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 40.44 41.16 40.44 41.16 92.0K
09:31 41.00 41.57 41.00 41.00 11.3K
09:32 41.09 41.19 40.91 40.91 2.7K
09:33 41.11 41.22 40.59 40.59 3.7K
09:34 40.68 40.71 40.35 40.35 5.4K
09:35 40.25 40.35 39.73 39.73 7.5K
09:36 40.00 40.00 39.67 39.81 6.5K
09:37 39.83 39.83 39.50 39.50 16.6K
09:38 39.46 39.83 39.29 39.67 5.6K
09:39 39.66 39.80 39.56 39.74 2.6K
09:40 39.74 39.74 39.74 39.74 1.7K
09:41 39.99 39.99 39.99 39.99 1.8K
09:42 40.05 40.05 40.00 40.00 1.4K
09:43 39.97 40.22 39.97 40.08 3.8K
09:45 40.54 40.54 40.54 40.54 2.8K
09:46 40.67 40.70 40.67 40.68 8.1K
09:47 40.68 40.80 40.61 40.62 3.4K
09:48 40.56 40.62 40.55 40.55 2.1K
09:49 40.28 40.28 40.28 40.28 2.5K
09:50 40.54 40.74 40.54 40.74 2.6K
09:51 40.52 40.57 40.46 40.46 9.2K
09:52 40.46 40.50 40.35 40.35 2.7K
09:53 40.35 40.36 40.33 40.36 1.8K
09:55 40.48 40.48 40.40 40.47 2.2K
09:56 40.33 40.46 40.33 40.38 3.1K
09:57 40.49 40.49 40.28 40.28 0.9K
09:58 40.18 40.22 40.01 40.22 7.3K
09:59 40.24 40.29 40.24 40.29 5.4K
10:00 40.38 40.48 40.38 40.40 6.4K
10:01 40.45 40.45 40.45 40.45 2.2K
10:02 40.52 40.67 40.52 40.67 3.3K
10:03 40.77 40.85 40.71 40.71 2.3K
10:04 40.76 40.85 40.76 40.78 3.4K
10:05 41.03 41.12 41.03 41.12 2.9K
10:06 41.08 41.08 40.77 40.77 3.8K
10:07 40.77 40.77 40.42 40.52 4.7K
10:08 40.45 40.61 40.45 40.61 2.0K
10:09 40.69 41.00 40.69 41.00 4.1K
10:10 40.78 40.82 40.78 40.80 2.6K
10:11 40.72 40.95 40.72 40.95 2.5K
10:12 41.00 41.20 41.00 41.20 1.6K
10:13 41.10 41.14 41.03 41.03 4.4K
10:14 41.03 41.07 41.03 41.03 1.0K
10:15 40.90 40.99 40.86 40.99 3.3K
10:16 41.06 41.20 41.06 41.20 5.3K
10:17 41.17 41.21 41.10 41.17 2.7K
10:19 40.88 40.88 40.62 40.62 4.6K
10:20 40.68 40.68 40.51 40.51 8.8K
10:21 40.37 40.46 40.33 40.33 1.9K
10:22 40.28 40.39 40.28 40.32 2.9K
10:23 40.03 40.03 39.90 40.00 4.3K
10:24 40.11 40.11 40.02 40.02 4.7K
10:25 40.37 40.37 40.37 40.37 0.5K
10:26 40.40 40.40 40.29 40.28 9.8K
10:27 40.34 40.34 40.34 40.34 0.8K
10:28 40.26 40.26 39.99 39.99 2.5K
10:29 40.06 40.06 40.06 40.06 0.5K
10:31 39.95 39.95 39.68 39.76 1.7K
10:32 39.75 40.00 39.75 40.00 4.1K
10:33 39.93 40.00 39.85 39.94 2.0K
10:34 40.00 40.00 39.88 39.88 4.4K
10:35 39.86 39.86 39.62 39.66 3.6K
10:36 39.82 39.83 39.82 39.83 1.4K
10:37 39.91 40.07 39.91 40.01 12.3K
10:38 39.93 39.95 39.93 39.95 1.3K
10:39 39.77 39.77 39.62 39.62 2.5K
10:40 39.62 39.62 39.61 39.61 0.8K
10:41 39.62 39.88 39.62 39.88 4.4K
10:42 39.83 39.83 39.79 39.79 1.7K
10:43 39.65 39.65 39.65 39.65 2.3K
10:44 39.58 39.58 39.58 39.58 3.5K
10:46 39.90 39.90 39.90 39.90 0.9K
10:47 39.91 40.00 39.91 40.00 0.7K
10:48 40.04 40.04 40.04 40.04 3.3K
10:49 40.11 40.20 40.11 40.19 2.5K
10:50 40.30 40.37 40.27 40.37 2.6K
10:51 40.32 40.32 40.32 40.32 0.5K
10:52 40.32 40.32 40.26 40.26 1.0K
10:53 40.19 40.19 40.09 40.09 4.2K
10:54 40.15 40.24 40.15 40.20 1.9K
10:55 40.15 40.15 40.15 40.15 0.9K
10:56 40.15 40.25 40.15 40.25 0.7K
10:57 40.16 40.16 40.16 40.16 2.1K
11:00 39.97 39.97 39.97 39.97 0.6K
11:02 39.81 39.81 39.81 39.81 1.2K
11:03 39.77 39.77 39.77 39.77 1.3K
11:04 39.65 39.65 39.65 39.65 0.9K
11:06 39.75 39.84 39.75 39.84 1.5K
11:07 39.93 39.93 39.93 39.93 0.5K
11:08 40.03 40.03 40.01 40.01 0.5K
11:09 39.93 39.93 39.88 39.88 2.8K
11:10 39.86 39.86 39.81 39.81 1.5K
11:11 39.85 39.90 39.81 39.90 2.1K
11:12 39.83 39.83 39.74 39.74 1.9K
11:13 39.74 39.74 39.74 39.74 0.4K
11:14 39.84 39.84 39.82 39.82 2.5K
11:19 39.86 39.86 39.80 39.80 0.6K
11:20 39.88 39.88 39.86 39.86 2.3K
11:22 39.81 39.81 39.80 39.80 3.1K
11:23 39.84 39.84 39.84 39.84 0.1K
11:24 40.02 40.02 40.02 40.02 6.8K
11:25 40.13 40.13 40.05 40.05 0.4K
11:27 40.03 40.03 40.03 40.03 0.3K
11:28 39.97 39.97 39.97 39.97 0.8K
11:30 39.87 39.87 39.87 39.87 2.0K
11:32 39.63 39.63 39.63 39.63 2.4K
11:33 39.48 39.54 39.31 39.31 2.2K
11:34 39.45 39.57 39.45 39.57 0.9K
11:35 39.63 39.64 39.63 39.64 0.8K
11:36 39.64 39.64 39.64 39.64 1.8K
11:39 39.63 39.70 39.63 39.66 6.0K
11:40 39.55 39.71 39.55 39.71 2.1K
11:41 39.76 39.76 39.76 39.76 0.8K
11:42 39.83 39.87 39.83 39.87 3.2K
11:43 39.87 39.87 39.87 39.87 0.7K
11:46 39.85 39.85 39.85 39.85 2.2K
11:47 39.80 39.80 39.80 39.80 1.1K
11:48 39.87 39.87 39.87 39.87 0.1K
11:49 39.96 39.96 39.96 39.96 1.4K
11:50 39.88 39.88 39.86 39.86 1.4K
11:51 39.98 39.98 39.98 39.98 3.2K
11:54 39.73 39.78 39.73 39.78 0.9K
11:56 39.83 39.83 39.83 39.83 0.2K
11:57 39.73 39.76 39.73 39.76 1.2K
11:58 39.73 39.73 39.73 39.73 0.4K
11:59 39.69 39.69 39.69 39.69 0.1K
12:00 39.58 39.66 39.58 39.63 0.7K
12:01 39.52 39.52 39.52 39.52 2.4K
12:03 39.57 39.65 39.57 39.65 2.2K
12:04 39.83 39.83 39.83 39.83 1.9K
12:08 39.56 39.56 39.56 39.56 1.0K
12:09 39.52 39.52 39.52 39.52 2.4K
12:10 39.63 39.63 39.63 39.63 0.1K
12:12 39.75 39.79 39.75 39.79 1.6K
12:13 39.89 40.00 39.89 40.00 4.6K
12:14 39.92 39.97 39.92 39.97 2.3K
12:18 39.79 39.79 39.70 39.70 0.4K
12:19 39.76 39.76 39.76 39.76 0.3K
12:20 39.74 39.74 39.68 39.68 1.0K
12:21 39.61 39.61 39.61 39.61 0.4K
12:22 39.68 39.68 39.66 39.65 2.4K
12:24 39.48 39.48 39.48 39.48 2.5K
12:25 39.33 39.33 39.31 39.33 17.8K
12:26 39.10 39.12 39.10 39.12 0.9K
12:27 39.05 39.05 39.00 39.00 1.4K
12:28 39.04 39.07 39.04 39.07 3.3K
12:29 38.82 38.82 38.75 38.78 2.1K
12:30 38.78 38.78 38.78 38.78 0.2K
12:31 38.71 38.71 38.50 38.60 8.9K
12:32 38.75 38.76 38.75 38.76 1.4K
12:33 38.76 38.76 38.76 38.76 0.6K
12:34 38.49 38.49 38.49 38.49 0.6K
12:35 38.45 38.57 38.45 38.54 4.2K
12:36 38.55 38.55 38.55 38.55 0.7K
12:37 38.50 38.51 38.36 38.36 4.0K
12:38 38.37 38.45 38.30 38.35 1.5K
12:39 38.42 38.50 38.42 38.45 0.8K
12:40 38.40 38.40 38.40 38.40 2.5K
12:45 38.50 38.50 38.50 38.50 0.7K
12:46 38.50 38.50 38.45 38.47 0.8K
12:47 38.46 38.46 38.35 38.35 1.3K
12:48 38.35 38.39 38.35 38.39 1.6K
12:49 38.30 38.30 38.08 38.16 3.7K
12:50 38.08 38.33 38.07 38.33 8.9K
12:52 38.57 38.57 38.49 38.49 4.6K
12:53 38.48 38.48 38.42 38.42 2.0K
12:54 38.42 38.50 38.42 38.49 1.9K
12:55 38.48 38.48 38.48 38.48 0.3K
12:56 38.53 38.53 38.53 38.53 1.5K
12:57 38.63 38.69 38.63 38.69 0.3K
12:58 38.73 38.73 38.68 38.68 0.7K
12:59 38.62 38.62 38.62 38.62 0.1K
13:00 38.69 38.69 38.64 38.64 4.2K
13:01 38.59 38.59 38.59 38.59 0.8K
13:02 38.55 38.55 38.55 38.55 2.1K
13:04 38.15 38.15 38.15 38.15 1.4K
13:05 38.20 38.20 38.20 38.20 0.3K
13:07 38.42 38.42 38.42 38.42 0.4K
13:09 38.48 38.48 38.48 38.48 0.3K
13:10 38.32 38.37 38.32 38.37 0.7K
13:12 38.32 38.32 38.32 38.32 0.9K
13:14 38.40 38.41 38.36 38.36 1.3K
13:18 38.28 38.28 38.28 38.28 0.1K
13:19 38.31 38.31 38.31 38.31 4.3K
13:20 38.43 38.43 38.39 38.39 0.3K
13:21 38.30 38.30 38.30 38.30 0.2K
13:22 38.27 38.27 38.27 38.27 4.1K
13:29 38.32 38.35 38.32 38.35 0.6K
13:30 38.24 38.25 38.24 38.25 7.8K
13:31 38.07 38.09 37.87 37.87 15.6K
13:32 37.91 37.91 37.91 37.91 0.5K
13:33 37.89 37.89 37.85 37.85 0.7K
13:34 37.89 37.92 37.82 37.82 4.9K
13:35 37.79 37.79 37.79 37.79 0.5K
13:36 37.98 38.05 37.98 38.05 1.0K
13:37 38.01 38.08 38.01 38.08 6.5K
13:38 38.02 38.02 38.02 38.02 1.1K
13:40 37.87 37.87 37.87 37.87 0.3K
13:41 37.81 37.81 37.81 37.81 0.5K
13:44 38.16 38.27 38.16 38.26 1.3K
13:45 38.19 38.19 38.12 38.12 1.1K
13:46 38.20 38.20 38.20 38.20 0.3K
13:47 37.95 37.95 37.95 37.95 0.3K
13:48 37.99 37.99 37.99 37.99 2.0K
13:49 37.90 37.90 37.90 37.90 1.6K
13:50 37.86 37.86 37.86 37.86 0.2K
13:51 37.84 37.84 37.84 37.84 0.7K
13:52 37.91 37.91 37.91 37.91 0.4K
13:53 37.94 37.94 37.94 37.94 2.5K
13:57 38.01 38.01 38.01 38.01 1.7K
13:59 38.11 38.11 38.11 38.11 0.8K
14:01 38.06 38.07 38.06 38.07 3.2K
14:02 38.01 38.01 38.01 38.01 0.3K
14:03 38.06 38.13 38.04 38.04 3.1K
14:04 38.04 38.04 38.04 38.04 2.8K
14:06 38.17 38.17 38.17 38.17 3.0K
14:07 38.07 38.07 38.07 38.07 0.4K
14:09 37.99 37.99 37.99 37.99 0.2K
14:10 38.03 38.03 38.03 38.03 0.5K
14:13 38.05 38.05 38.05 38.05 0.2K
14:14 38.12 38.12 38.12 38.12 0.4K
14:15 38.05 38.05 37.98 37.98 0.4K
14:16 38.00 38.00 37.96 37.96 1.3K
14:21 38.08 38.08 38.08 38.08 0.2K
14:22 38.12 38.23 38.12 38.23 3.2K
14:23 38.28 38.29 38.24 38.29 2.4K
14:24 38.22 38.22 38.22 38.22 4.1K
14:27 38.25 38.25 38.25 38.25 7.1K
14:30 38.25 38.25 38.25 38.25 0.5K
14:31 38.36 38.36 38.25 38.25 2.6K
14:33 38.32 38.32 38.32 38.32 1.1K
14:36 38.31 38.31 38.31 38.31 0.1K
14:37 38.35 38.37 38.35 38.37 2.1K
14:38 38.41 38.41 38.41 38.41 0.2K
14:40 38.30 38.30 38.27 38.27 1.4K
14:46 38.22 38.22 38.22 38.22 13.4K
14:47 38.24 38.24 38.24 38.24 5.1K
14:48 38.33 38.43 38.33 38.43 1.6K
14:49 38.48 38.48 38.48 38.48 2.4K
14:50 38.50 38.50 38.50 38.50 6.3K
14:51 38.61 38.62 38.58 38.58 11.1K
14:52 38.68 38.72 38.68 38.72 0.9K
14:53 38.66 38.66 38.57 38.57 1.4K
14:54 38.49 38.49 38.49 38.49 1.1K
14:56 38.39 38.42 38.39 38.41 2.2K
14:57 38.33 38.33 38.30 38.30 5.5K
14:59 38.12 38.12 38.12 38.12 0.3K
15:00 38.16 38.16 38.16 38.16 0.2K
15:02 38.33 38.33 38.33 38.33 0.5K
15:03 38.37 38.37 38.37 38.37 0.1K
15:04 38.46 38.46 38.46 38.46 0.5K
15:06 38.37 38.37 38.37 38.37 0.8K
15:08 38.37 38.37 38.37 38.37 0.2K
15:12 38.53 38.54 38.53 38.54 0.7K
15:13 38.61 38.62 38.61 38.62 0.7K
15:14 38.57 38.57 38.51 38.51 0.6K
15:15 38.52 38.52 38.49 38.49 0.4K
15:16 38.43 38.43 38.43 38.43 0.2K
15:17 38.45 38.47 38.45 38.47 0.3K
15:18 38.48 38.48 38.48 38.48 0.2K
15:19 38.52 38.52 38.52 38.52 1.5K
15:20 38.65 38.65 38.63 38.63 0.4K
15:23 38.66 38.66 38.66 38.66 0.5K
15:24 38.74 38.79 38.74 38.79 0.7K
15:29 38.84 38.84 38.84 38.84 1.9K
15:34 38.93 38.93 38.93 38.93 1.2K
15:37 38.77 38.77 38.72 38.72 0.8K
15:41 38.65 38.72 38.65 38.72 1.9K
15:42 38.71 38.71 38.71 38.71 0.3K
15:43 38.67 38.67 38.67 38.67 0.1K
15:44 38.70 38.70 38.70 38.70 0.1K
15:45 38.71 38.71 38.71 38.71 0.7K
15:46 38.69 38.72 38.64 38.67 2.6K
15:49 38.63 38.63 38.56 38.56 0.5K
15:50 38.57 38.57 38.57 38.57 0.5K
15:52 38.54 38.54 38.54 38.54 0.2K
15:53 38.47 38.47 38.47 38.47 0.2K
15:54 38.42 38.44 38.42 38.44 0.9K
15:55 38.26 38.26 37.96 37.97 5.2K
15:56 38.19 38.19 37.99 38.00 38.1K
15:57 38.00 38.09 38.00 38.09 1.6K
15:58 38.08 38.08 38.04 38.05 2.6K
15:59 38.03 38.21 38.03 38.21 15.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし