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 38.64 38.82 38.56 38.82 38.5K
09:31 39.18 39.26 39.08 39.08 4.6K
09:32 38.87 38.87 38.60 38.60 3.8K
09:33 38.58 38.65 38.44 38.44 2.8K
09:34 38.46 38.79 38.46 38.79 1.9K
09:35 38.98 39.23 38.98 39.23 6.5K
09:36 39.24 39.24 38.63 38.63 3.4K
09:37 39.31 39.33 39.31 39.33 2.6K
09:38 39.16 39.16 39.01 39.01 0.5K
09:39 39.07 39.61 39.07 39.44 4.4K
09:40 39.44 39.44 39.27 39.34 2.2K
09:41 39.39 39.57 39.39 39.56 3.9K
09:42 39.64 39.98 39.62 39.98 15.3K
09:43 40.00 40.02 39.89 39.97 15.4K
09:44 39.94 40.07 39.85 40.07 5.9K
09:45 40.21 40.21 40.12 40.12 4.2K
09:46 40.35 40.58 40.35 40.57 14.4K
09:47 40.52 40.53 40.19 40.19 17.7K
09:48 40.27 40.27 39.87 39.87 2.6K
09:49 40.10 40.10 39.63 39.63 5.9K
09:50 39.80 39.81 39.50 39.56 2.9K
09:51 39.52 39.52 38.88 38.88 8.5K
09:52 39.10 39.17 38.99 39.17 3.7K
09:53 39.24 39.36 39.24 39.35 4.2K
09:54 39.56 39.65 39.50 39.50 2.7K
09:55 39.26 39.42 39.26 39.42 21.6K
09:56 39.31 39.36 39.13 39.13 1.3K
09:57 39.25 39.25 39.13 39.13 1.8K
09:58 38.99 38.99 38.99 38.99 0.4K
09:59 39.08 39.08 39.08 39.08 0.2K
10:00 39.11 39.34 39.11 39.28 3.9K
10:01 38.99 39.00 38.99 39.00 0.9K
10:02 38.91 39.23 38.91 39.11 3.2K
10:03 39.24 39.34 39.24 39.32 6.6K
10:04 39.44 39.67 39.44 39.67 1.3K
10:05 39.71 39.82 39.71 39.79 3.6K
10:06 39.41 39.41 39.41 39.41 0.8K
10:07 39.12 39.24 39.12 39.18 3.6K
10:09 39.14 39.19 39.14 39.19 1.1K
10:10 39.13 39.21 39.13 39.13 5.7K
10:12 38.80 38.91 38.76 38.91 4.2K
10:13 38.77 38.89 38.77 38.89 4.7K
10:14 38.79 38.87 38.79 38.87 3.3K
10:15 38.74 38.84 38.73 38.84 1.9K
10:16 38.79 38.79 38.77 38.77 1.0K
10:17 38.65 38.65 38.58 38.60 3.6K
10:18 38.63 38.66 38.63 38.63 2.0K
10:19 38.76 38.76 38.50 38.50 13.0K
10:20 38.55 38.59 38.33 38.53 5.8K
10:21 38.32 38.40 38.32 38.32 3.8K
10:22 38.29 38.43 38.29 38.43 2.2K
10:23 38.55 38.57 38.53 38.57 1.6K
10:24 38.76 38.98 38.62 38.98 4.0K
10:25 39.08 39.22 39.08 39.22 2.1K
10:26 39.00 39.30 39.00 39.30 3.4K
10:27 39.35 39.56 39.34 39.49 21.6K
10:28 39.55 39.70 39.55 39.70 0.7K
10:29 39.82 39.89 39.80 39.80 3.2K
10:30 39.66 39.67 39.61 39.67 3.5K
10:31 39.69 39.69 39.69 39.69 0.2K
10:32 39.66 39.71 39.66 39.68 1.8K
10:34 39.96 39.99 39.90 39.99 2.3K
10:35 39.99 40.00 39.89 40.00 2.0K
10:36 40.10 40.61 40.10 40.61 5.7K
10:37 40.54 40.76 40.53 40.76 5.6K
10:38 40.69 40.91 40.69 40.75 3.9K
10:39 40.87 40.87 40.72 40.84 2.2K
10:40 40.88 41.00 40.81 40.81 35.0K
10:41 40.73 40.80 40.71 40.71 5.0K
10:42 40.90 40.90 40.90 40.90 0.6K
10:43 40.92 41.04 40.92 41.04 1.7K
10:44 41.28 41.28 41.18 41.18 9.4K
10:45 41.02 41.02 41.02 41.02 0.3K
10:46 40.91 40.91 40.69 40.69 15.3K
10:47 40.73 40.73 40.46 40.46 8.6K
10:48 40.40 40.50 40.39 40.50 2.8K
10:49 40.49 40.49 40.46 40.46 1.1K
10:50 40.57 41.02 40.57 41.02 4.8K
10:51 41.10 41.33 41.10 41.33 1.4K
10:52 41.40 41.60 41.40 41.60 5.8K
10:53 41.53 41.75 41.42 41.75 3.2K
10:54 41.62 41.62 41.51 41.53 6.7K
10:55 41.50 42.01 41.50 42.01 13.7K
10:56 42.08 42.18 42.08 42.18 5.2K
10:57 42.30 42.62 42.30 42.57 2.6K
10:58 42.59 42.94 42.52 42.94 13.2K
10:59 42.91 43.22 42.89 42.89 37.7K
11:00 42.27 42.27 42.16 42.26 3.9K
11:01 42.56 42.77 42.49 42.49 5.6K
11:02 42.59 42.59 42.44 42.44 1.7K
11:03 42.72 42.91 42.69 42.74 5.0K
11:05 42.42 42.45 42.42 42.45 2.3K
11:06 42.45 42.45 42.30 42.30 0.8K
11:07 42.12 42.16 42.00 42.16 9.5K
11:08 42.48 42.48 42.48 42.48 2.4K
11:09 42.13 42.13 42.05 42.05 1.6K
11:10 42.19 42.39 42.19 42.39 1.1K
11:11 42.10 42.10 41.93 41.93 0.8K
11:12 41.94 42.06 41.94 42.06 9.5K
11:13 42.01 42.24 42.01 42.24 0.8K
11:14 42.24 42.24 42.24 42.24 0.7K
11:15 41.85 41.85 41.85 41.85 0.4K
11:16 42.08 42.08 41.88 41.97 3.0K
11:17 41.70 41.79 41.66 41.75 9.3K
11:18 42.14 42.14 42.14 42.14 15.1K
11:19 42.18 42.21 42.05 42.10 4.5K
11:20 42.16 42.16 42.00 42.00 0.6K
11:21 41.91 41.91 41.91 41.91 0.8K
11:23 42.06 42.11 41.99 42.06 10.1K
11:24 42.01 42.32 42.01 42.32 42.3K
11:25 42.30 42.45 42.30 42.45 1.6K
11:26 42.27 42.27 41.93 41.93 6.6K
11:27 42.03 42.10 42.03 42.10 0.7K
11:28 42.26 42.26 42.26 42.26 0.7K
11:29 42.30 42.30 42.23 42.26 3.0K
11:30 42.43 42.56 42.43 42.56 2.8K
11:31 42.37 42.42 42.37 42.42 2.8K
11:32 42.38 42.45 42.38 42.45 14.6K
11:33 42.57 42.59 42.57 42.59 0.5K
11:34 42.61 42.61 42.51 42.51 2.5K
11:35 42.50 42.51 42.50 42.51 1.5K
11:36 42.45 42.51 42.33 42.33 1.5K
11:37 42.33 42.53 42.33 42.53 0.8K
11:38 42.54 42.66 42.54 42.61 6.6K
11:39 42.51 42.51 42.51 42.51 2.8K
11:40 42.69 42.72 42.69 42.72 4.3K
11:41 42.71 42.75 42.71 42.75 0.9K
11:42 42.72 42.90 42.72 42.90 4.0K
11:43 43.06 43.06 42.91 43.00 4.5K
11:44 42.94 42.94 42.79 42.79 4.2K
11:45 42.85 42.85 42.72 42.72 1.5K
11:47 42.77 42.87 42.76 42.87 1.8K
11:48 42.90 42.93 42.90 42.93 0.8K
11:49 42.82 42.82 42.82 42.82 1.5K
11:50 42.96 42.96 42.96 42.96 1.3K
11:51 42.95 42.95 42.90 42.90 2.1K
11:52 42.86 42.86 42.80 42.81 2.1K
11:53 42.90 42.95 42.90 42.95 3.7K
11:54 42.88 43.00 42.88 43.00 4.3K
11:55 42.89 42.89 42.89 42.89 0.1K
11:56 42.87 42.87 42.69 42.73 1.3K
11:57 42.67 42.67 42.67 42.67 1.7K
11:58 42.58 42.58 42.53 42.53 1.2K
12:00 42.45 42.48 42.45 42.48 3.7K
12:01 42.45 42.55 42.45 42.55 1.4K
12:02 42.58 42.61 42.52 42.61 2.0K
12:03 42.62 42.73 42.62 42.73 3.0K
12:05 42.44 42.44 42.44 42.44 0.7K
12:06 42.48 42.48 42.37 42.37 0.5K
12:07 42.44 42.50 42.44 42.50 1.4K
12:08 42.54 42.61 42.54 42.61 1.5K
12:09 42.55 42.55 42.43 42.43 0.6K
12:10 42.44 42.50 42.44 42.50 0.3K
12:11 42.34 42.36 42.29 42.35 2.7K
12:12 42.33 42.33 42.33 42.33 0.6K
12:14 42.37 42.37 42.37 42.37 0.2K
12:15 42.38 42.45 42.38 42.45 4.5K
12:16 42.71 42.71 42.63 42.63 1.6K
12:17 42.51 42.51 42.51 42.51 2.2K
12:19 42.50 42.50 42.50 42.50 0.3K
12:20 42.53 42.53 42.53 42.53 0.6K
12:21 42.56 42.56 42.55 42.55 1.2K
12:23 42.55 42.55 42.55 42.55 0.2K
12:24 42.62 42.70 42.62 42.70 1.0K
12:25 42.75 42.75 42.75 42.75 0.4K
12:26 42.68 42.68 42.64 42.64 2.3K
12:29 42.59 42.59 42.53 42.53 0.5K
12:30 42.54 42.58 42.54 42.58 1.9K
12:31 42.57 42.57 42.57 42.57 0.1K
12:32 42.56 42.56 42.51 42.51 0.3K
12:33 42.46 42.46 42.46 42.46 1.0K
12:36 42.49 42.51 42.43 42.51 3.4K
12:38 42.52 42.52 42.52 42.52 1.0K
12:39 42.53 42.53 42.53 42.53 3.4K
12:40 42.63 42.63 42.63 42.63 6.1K
12:43 42.86 42.89 42.86 42.86 0.9K
12:44 42.80 42.91 42.80 42.91 0.7K
12:45 42.87 42.87 42.70 42.70 2.1K
12:50 42.72 42.72 42.72 42.72 1.1K
12:53 42.50 42.51 42.50 42.51 1.2K
12:56 42.64 42.64 42.64 42.64 0.2K
12:58 42.70 42.70 42.70 42.70 5.2K
12:59 42.76 42.76 42.76 42.76 0.7K
13:00 42.89 42.93 42.89 42.93 1.2K
13:03 42.99 42.99 42.99 42.99 0.8K
13:04 42.98 43.01 42.98 43.01 1.4K
13:05 43.00 43.10 43.00 43.09 5.4K
13:06 43.15 43.15 43.15 43.15 0.2K
13:07 42.98 43.01 42.98 43.01 11.0K
13:08 43.05 43.05 42.98 42.98 1.0K
13:09 43.07 43.15 43.06 43.15 2.3K
13:10 43.13 43.13 43.13 43.13 1.2K
13:11 43.16 43.16 43.12 43.12 0.9K
13:12 43.12 43.12 43.12 43.12 0.8K
13:14 43.20 43.20 43.20 43.20 0.8K
13:15 43.30 43.30 43.25 43.25 0.6K
13:16 43.31 43.45 43.31 43.45 2.8K
13:17 43.48 43.48 43.48 43.48 0.6K
13:18 43.38 43.41 43.38 43.41 1.2K
13:19 43.46 43.54 43.46 43.54 1.0K
13:20 43.60 43.69 43.60 43.67 4.5K
13:21 43.58 43.58 43.50 43.50 3.3K
13:22 43.38 43.42 43.38 43.42 3.2K
13:23 43.40 43.48 43.40 43.43 3.0K
13:24 43.43 43.43 43.39 43.43 8.3K
13:25 43.45 43.49 43.45 43.49 0.4K
13:26 43.53 43.59 43.53 43.55 3.3K
13:27 43.59 43.59 43.59 43.59 0.5K
13:28 43.60 43.72 43.60 43.72 0.9K
13:29 43.68 43.80 43.65 43.80 7.7K
13:30 43.69 43.70 43.65 43.65 2.1K
13:31 43.76 43.76 43.69 43.69 2.2K
13:32 43.66 43.70 43.64 43.64 3.8K
13:33 43.63 43.63 43.63 43.63 0.3K
13:34 43.72 43.72 43.52 43.52 3.6K
13:35 43.54 43.54 43.42 43.42 1.9K
13:36 43.50 43.50 43.50 43.50 0.2K
13:37 43.51 43.60 43.51 43.55 3.1K
13:38 43.72 43.72 43.72 43.72 0.6K
13:39 43.79 43.85 43.79 43.85 1.1K
13:40 43.90 43.97 43.90 43.97 0.3K
13:41 44.00 44.07 44.00 44.07 2.9K
13:43 44.09 44.14 44.09 44.14 3.3K
13:44 44.20 44.22 44.20 44.22 2.0K
13:45 44.20 44.20 44.11 44.11 1.3K
13:46 43.94 43.94 43.90 43.90 0.9K
13:47 43.96 43.96 43.82 43.82 0.4K
13:48 43.79 43.79 43.79 43.79 4.5K
13:49 43.88 43.88 43.78 43.84 3.6K
13:50 44.04 44.04 43.94 43.94 0.3K
13:51 43.99 43.99 43.99 43.99 0.3K
13:52 44.05 44.05 43.97 44.04 1.0K
13:53 44.15 44.23 44.14 44.21 1.4K
13:54 44.12 44.15 44.12 44.15 2.0K
13:56 44.20 44.28 44.20 44.28 0.9K
13:57 44.22 44.22 44.18 44.21 2.5K
13:58 44.14 44.15 44.14 44.15 0.9K
13:59 44.20 44.20 44.04 44.09 2.5K
14:00 44.19 44.19 44.19 44.19 0.1K
14:01 44.18 44.18 44.18 44.18 1.3K
14:02 44.23 44.23 44.16 44.19 2.7K
14:03 44.16 44.48 44.14 44.48 32.6K
14:05 44.41 44.66 44.27 44.66 10.0K
14:06 44.60 44.69 44.53 44.60 6.0K
14:07 44.56 44.57 44.56 44.57 1.4K
14:08 44.40 44.40 44.26 44.26 1.2K
14:09 44.26 44.31 44.26 44.31 1.5K
14:10 44.38 44.64 44.38 44.64 0.8K
14:11 44.59 44.59 44.45 44.45 0.5K
14:14 44.65 44.65 44.65 44.65 0.8K
14:15 44.64 44.65 44.58 44.65 2.1K
14:16 44.63 44.63 44.49 44.51 1.6K
14:17 44.32 44.32 44.32 44.32 0.8K
14:18 44.46 44.46 44.46 44.46 0.7K
14:19 44.54 44.54 44.54 44.54 0.4K
14:20 44.57 44.57 44.51 44.51 1.7K
14:21 44.46 44.46 44.46 44.46 0.3K
14:22 44.40 44.40 44.15 44.15 0.9K
14:23 44.18 44.30 44.18 44.30 2.6K
14:24 44.11 44.11 44.11 44.11 0.2K
14:25 44.11 44.11 44.03 44.03 2.7K
14:26 44.08 44.08 43.95 43.95 1.2K
14:27 44.02 44.02 43.95 43.96 1.9K
14:28 43.98 44.06 43.98 44.06 1.5K
14:30 43.92 43.92 43.91 43.91 0.6K
14:31 43.88 43.88 43.88 43.88 1.0K
14:33 44.06 44.06 44.06 44.06 1.3K
14:34 44.04 44.04 44.04 44.04 0.2K
14:35 43.86 43.86 43.85 43.85 0.8K
14:37 43.92 43.92 43.92 43.92 0.8K
14:38 44.00 44.05 44.00 44.05 0.6K
14:40 44.03 44.03 44.03 44.03 0.9K
14:42 44.04 44.10 44.04 44.10 3.8K
14:43 44.14 44.14 44.14 44.14 0.7K
14:44 44.02 44.02 44.00 44.00 4.2K
14:45 44.02 44.02 44.00 44.00 1.1K
14:46 44.09 44.09 44.09 44.09 0.7K
14:49 43.93 43.93 43.93 43.93 0.2K
14:50 44.04 44.04 44.04 44.04 0.2K
14:51 44.08 44.08 44.08 44.08 0.6K
14:52 43.96 43.96 43.96 43.96 0.3K
14:53 44.06 44.06 43.90 43.90 3.0K
14:54 43.99 43.99 43.99 43.99 0.5K
14:57 43.92 43.92 43.92 43.92 0.5K
14:58 43.98 43.98 43.94 43.94 1.2K
14:59 43.96 43.99 43.96 43.98 1.6K
15:00 43.92 43.92 43.92 43.92 0.5K
15:02 43.97 43.97 43.94 43.94 1.1K
15:04 43.82 43.82 43.82 43.82 0.1K
15:05 43.82 43.82 43.78 43.78 1.8K
15:06 43.83 43.83 43.83 43.83 0.6K
15:08 43.89 44.04 43.89 44.04 1.2K
15:09 44.07 44.07 44.07 44.07 0.4K
15:10 44.14 44.20 44.14 44.20 1.7K
15:13 44.51 44.51 44.50 44.50 2.5K
15:14 44.55 44.55 44.55 44.55 0.5K
15:15 44.58 44.58 44.45 44.45 1.0K
15:16 44.46 44.46 44.46 44.46 0.9K
15:18 44.86 45.00 44.86 45.00 4.8K
15:19 45.00 45.08 44.91 45.08 2.3K
15:20 45.05 45.05 45.00 45.00 4.0K
15:21 45.10 45.22 45.09 45.22 1.1K
15:22 45.17 45.17 45.17 45.17 0.6K
15:23 45.13 45.13 45.06 45.06 5.9K
15:24 45.20 45.25 45.18 45.25 2.0K
15:25 45.38 45.38 45.28 45.38 1.0K
15:26 45.36 45.40 45.36 45.40 2.0K
15:27 45.34 45.38 45.33 45.38 0.5K
15:28 45.28 45.33 45.28 45.33 5.5K
15:29 45.26 45.32 45.26 45.32 0.8K
15:30 45.22 45.35 45.18 45.35 2.6K
15:31 45.35 45.40 45.35 45.40 0.5K
15:32 45.32 45.67 45.32 45.67 2.4K
15:33 45.55 45.79 45.55 45.79 3.4K
15:34 45.72 45.72 45.52 45.58 9.8K
15:35 45.63 45.72 45.63 45.72 1.1K
15:36 45.75 45.85 45.70 45.85 2.9K
15:37 45.73 45.85 45.71 45.78 2.5K
15:38 45.71 45.72 45.69 45.70 2.2K
15:40 45.84 45.97 45.81 45.97 2.2K
15:41 45.94 45.94 45.89 45.94 1.3K
15:42 46.08 46.23 46.08 46.23 1.1K
15:43 46.19 46.19 45.77 45.79 3.7K
15:44 45.76 45.90 45.76 45.90 3.0K
15:46 46.01 46.01 46.01 46.01 3.9K
15:47 45.94 46.00 45.94 45.98 3.4K
15:48 46.01 46.01 45.72 45.88 6.1K
15:49 45.89 45.93 45.89 45.93 0.7K
15:50 45.98 45.98 45.97 45.97 0.9K
15:51 45.98 46.20 45.91 46.20 2.5K
15:52 46.25 46.30 46.25 46.30 2.2K
15:53 46.38 46.38 46.09 46.15 9.8K
15:54 46.13 46.34 46.13 46.15 7.0K
15:55 46.17 46.45 46.17 46.45 1.9K
15:56 46.50 46.60 46.45 46.60 7.2K
15:57 46.65 46.69 46.48 46.48 4.3K
15:58 46.42 46.50 46.40 46.43 4.6K
15:59 46.37 46.50 46.30 46.30 37.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし