40.20 40.20 40.19 40.19 3.4K
11:01 40.08 40.08 40.08 40.08 0.6K
11:02 40.02 40.02 40.02 40.02 1.0K
11:03 40.06 40.11 39.94 39.94 1.7K
11:04 39.93 39.93 39.85 39.85 2.4K
11:05 39.72 39.72 39.72 39.72 0.5K
11:06 39.70 39.70 39.70 39.70 1.6K
11:07 39.76 39.76 39.71 39.71 3.1K
11:09 39.90 39.93 39.90 39.93 1.0K
11:12 39.78 39.78 39.72 39.72 1.9K
11:13 39.81 39.81 39.81 39.81 0.6K
11:14 39.89 39.89 39.89 39.89 1.3K
11:16 39.66 39.66 39.58 39.58 5.6K
11:17 39.71 39.71 39.65 39.65 0.8K
11:18 39.71 39.71 39.70 39.70 0.9K
11:19 39.52 39.52 39.30 39.30 8.4K
11:20 39.34 39.34 39.34 39.34 4.2K
11:21 39.43 39.43 39.40 39.40 3.7K
11:22 39.45 39.45 39.33 39.33 1.8K
11:23 39.18 39.19 39.10 39.10 54.7K
11:24 39.15 39.17 39.07 39.17 3.3K
11:25 39.28 39.28 39.28 39.28 0.2K
11:26 39.40 39.40 39.40 39.40 0.2K
11:27 39.36 39.36 39.36 39.36 0.5K
11:28 39.50 39.50 39.50 39.50 6.6K
11:30 39.38 39.38 39.38 39.38 1.3K
11:31 39.28 39.28 39.28 39.28 1.7K
11:32 39.16 39.18 39.16 39.18 0.8K
11:33 39.22 39.22 39.19 39.19 1.8K
11:35 39.32 39.44 39.32 39.44 0.9K
11:36 39.35 39.35 39.35 39.35 0.9K
11:37 39.35 39.35 39.30 39.33 1.7K
11:38 39.41 39.42 39.36 39.36 1.9K
11:39 39.28 39.28 39.28 39.28 0.2K
11:40 39.26 39.26 39.26 39.26 0.9K
11:41 39.40 39.40 39.40 39.40 1.5K
11:42 39.50 39.50 39.44 39.44 1.6K
11:43 39.52 39.52 39.40 39.40 1.6K
11:46 39.44 39.44 39.35 39.36 1.7K
11:47 39.40 39.44 39.37 39.37 1.3K
11:48 39.33 39.33 39.33 39.33 3.5K
11:50 39.52 39.52 39.52 39.52 0.2K
11:51 39.49 39.52 39.49 39.52 6.0K
11:52 39.38 39.38 39.38 39.38 0.2K
11:54 39.43 39.43 39.43 39.43 0.3K
11:55 39.20 39.22 39.20 39.22 0.5K
11:57 39.11 39.14 39.11 39.14 0.8K
11:58 39.14 39.14 39.14 39.14 0.6K
11:59 39.16 39.16 39.16 39.16 0.3K
12:01 39.06 39.06 39.06 39.06 1.9K
12:03 39.06 39.19 39.06 39.19 4.4K
12:04 39.24 39.24 39.24 39.24 0.9K
12:06 39.08 39.08 39.08 39.08 2.6K
12:08 38.97 38.97 38.82 38.82 3.3K
12:09 38.81 38.81 38.81 38.81 0.8K
12:10 38.85 38.85 38.85 38.85 1.0K
12:11 38.86 38.90 38.86 38.90 2.0K
12:13 38.91 38.99 38.91 38.99 4.9K
12:14 38.98 39.01 38.98 39.01 0.7K
12:15 39.02 39.05 39.02 39.02 3.4K
12:16 39.03 39.03 38.94 38.94 3.2K
12:17 38.75 38.75 38.75 38.75 2.1K
12:18 38.74 38.74 38.74 38.74 0.5K
12:19 38.72 38.77 38.72 38.77 0.3K
12:20 38.78 38.78 38.74 38.74 0.8K
12:21 38.72 38.72 38.72 38.72 0.8K
12:23 38.60 38.60 38.54 38.54 7.1K
12:24 38.53 38.53 38.46 38.51 3.8K
12:25 38.42 38.42 38.42 38.42 7.9K
12:26 38.50 38.51 38.47 38.51 2.3K
12:27 38.51 38.51 38.42 38.42 7.7K
12:28 38.48 38.48 38.42 38.42 3.9K
12:29 38.42 38.42 38.42 38.42 2.4K
12:30 38.50 38.54 38.50 38.54 5.2K
12:32 38.41 38.41 38.41 38.41 0.2K
12:33 38.41 38.44 38.41 38.44 2.4K
12:34 38.51 38.51 38.51 38.51 0.4K
12:35 38.53 38.53 38.53 38.53 1.6K
12:36 38.51 38.51 38.51 38.51 0.2K
12:37 38.51 38.51 38.51 38.51 1.0K
12:38 38.54 38.54 38.54 38.54 2.1K
12:39 38.45 38.47 38.45 38.47 1.0K
12:40 38.52 38.52 38.47 38.50 0.8K
12:41 38.52 38.57 38.52 38.57 1.5K
12:45 38.63 38.63 38.63 38.63 0.6K
12:46 38.66 38.66 38.54 38.54 1.4K
12:47 38.53 38.53 38.53 38.53 0.7K
12:49 38.66 38.66 38.66 38.66 0.7K
12:53 38.62 38.62 38.62 38.62 1.0K
12:54 38.60 38.60 38.59 38.59 6.1K
12:55 38.65 38.69 38.65 38.69 0.3K
12:56 38.66 38.67 38.64 38.67 1.1K
12:57 38.53 38.53 38.53 38.53 0.6K
12:58 38.56 38.56 38.56 38.56 0.3K
13:00 38.71 38.71 38.68 38.68 2.5K
13:01 38.68 38.68 38.68 38.68 1.8K
13:02 38.79 38.79 38.77 38.77 0.4K
13:03 38.77 38.77 38.77 38.77 0.2K
13:04 38.88 38.90 38.88 38.90 1.4K
13:07 38.96 39.03 38.96 39.03 1.4K
13:09 38.96 38.96 38.96 38.96 0.4K
13:10 38.94 38.97 38.94 38.97 0.7K
13:11 38.95 38.95 38.95 38.95 1.3K
13:13 38.88 38.88 38.88 38.88 0.2K
13:14 38.79 38.79 38.77 38.77 5.4K
13:15 38.75 38.77 38.75 38.77 2.2K
13:17 39.01 39.01 39.01 39.01 0.6K
13:18 39.11 39.11 39.00 39.00 0.5K
13:19 39.00 39.00 39.00 39.00 0.2K
13:20 38.93 38.93 38.93 38.93 0.3K
13:21 38.75 38.75 38.75 38.75 0.9K
13:23 38.60 38.60 38.60 38.60 0.5K
13:24 38.49 38.54 38.49 38.54 0.7K
13:25 38.53 38.64 38.53 38.64 0.2K
13:26 38.65 38.66 38.65 38.66 0.8K
13:27 38.50 38.50 38.50 38.50 1.4K
13:28 38.50 38.55 38.50 38.55 2.4K
13:30 38.52 38.52 38.48 38.48 1.0K
13:31 38.43 38.43 38.43 38.43 1.4K
13:32 38.43 38.43 38.43 38.43 0.3K
13:35 38.42 38.43 38.40 38.40 2.0K
13:36 38.23 38.23 38.23 38.23 1.7K
13:37 38.30 38.30 38.20 38.22 1.4K
13:40 38.41 38.45 38.41 38.45 0.5K
13:41 38.42 38.42 38.38 38.38 0.5K
13:43 38.44 38.50 38.44 38.50 1.2K
13:44 38.46 38.46 38.46 38.46 0.9K
13:45 38.46 38.46 38.46 38.46 0.2K
13:47 38.36 38.36 38.35 38.35 0.5K
13:49 38.42 38.47 38.42 38.46 0.4K
13:50 38.41 38.41 38.41 38.41 1.1K
13:52 38.52 38.52 38.52 38.52 1.0K
13:56 38.63 38.63 38.63 38.63 0.1K
13:57 38.51 38.51 38.51 38.51 0.2K
13:58 38.47 38.47 38.47 38.47 0.2K
14:00 38.35 38.35 38.35 38.35 1.6K
14:03 38.20 38.20 38.09 38.09 1.1K
14:04 38.16 38.18 38.16 38.18 0.7K
14:07 38.24 38.24 38.24 38.24 0.8K
14:10 38.59 38.59 38.59 38.59 0.6K
14:11 38.68 38.68 38.68 38.68 1.0K
14:14 38.69 38.73 38.69 38.73 1.4K
14:15 38.73 38.73 38.73 38.73 0.3K
14:16 38.62 38.62 38.62 38.62 0.4K
14:17 38.51 38.52 38.51 38.52 0.4K
14:21 38.20 38.20 38.20 38.20 2.2K
14:22 38.23 38.23 38.15 38.15 1.9K
14:25 38.23 38.23 38.23 38.23 0.2K
14:26 38.28 38.28 38.23 38.23 0.9K
14:28 38.25 38.25 38.25 38.25 0.5K
14:30 38.21 38.21 38.21 38.21 0.8K
14:31 38.21 38.21 38.21 38.21 0.7K
14:32 38.11 38.14 38.11 38.14 1.4K
14:33 38.11 38.11 38.11 38.11 3.1K
14:34 38.11 38.11 37.94 37.94 5.1K
14:35 38.05 38.14 38.05 38.14 0.5K
14:36 38.04 38.06 38.01 38.02 3.3K
14:37 37.98 38.11 37.98 38.11 7.9K
14:39 38.27 38.27 38.27 38.27 0.1K
14:40 38.20 38.22 38.20 38.20 2.1K
14:41 38.21 38.21 38.21 38.21 1.3K
14:42 38.32 38.32 38.32 38.32 0.7K
14:44 38.26 38.31 38.26 38.31 1.1K
14:45 38.39 38.39 38.39 38.39 0.1K
14:46 38.48 38.48 38.48 38.48 0.1K
14:47 38.47 38.47 38.47 38.47 1.3K
14:48 38.40 38.40 38.40 38.40 1.6K
14:49 38.41 38.41 38.41 38.41 0.1K
14:52 38.51 38.51 38.49 38.49 0.7K
14:53 38.61 38.61 38.61 38.61 0.1K
14:55 38.62 38.62 38.62 38.62 0.1K
14:56 38.63 38.63 38.63 38.63 0.2K
14:57 38.67 38.67 38.67 38.67 0.7K
14:58 38.70 38.70 38.70 38.70 1.2K
14:59 38.69 38.72 38.69 38.72 0.8K
15:00 38.68 38.68 38.68 38.68 0.6K
15:01 38.65 38.65 38.64 38.64 1.6K
15:02 38.66 38.73 38.66 38.73 0.3K
15:04 38.75 38.75 38.75 38.75 2.2K
15:05 38.75 38.86 38.75 38.85 0.8K
15:06 38.91 38.91 38.91 38.91 0.9K
15:07 38.90 38.90 38.90 38.90 1.2K
15:09 38.88 38.88 38.88 38.88 0.5K
15:10 38.80 38.80 38.80 38.80 0.5K
15:12 38.88 38.88 38.88 38.88 1.0K
15:14 38.79 38.79 38.79 38.79 0.4K
15:16 38.70 38.75 38.70 38.75 1.2K
15:17 38.77 38.77 38.77 38.77 0.2K
15:18 38.83 38.87 38.79 38.87 2.3K
15:19 38.86 38.86 38.86 38.85 0.3K
15:20 38.91 38.93 38.91 38.93 0.6K
15:21 38.96 38.96 38.87 38.96 2.9K
15:22 38.96 39.05 38.96 39.05 0.8K
15:23 39.07 39.07 39.07 39.07 4.7K
15:25 39.02 39.18 39.02 39.17 6.0K
15:26 39.25 39.25 39.25 39.25 0.5K
15:27 39.26 39.26 39.17 39.17 6.1K
15:28 39.10 39.13 39.10 39.13 0.8K
15:29 39.21 39.31 39.21 39.31 6.7K
15:30 39.15 39.15 39.10 39.10 1.2K
15:31 39.16 39.31 39.16 39.31 4.2K
15:32 39.43 39.43 39.42 39.42 1.0K
15:33 39.33 39.36 39.33 39.36 1.1K
15:34 39.35 39.35 39.28 39.28 1.0K
15:35 39.35 39.36 39.35 39.36 0.6K
15:36 39.42 39.42 39.42 39.42 6.4K
15:37 39.29 39.29 39.18 39.18 2.7K
15:38 39.04 39.04 39.00 39.00 2.7K
15:39 39.00 39.07 39.00 39.07 2.1K
15:40 39.00 39.01 38.96 39.01 6.4K
15:42 39.31 39.31 39.26 39.26 0.7K
15:43 39.32 39.32 39.32 39.32 0.4K
15:44 39.22 39.22 39.22 39.22 0.8K
15:45 39.07 39.09 39.07 39.09 0.6K
15:46 39.12 39.12 39.12 39.12 0.3K
15:47 39.19 39.23 39.17 39.17 7.9K
15:48 39.25 39.33 39.25 39.33 1.7K
15:49 39.40 39.40 39.40 39.40 0.4K
15:50 39.38 39.49 39.21 39.49 6.5K
15:51 39.44 39.44 39.40 39.42 2.9K
15:52 39.30 39.30 39.28 39.28 1.9K
15:53 39.13 39.18 39.13 39.18 1.8K
15:55 39.15 39.28 39.15 39.28 0.9K
15:57 39.34 39.35 39.29 39.29 1.8K
15:58 39.24 39.28 39.24 39.28 2.1K
15:59 39.26 39.29 39.26 39.28 15.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし