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 50.93 52.00 50.93 51.00 208.3K
09:31 51.67 53.13 51.54 52.80 13.7K
09:32 53.01 53.50 52.90 53.40 13.1K
09:33 53.30 54.30 53.30 54.09 18.3K
09:34 54.44 55.24 54.22 55.24 33.5K
09:35 55.27 55.85 55.04 55.69 26.1K
09:36 55.56 57.43 55.56 57.42 60.4K
09:37 57.00 57.14 56.01 56.88 32.7K
09:38 56.77 58.60 56.77 58.60 24.7K
09:39 58.47 59.26 58.15 59.26 18.1K
09:40 59.39 60.52 59.39 60.08 51.8K
09:41 60.09 60.56 59.85 60.56 59.1K
09:42 60.46 60.61 59.96 60.32 28.4K
09:43 60.19 60.19 58.35 58.35 22.9K
09:44 57.74 59.41 57.74 58.80 30.5K
09:45 59.14 60.01 59.03 59.77 22.0K
09:46 59.56 59.68 58.81 59.67 16.6K
09:47 59.90 59.90 59.20 59.43 24.1K
09:48 59.62 59.96 59.25 59.44 10.2K
09:49 59.25 60.50 58.65 60.35 21.1K
09:50 60.60 60.60 59.31 59.41 13.1K
09:51 59.30 59.30 58.70 58.70 11.3K
09:52 58.70 58.86 58.31 58.81 21.3K
09:53 58.81 59.22 58.78 58.78 16.4K
09:54 58.78 59.11 58.75 58.88 6.3K
09:55 58.77 58.77 58.31 58.34 9.2K
09:56 58.11 58.63 58.11 58.48 15.9K
09:57 58.60 58.60 57.90 57.90 18.8K
09:58 57.73 57.73 57.36 57.36 21.7K
09:59 57.57 57.62 57.57 57.62 2.6K
10:00 57.49 58.31 56.73 58.25 24.2K
10:01 57.96 58.09 57.50 57.66 23.5K
10:02 57.97 57.97 57.45 57.45 16.0K
10:03 57.67 57.76 57.55 57.55 3.7K
10:04 57.36 57.48 56.57 56.71 20.4K
10:05 56.70 56.80 55.98 56.07 20.9K
10:06 56.39 56.76 56.35 56.59 7.3K
10:07 56.40 56.75 56.40 56.72 7.0K
10:08 56.83 57.05 56.72 56.90 9.3K
10:09 56.84 56.84 56.47 56.53 4.6K
10:10 56.68 56.68 56.04 56.13 19.9K
10:11 56.11 56.41 55.85 56.28 8.3K
10:12 56.38 56.38 55.89 55.89 13.2K
10:13 55.99 55.99 55.58 55.80 22.7K
10:14 55.71 56.00 55.55 55.99 5.3K
10:15 56.00 56.16 55.72 55.78 25.6K
10:16 56.05 56.05 55.24 55.31 15.2K
10:17 55.41 55.43 55.09 55.09 8.1K
10:18 55.40 55.54 55.40 55.46 2.4K
10:19 55.72 55.72 55.40 55.40 10.6K
10:20 55.32 55.90 55.32 55.84 9.8K
10:21 55.99 56.28 55.84 56.28 9.6K
10:22 56.25 56.50 56.21 56.21 14.0K
10:23 56.60 56.67 56.43 56.66 11.2K
10:24 56.64 56.71 55.80 55.80 12.1K
10:25 56.02 56.54 56.02 56.54 5.6K
10:26 56.79 56.88 56.66 56.82 8.6K
10:27 56.59 57.15 56.59 57.01 9.0K
10:28 56.82 57.13 56.82 57.04 4.6K
10:29 56.77 57.18 56.77 57.12 5.5K
10:30 57.18 57.26 56.95 57.10 14.3K
10:31 57.00 57.00 56.62 56.62 5.9K
10:32 56.40 56.54 56.40 56.54 3.3K
10:33 56.77 56.96 56.70 56.96 5.4K
10:34 56.87 56.87 56.80 56.80 2.8K
10:35 56.87 57.09 56.87 56.90 5.0K
10:36 56.85 56.85 56.85 56.85 0.9K
10:37 56.97 57.19 56.97 57.19 7.8K
10:38 57.18 57.18 57.04 57.04 6.7K
10:39 56.91 57.04 56.60 56.66 6.5K
10:40 56.80 57.07 56.80 57.07 1.4K
10:41 56.93 56.93 56.69 56.69 4.3K
10:42 56.21 56.40 56.16 56.16 14.6K
10:43 56.22 56.55 56.16 56.55 4.7K
10:45 56.80 56.80 56.40 56.40 4.6K
10:46 56.14 56.17 56.14 56.17 6.8K
10:47 56.00 56.03 55.71 55.80 6.5K
10:48 55.68 55.68 55.65 55.65 2.3K
10:49 55.65 55.65 55.40 55.44 7.9K
10:50 55.46 55.48 55.10 55.21 7.2K
10:51 55.45 55.61 55.45 55.61 3.8K
10:52 55.70 55.71 55.63 55.64 1.6K
10:53 55.59 55.70 55.56 55.56 5.6K
10:54 55.47 55.64 55.47 55.57 2.5K
10:55 55.31 55.31 55.31 55.31 0.4K
10:56 55.11 55.11 54.95 54.99 4.0K
10:57 54.91 54.91 54.83 54.83 1.5K
10:58 54.70 54.90 54.66 54.90 5.0K
10:59 54.98 54.98 54.98 54.98 1.1K
11:00 55.07 55.40 55.06 55.40 6.8K
11:01 55.23 55.41 55.23 55.41 1.8K
11:02 55.46 55.56 55.43 55.56 8.0K
11:03 55.19 55.37 55.19 55.37 2.2K
11:04 55.37 55.37 55.37 55.37 1.5K
11:05 55.51 55.51 55.51 55.51 0.9K
11:06 55.51 55.67 55.51 55.67 2.4K
11:07 55.84 55.84 55.84 55.84 0.2K
11:08 55.63 55.63 55.34 55.34 4.5K
11:10 55.66 55.66 55.40 55.54 5.0K
11:11 55.54 55.54 55.40 55.52 2.4K
11:12 55.46 56.04 55.44 55.71 9.0K
11:13 55.40 55.46 55.40 55.46 2.5K
11:14 55.63 55.63 55.58 55.58 4.3K
11:15 55.42 55.42 55.15 55.15 1.9K
11:16 55.24 55.24 55.24 55.24 2.4K
11:17 55.14 55.14 55.00 55.02 3.0K
11:18 55.13 55.13 54.92 54.92 3.1K
11:19 54.94 55.12 54.94 55.12 0.9K
11:20 55.32 55.55 55.32 55.45 0.8K
11:21 55.88 55.88 55.88 55.88 1.5K
11:22 55.94 55.94 55.93 55.93 0.9K
11:23 55.93 55.93 55.93 55.93 0.6K
11:24 55.90 55.90 55.64 55.64 0.4K
11:25 55.66 55.66 55.50 55.50 1.5K
11:26 55.60 55.95 55.60 55.78 3.8K
11:27 55.77 55.77 55.77 55.77 0.7K
11:28 55.55 55.81 55.55 55.81 2.7K
11:29 55.99 55.99 55.99 55.99 2.4K
11:31 55.95 55.95 55.95 55.95 0.1K
11:32 56.13 56.22 56.13 56.22 3.8K
11:34 55.84 55.84 55.84 55.84 0.4K
11:35 55.59 55.70 55.59 55.70 2.2K
11:36 55.75 55.80 55.75 55.80 1.3K
11:37 55.85 56.00 55.85 55.98 2.8K
11:38 55.81 55.81 55.76 55.76 0.7K
11:39 55.73 55.73 55.59 55.59 1.0K
11:40 55.59 55.75 55.59 55.75 2.7K
11:41 55.65 56.02 55.65 56.02 1.5K
11:43 56.03 56.03 55.90 55.98 1.4K
11:44 56.08 56.08 55.97 55.97 4.0K
11:45 56.02 56.02 55.88 55.88 2.7K
11:47 56.02 56.02 56.02 56.02 0.7K
11:48 55.82 55.82 55.82 55.82 1.4K
11:49 55.93 55.93 55.82 55.82 1.2K
11:50 56.08 56.09 56.08 56.09 1.3K
11:51 56.22 56.24 56.22 56.24 1.4K
11:53 56.37 56.45 56.35 56.36 2.4K
11:54 56.58 56.59 56.58 56.59 3.1K
11:56 56.11 56.11 55.99 55.99 2.3K
11:58 56.13 56.13 56.13 56.13 1.1K
11:59 56.29 56.29 56.29 56.29 0.8K
12:00 56.00 56.03 55.87 55.87 5.7K
12:01 55.73 55.73 55.73 55.73 0.9K
12:02 55.67 55.96 55.67 55.96 2.2K
12:03 55.91 55.91 55.91 55.91 1.1K
12:04 56.06 56.06 56.06 56.06 0.1K
12:05 56.01 56.01 55.76 55.76 1.8K
12:06 55.95 55.95 55.95 55.95 3.4K
12:09 56.19 56.19 56.19 56.19 0.4K
12:11 56.05 56.05 56.00 56.04 2.4K
12:13 55.97 55.97 55.97 55.97 0.6K
12:14 56.17 56.17 56.09 56.09 0.4K
12:15 56.00 56.00 56.00 56.00 2.3K
12:18 56.41 56.41 56.41 56.41 3.6K
12:19 55.97 55.98 55.97 55.98 0.7K
12:21 55.89 55.89 55.78 55.80 6.8K
12:22 55.92 55.92 55.79 55.79 6.9K
12:24 55.66 55.66 55.42 55.42 2.6K
12:25 55.20 55.20 55.20 55.20 2.1K
12:26 55.27 55.27 55.25 55.25 2.1K
12:27 55.46 55.46 55.24 55.36 5.1K
12:28 55.31 55.31 55.31 55.31 3.3K
12:30 55.23 55.25 55.23 55.25 1.1K
12:31 55.12 55.12 55.07 55.07 2.8K
12:32 55.18 55.25 55.18 55.25 3.4K
12:33 55.38 55.38 55.38 55.38 0.9K
12:34 55.53 55.53 55.53 55.53 0.4K
12:35 55.79 55.79 55.69 55.69 0.8K
12:36 55.55 55.55 55.55 55.55 0.8K
12:38 55.54 55.54 55.53 55.53 1.6K
12:39 55.26 55.26 55.26 55.26 1.3K
12:40 55.15 55.15 55.15 55.15 0.9K
12:41 55.00 55.00 55.00 55.00 2.3K
12:42 54.82 55.04 54.82 55.04 2.7K
12:43 54.82 54.82 54.82 54.82 0.3K
12:44 54.95 54.95 54.95 54.95 0.7K
12:45 54.69 54.74 54.61 54.74 2.1K
12:46 54.89 55.08 54.89 55.08 1.0K
12:47 55.02 55.02 55.02 55.02 1.9K
12:48 54.93 54.93 54.80 54.80 0.3K
12:49 54.94 54.94 54.89 54.89 0.6K
12:50 55.06 55.06 55.06 55.06 1.6K
12:51 55.06 55.06 55.06 55.06 1.8K
12:53 55.31 55.37 55.31 55.31 0.6K
12:54 55.30 55.30 55.30 55.30 2.2K
12:55 55.30 55.30 55.30 55.30 1.1K
12:58 55.54 55.58 55.54 55.58 3.6K
12:59 55.42 55.42 55.42 55.42 0.6K
13:01 55.28 55.37 55.17 55.17 3.6K
13:02 55.11 55.16 55.11 55.16 0.7K
13:03 55.08 55.08 55.06 55.06 1.7K
13:04 54.91 54.96 54.78 54.96 4.0K
13:05 55.19 55.19 55.19 55.19 0.4K
13:06 55.28 55.34 55.28 55.28 1.1K
13:07 55.16 55.16 55.16 55.16 0.3K
13:08 55.44 55.44 55.36 55.36 0.8K
13:09 55.28 55.28 55.23 55.23 0.4K
13:11 55.26 55.30 55.26 55.30 0.3K
13:12 55.33 55.33 55.28 55.28 1.4K
13:14 55.54 55.54 55.54 55.54 0.7K
13:17 55.41 55.47 55.40 55.47 0.5K
13:18 55.51 55.51 55.51 55.50 1.1K
13:19 55.26 55.26 55.26 55.26 0.3K
13:20 55.32 55.48 55.32 55.48 1.8K
13:21 55.58 55.58 55.51 55.51 0.4K
13:22 55.68 55.68 55.68 55.68 3.3K
13:23 55.96 56.01 55.96 56.01 0.6K
13:24 55.96 55.96 55.96 55.96 1.5K
13:26 56.15 56.15 56.15 56.15 1.1K
13:27 56.08 56.08 56.08 56.08 1.5K
13:28 56.03 56.03 56.03 56.03 0.2K
13:29 56.25 56.25 56.25 56.25 6.0K
13:30 56.44 56.53 56.42 56.50 14.2K
13:31 56.46 56.73 56.46 56.47 3.7K
13:32 56.42 56.61 56.35 56.61 7.9K
13:33 56.46 56.53 56.46 56.53 1.7K
13:35 56.70 56.87 56.68 56.68 3.1K
13:36 56.68 56.68 56.32 56.32 2.1K
13:37 56.31 56.31 56.31 56.31 2.4K
13:39 56.00 56.00 56.00 56.00 5.0K
13:40 56.35 56.62 56.35 56.62 2.0K
13:41 56.55 56.55 56.55 56.55 0.2K
13:42 56.58 56.58 56.58 56.58 0.5K
13:43 56.56 56.56 56.56 56.56 1.1K
13:45 56.27 56.27 56.20 56.20 2.3K
13:46 56.38 56.38 56.38 56.38 2.9K
13:47 56.37 56.39 56.37 56.39 0.8K
13:49 56.08 56.08 56.08 56.08 2.8K
13:50 56.09 56.09 56.09 56.09 1.0K
13:51 56.00 56.08 56.00 56.08 1.1K
13:53 56.15 56.15 55.99 55.99 3.5K
13:55 56.02 56.02 56.01 56.01 2.0K
13:56 55.94 55.94 55.88 55.88 3.7K
13:57 55.80 55.80 55.70 55.70 2.0K
13:58 55.71 55.71 55.71 55.71 0.5K
13:59 55.66 55.66 55.66 55.66 0.2K
14:00 55.55 55.55 55.25 55.25 2.9K
14:01 55.26 55.26 55.09 55.09 9.9K
14:02 55.18 55.18 54.98 54.98 2.8K
14:03 55.05 55.05 55.05 55.05 0.3K
14:04 55.04 55.11 55.04 55.11 1.2K
14:05 54.89 55.09 54.89 55.09 0.8K
14:06 54.86 54.86 54.82 54.82 2.4K
14:07 54.94 54.94 54.94 54.94 0.7K
14:08 54.96 54.96 54.75 54.75 2.1K
14:10 54.56 54.64 54.50 54.56 4.7K
14:11 54.53 54.53 54.22 54.26 10.2K
14:12 54.20 54.21 54.11 54.20 3.2K
14:13 54.06 54.06 54.01 54.01 3.8K
14:14 53.97 53.97 53.95 53.95 0.6K
14:15 53.95 53.95 53.85 53.85 1.2K
14:16 53.77 54.10 53.77 53.96 3.0K
14:17 53.87 54.07 53.87 54.07 0.7K
14:18 54.08 54.08 54.08 54.08 0.4K
14:19 54.07 54.07 54.00 54.00 3.7K
14:20 53.99 54.18 53.99 54.06 2.1K
14:21 54.04 54.20 53.78 53.78 6.0K
14:22 53.59 53.59 53.47 53.56 8.1K
14:23 53.63 53.86 53.60 53.86 4.8K
14:24 53.84 53.85 53.69 53.69 2.6K
14:25 53.70 53.71 53.70 53.71 0.7K
14:26 53.49 53.49 53.49 53.49 0.3K
14:27 53.58 53.72 53.58 53.72 0.3K
14:28 53.70 53.70 53.61 53.61 2.9K
14:29 53.75 53.75 53.75 53.75 0.2K
14:30 53.71 53.77 53.70 53.77 3.4K
14:31 53.88 54.02 53.88 53.99 1.9K
14:32 54.22 54.22 54.22 54.22 0.2K
14:33 54.17 54.17 54.17 54.17 1.8K
14:34 54.22 54.22 54.07 54.07 2.1K
14:35 54.06 54.13 54.06 54.13 1.3K
14:36 53.97 53.97 53.97 53.97 0.2K
14:37 53.87 53.96 53.86 53.96 23.4K
14:38 53.86 54.18 53.86 54.18 0.6K
14:39 54.10 54.10 54.10 54.10 0.7K
14:40 54.13 54.23 54.13 54.23 1.0K
14:42 54.22 54.22 54.16 54.16 1.9K
14:43 54.16 54.16 53.96 53.96 0.9K
14:44 53.97 53.97 53.87 53.95 2.3K
14:46 54.16 54.19 54.16 54.19 2.2K
14:47 54.30 54.30 54.28 54.28 1.0K
14:49 54.50 54.50 54.50 54.50 0.2K
14:50 54.20 54.20 53.90 53.90 0.6K
14:51 54.00 54.04 54.00 54.04 1.0K
14:52 54.10 54.10 54.10 54.10 0.3K
14:53 54.00 54.08 54.00 54.07 1.7K
14:54 54.30 54.30 54.30 54.30 0.4K
14:55 54.37 54.37 54.37 54.37 0.2K
14:56 54.30 54.30 54.30 54.30 0.5K
14:57 54.06 54.06 54.06 54.06 2.6K
14:58 53.98 53.98 53.98 53.98 5.1K
14:59 53.92 53.92 53.92 53.92 0.1K
15:00 53.86 53.86 53.86 53.86 0.8K
15:01 53.97 53.97 53.97 53.97 0.7K
15:02 53.75 53.87 53.75 53.87 4.2K
15:03 53.81 53.91 53.81 53.91 0.7K
15:05 53.91 53.91 53.91 53.91 0.3K
15:06 53.78 53.78 53.78 53.78 0.4K
15:07 53.91 53.92 53.91 53.92 0.7K
15:08 53.78 53.90 53.78 53.90 1.3K
15:09 53.88 53.88 53.88 53.88 0.9K
15:10 53.83 53.83 53.83 53.83 0.1K
15:11 53.67 53.67 53.62 53.62 12.5K
15:12 53.67 53.72 53.67 53.72 0.5K
15:13 53.69 53.94 53.69 53.73 2.4K
15:14 53.72 53.72 53.70 53.70 1.2K
15:15 53.74 53.74 53.72 53.73 0.7K
15:16 53.86 53.86 53.86 53.86 2.6K
15:17 53.63 53.63 53.63 53.63 1.4K
15:18 53.64 53.64 53.64 53.64 0.1K
15:19 53.69 53.69 53.67 53.67 1.7K
15:20 53.72 53.72 53.72 53.72 0.5K
15:21 53.71 53.71 53.56 53.56 2.8K
15:22 53.55 53.56 53.55 53.56 0.6K
15:23 53.64 53.64 53.64 53.64 0.3K
15:24 53.90 53.90 53.80 53.86 2.2K
15:25 53.85 53.93 53.71 53.89 6.0K
15:26 53.96 54.13 53.96 54.13 2.1K
15:27 54.15 54.15 54.15 54.15 0.8K
15:28 54.23 54.38 54.23 54.38 0.2K
15:29 54.47 54.65 54.47 54.65 5.2K
15:30 54.59 54.80 54.55 54.80 4.6K
15:31 54.73 54.73 54.49 54.49 1.3K
15:32 54.39 54.50 54.38 54.38 3.3K
15:36 54.23 54.24 54.16 54.20 6.0K
15:38 54.34 54.34 54.34 54.34 0.1K
15:39 54.36 54.36 54.36 54.36 0.3K
15:40 54.11 54.25 54.11 54.25 7.8K
15:42 54.02 54.02 54.02 54.02 2.5K
15:43 54.01 54.01 54.00 54.00 2.4K
15:44 53.98 53.98 53.98 53.98 1.8K
15:45 53.98 54.07 53.98 54.06 1.3K
15:46 54.33 54.33 54.19 54.19 2.0K
15:47 54.26 54.31 54.26 54.31 1.0K
15:49 54.33 54.66 54.33 54.66 1.2K
15:50 54.84 55.28 54.84 55.28 4.7K
15:51 55.29 55.30 55.14 55.30 4.1K
15:52 55.10 55.19 55.01 55.19 5.2K
15:53 55.19 55.43 55.19 55.26 2.7K
15:54 55.37 55.37 55.37 55.37 0.9K
15:55 55.56 55.56 55.48 55.48 2.2K
15:56 55.54 55.54 55.34 55.34 6.4K
15:57 55.21 55.21 55.15 55.15 1.3K
15:58 55.08 55.08 54.96 55.03 1.7K
15:59 54.99 55.10 54.97 55.10 38.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし