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 47.13 47.32 46.51 47.31 108.5K
09:31 46.60 46.60 45.93 45.93 14.5K
09:32 45.63 46.15 45.63 46.04 8.7K
09:33 46.89 46.98 46.28 46.90 4.0K
09:34 46.72 46.86 46.38 46.86 5.7K
09:35 46.63 46.94 46.14 46.90 16.9K
09:36 46.53 46.53 46.00 46.20 8.2K
09:37 46.42 46.53 46.00 46.08 11.8K
09:38 45.77 45.80 45.04 45.30 53.1K
09:39 45.41 45.54 45.06 45.21 26.9K
09:40 45.17 45.17 44.01 44.17 35.3K
09:41 44.16 44.96 44.16 44.96 6.6K
09:42 44.94 44.94 44.82 44.85 7.4K
09:43 44.37 44.56 44.37 44.38 2.2K
09:44 44.92 45.37 44.92 45.37 38.3K
09:45 45.05 45.16 45.02 45.09 4.8K
09:46 44.71 44.71 44.25 44.28 17.7K
09:47 44.31 44.74 44.27 44.74 4.0K
09:48 44.93 45.02 44.00 44.02 33.3K
09:49 44.05 44.27 44.05 44.08 5.3K
09:50 44.08 44.26 44.08 44.22 2.9K
09:51 44.53 44.53 43.96 44.03 6.7K
09:52 44.01 44.18 44.01 44.18 4.9K
09:53 44.07 44.11 42.84 42.90 49.1K
09:54 42.86 43.50 42.86 43.47 37.7K
09:55 43.18 43.29 43.08 43.08 3.7K
09:56 43.00 43.13 42.76 42.94 7.1K
09:57 43.00 43.20 43.00 43.20 13.0K
09:58 43.27 43.71 43.19 43.71 27.9K
09:59 43.69 43.69 43.36 43.39 15.6K
10:00 43.35 43.71 43.35 43.71 27.4K
10:01 43.85 44.16 43.83 43.94 26.5K
10:02 44.00 44.22 44.00 44.18 6.8K
10:03 44.33 44.79 44.32 44.54 13.1K
10:04 44.63 44.74 44.63 44.73 3.2K
10:05 44.76 44.76 44.31 44.31 8.3K
10:06 44.31 44.41 44.20 44.35 7.7K
10:07 44.64 44.78 44.64 44.75 2.4K
10:08 44.48 44.53 44.46 44.49 2.9K
10:09 44.75 44.89 44.68 44.89 1.9K
10:10 44.56 44.56 43.92 43.92 9.6K
10:11 44.24 44.40 44.07 44.07 3.6K
10:12 44.13 44.38 44.13 44.36 1.6K
10:13 44.43 44.43 44.00 44.07 3.8K
10:14 44.09 44.09 44.03 44.03 1.3K
10:15 43.90 43.90 43.48 43.53 7.0K
10:16 43.56 43.65 43.43 43.65 9.0K
10:17 43.60 43.62 43.47 43.47 4.5K
10:18 43.48 43.75 43.47 43.75 2.9K
10:19 43.65 43.87 43.65 43.86 3.9K
10:20 43.68 43.74 43.61 43.61 1.8K
10:21 43.72 43.87 43.72 43.72 4.0K
10:22 43.67 43.67 43.34 43.48 7.0K
10:23 43.66 43.91 43.66 43.91 3.7K
10:24 43.75 43.75 43.74 43.74 1.9K
10:25 43.94 44.12 43.94 44.12 0.6K
10:26 44.09 44.14 44.07 44.07 4.7K
10:27 44.34 44.34 43.80 43.80 9.2K
10:28 43.70 43.70 43.70 43.70 3.2K
10:30 43.64 43.64 43.64 43.64 1.6K
10:31 43.54 43.55 43.54 43.55 1.7K
10:32 43.45 43.45 43.36 43.36 1.1K
10:33 43.28 43.49 43.28 43.49 6.3K
10:34 43.46 43.54 43.46 43.54 0.5K
10:35 43.62 44.02 43.62 43.97 2.8K
10:36 44.03 44.31 44.03 44.31 1.8K
10:37 44.58 44.58 44.19 44.19 6.7K
10:39 43.68 43.68 43.52 43.52 5.6K
10:40 43.55 43.69 43.53 43.69 1.4K
10:41 43.63 43.82 43.63 43.82 1.3K
10:42 43.74 43.74 43.74 43.74 0.9K
10:43 43.83 43.83 43.83 43.83 0.7K
10:45 43.94 43.95 43.76 43.79 11.3K
10:46 43.89 43.89 43.69 43.69 2.0K
10:47 43.58 43.58 43.26 43.37 3.6K
10:48 43.52 43.52 43.52 43.52 0.7K
10:49 43.60 43.63 43.60 43.63 1.9K
10:50 43.83 43.83 43.83 43.83 0.7K
10:51 43.91 43.91 43.91 43.91 0.8K
10:52 44.29 44.29 44.29 44.29 0.5K
10:53 44.31 44.31 44.14 44.14 2.7K
10:54 44.19 44.19 44.19 44.19 0.1K
10:55 44.31 44.31 44.29 44.29 1.5K
10:56 44.29 44.29 44.23 44.29 1.2K
10:57 44.19 44.20 44.18 44.18 1.1K
10:58 44.19 44.19 44.19 44.19 0.8K
10:59 44.27 44.45 44.27 44.34 1.4K
11:00 44.37 44.37 44.26 44.26 0.7K
11:01 44.00 44.00 43.95 43.95 2.3K
11:02 44.18 44.19 44.18 44.19 0.9K
11:06 43.75 43.75 43.75 43.75 1.2K
11:07 43.57 43.79 43.57 43.79 2.4K
11:08 43.85 44.00 43.81 43.90 4.7K
11:09 43.91 43.91 43.91 43.91 0.5K
11:10 44.00 44.17 44.00 44.17 1.3K
11:11 43.95 43.95 43.95 43.95 0.9K
11:12 43.86 43.86 43.79 43.79 1.5K
11:13 43.89 43.89 43.89 43.89 0.4K
11:14 43.68 43.68 43.68 43.68 0.3K
11:15 43.78 43.79 43.72 43.72 1.0K
11:17 43.71 43.71 43.60 43.60 3.5K
11:18 43.69 43.69 43.63 43.63 4.4K
11:19 43.77 43.77 43.75 43.75 1.8K
11:21 43.86 43.86 43.76 43.76 0.5K
11:22 43.59 43.59 43.54 43.54 2.5K
11:23 43.49 43.53 43.49 43.53 0.8K
11:24 43.49 43.49 43.49 43.49 1.4K
11:25 43.43 43.44 43.30 43.30 2.1K
11:26 43.25 43.25 43.16 43.20 5.3K
11:27 43.27 43.27 43.20 43.20 1.2K
11:28 43.17 43.17 43.14 43.14 1.2K
11:29 43.20 43.20 43.17 43.20 1.5K
11:30 43.20 43.24 43.20 43.24 1.6K
11:31 43.03 43.03 43.03 43.03 6.2K
11:32 43.00 43.06 43.00 43.06 1.5K
11:33 43.05 43.05 42.91 42.99 9.1K
11:34 43.02 43.04 43.01 43.04 1.7K
11:35 43.02 43.02 42.94 43.00 3.3K
11:36 43.02 43.36 43.02 43.36 1.9K
11:37 43.39 43.39 43.39 43.39 1.7K
11:38 43.46 43.55 43.46 43.55 2.8K
11:40 43.50 43.50 43.50 43.50 0.1K
11:41 43.58 43.59 43.58 43.58 2.7K
11:42 43.65 43.65 43.53 43.53 0.4K
11:43 43.46 43.53 43.45 43.53 2.3K
11:44 43.32 43.41 43.32 43.41 3.0K
11:45 43.50 43.60 43.50 43.60 1.8K
11:46 43.75 43.79 43.75 43.79 2.1K
11:48 43.72 43.72 43.72 43.72 0.2K
11:49 43.61 43.61 43.46 43.46 0.8K
11:50 43.49 43.61 43.49 43.61 1.6K
11:51 43.68 43.68 43.61 43.61 1.0K
11:54 43.61 43.65 43.54 43.54 0.9K
11:55 43.39 43.39 43.35 43.35 3.6K
11:56 43.21 43.21 43.21 43.21 0.6K
11:58 42.93 42.96 42.92 42.93 4.5K
11:59 43.06 43.06 43.06 43.06 0.8K
12:00 43.23 43.33 43.23 43.24 2.2K
12:01 43.18 43.18 42.70 42.70 5.9K
12:02 42.75 42.75 42.75 42.75 2.3K
12:03 42.89 42.89 42.83 42.85 5.6K
12:04 42.80 42.80 42.80 42.80 6.9K
12:05 42.66 42.66 42.50 42.50 9.9K
12:06 42.42 42.42 42.13 42.13 61.6K
12:07 42.30 42.31 42.26 42.26 5.2K
12:08 42.15 42.15 42.15 42.15 0.3K
12:09 42.18 42.48 42.18 42.48 1.1K
12:10 42.45 42.45 42.45 42.45 0.5K
12:12 42.66 42.66 42.66 42.66 1.2K
12:14 42.54 42.54 42.54 42.54 0.7K
12:15 42.70 42.70 42.70 42.70 0.3K
12:16 42.55 42.55 42.55 42.55 0.2K
12:17 42.50 42.50 42.50 42.50 1.4K
12:18 42.35 42.35 42.25 42.25 0.8K
12:19 42.15 42.15 41.99 41.99 9.7K
12:20 42.12 42.27 42.12 42.19 1.8K
12:21 42.18 42.18 41.99 41.99 9.2K
12:22 42.15 42.30 42.15 42.22 2.1K
12:23 42.04 42.04 41.93 42.04 11.5K
12:24 42.08 42.08 42.00 42.05 2.7K
12:26 42.03 42.15 42.03 42.15 1.9K
12:27 42.09 42.09 41.80 41.80 1.9K
12:28 41.87 41.87 41.54 41.54 9.3K
12:29 41.54 41.58 41.35 41.42 17.2K
12:30 41.51 41.51 41.20 41.20 28.5K
12:31 41.22 41.77 41.22 41.77 13.2K
12:32 41.87 42.00 41.87 42.00 16.2K
12:33 42.06 42.06 42.06 42.06 0.7K
12:34 41.97 42.19 41.97 42.19 4.7K
12:35 42.22 42.22 42.22 42.22 0.3K
12:36 42.14 42.14 42.14 42.14 0.3K
12:37 42.30 42.30 42.20 42.20 1.4K
12:38 42.38 42.44 42.37 42.43 1.5K
12:39 42.32 42.32 42.16 42.16 1.7K
12:41 42.52 42.62 42.50 42.50 2.5K
12:42 42.53 42.60 42.48 42.60 2.1K
12:43 42.75 42.75 42.66 42.73 4.6K
12:44 42.62 42.62 42.62 42.62 1.2K
12:45 42.52 42.52 42.46 42.46 0.9K
12:46 42.52 42.52 42.39 42.39 0.3K
12:47 42.38 42.38 42.38 42.38 0.1K
12:48 42.49 42.49 42.43 42.43 2.4K
12:49 42.57 42.57 42.57 42.57 0.7K
12:52 42.63 42.63 42.63 42.63 1.3K
12:53 42.62 42.62 42.62 42.62 0.2K
12:54 42.50 42.50 42.50 42.50 0.4K
12:55 42.40 42.40 42.40 42.40 0.3K
12:58 42.47 42.47 42.47 42.46 0.9K
12:59 42.63 42.63 42.52 42.52 1.3K
13:00 42.44 42.45 42.44 42.45 10.8K
13:02 42.85 42.85 42.85 42.85 2.3K
13:04 43.03 43.03 43.03 43.03 0.5K
13:05 43.04 43.04 43.01 43.01 5.5K
13:06 43.01 43.05 43.00 43.00 6.9K
13:07 43.33 43.34 43.33 43.34 0.6K
13:08 43.32 43.39 43.32 43.35 10.9K
13:09 43.42 43.42 43.42 43.42 1.1K
13:10 43.35 43.35 43.30 43.30 6.6K
13:11 43.59 43.59 43.59 43.59 0.2K
13:13 43.65 43.65 43.65 43.65 0.2K
13:14 43.75 43.75 43.65 43.65 0.8K
13:15 43.67 43.82 43.67 43.75 1.8K
13:16 43.78 43.90 43.78 43.81 16.6K
13:17 43.84 44.01 43.84 44.00 1.7K
13:18 44.05 44.13 44.04 44.11 8.0K
13:19 44.17 44.17 44.01 44.01 10.6K
13:21 43.96 44.13 43.80 44.13 15.7K
13:22 44.06 44.06 43.80 43.80 12.5K
13:23 43.81 43.89 43.81 43.89 5.2K
13:24 43.81 43.98 43.81 43.98 2.2K
13:25 44.00 44.19 44.00 44.19 1.4K
13:26 44.19 44.33 44.13 44.33 0.8K
13:27 44.14 44.14 44.12 44.12 2.3K
13:28 44.22 44.27 44.22 44.27 1.1K
13:29 44.17 44.21 44.12 44.16 1.3K
13:30 44.11 44.11 43.97 43.97 1.6K
13:31 43.91 43.98 43.81 43.98 3.2K
13:32 44.00 44.00 44.00 44.00 0.3K
13:33 43.81 43.86 43.81 43.86 3.6K
13:34 43.80 43.95 43.80 43.95 1.3K
13:35 44.00 44.03 43.97 43.97 2.4K
13:36 43.99 43.99 43.99 43.99 0.3K
13:37 44.11 44.11 44.11 44.11 2.2K
13:40 44.08 44.08 44.08 44.08 0.9K
13:41 43.82 43.91 43.82 43.91 3.4K
13:42 43.80 43.80 43.73 43.76 8.7K
13:43 43.70 43.70 43.68 43.68 1.0K
13:44 43.74 43.82 43.74 43.82 1.3K
13:46 43.64 43.82 43.64 43.78 3.4K
13:48 43.70 43.78 43.70 43.77 1.3K
13:49 43.78 43.78 43.78 43.78 0.3K
13:51 43.58 43.58 43.58 43.58 1.1K
13:52 43.68 43.68 43.56 43.56 0.7K
13:53 43.50 43.50 43.30 43.30 2.2K
13:54 43.31 43.31 43.31 43.31 0.4K
13:55 43.35 43.35 43.35 43.35 0.1K
13:56 43.30 43.30 43.30 43.30 1.0K
13:58 43.49 43.49 43.49 43.49 0.6K
13:59 43.60 43.60 43.60 43.60 2.0K
14:00 43.64 43.64 43.54 43.54 2.9K
14:01 43.54 43.54 43.54 43.54 4.2K
14:02 43.27 43.27 43.27 43.27 0.5K
14:04 43.29 43.38 43.29 43.38 0.7K
14:06 43.68 43.68 43.68 43.68 0.5K
14:07 43.91 43.91 43.88 43.88 1.3K
14:08 44.05 44.19 44.05 44.19 0.5K
14:09 44.16 44.39 44.13 44.39 8.1K
14:10 44.39 44.39 44.25 44.25 1.0K
14:11 44.26 44.26 44.14 44.14 1.3K
14:12 44.07 44.07 44.00 44.00 0.7K
14:13 43.88 43.88 43.84 43.84 4.9K
14:14 43.86 43.86 43.77 43.77 3.0K
14:15 43.86 43.91 43.86 43.91 3.0K
14:17 43.90 43.90 43.90 43.90 1.4K
14:18 43.83 44.10 43.83 44.10 2.4K
14:19 44.14 44.14 44.09 44.09 0.7K
14:20 44.32 44.32 44.32 44.32 0.8K
14:21 44.32 44.32 44.26 44.26 3.3K
14:24 44.41 44.41 44.41 44.41 0.4K
14:25 44.41 44.44 44.41 44.41 3.9K
14:26 44.35 44.38 44.35 44.38 3.9K
14:27 44.39 44.50 44.39 44.50 2.8K
14:28 44.70 44.70 44.70 44.70 0.7K
14:29 44.80 44.94 44.80 44.94 0.9K
14:30 44.59 44.59 44.37 44.37 1.1K
14:31 44.28 44.33 44.28 44.33 1.3K
14:32 44.19 44.19 44.19 44.19 1.2K
14:34 44.03 44.15 44.03 44.15 2.8K
14:35 44.03 44.03 44.03 44.03 0.3K
14:36 44.10 44.10 44.10 44.10 0.7K
14:37 44.04 44.26 44.04 44.26 0.7K
14:38 44.10 44.10 44.10 44.10 0.3K
14:39 44.05 44.05 44.05 44.05 0.6K
14:40 43.99 43.99 43.99 43.99 5.5K
14:42 44.00 44.00 44.00 44.00 1.0K
14:43 43.92 43.92 43.92 43.92 1.0K
14:44 44.05 44.05 44.05 44.05 0.1K
14:45 43.83 43.83 43.83 43.83 1.1K
14:47 44.15 44.21 44.15 44.21 0.6K
14:49 44.10 44.10 44.10 44.10 0.3K
14:50 44.10 44.10 44.10 44.10 0.3K
14:51 44.10 44.10 44.10 44.10 0.4K
14:55 44.04 44.04 44.04 44.04 0.5K
14:57 44.12 44.17 44.12 44.17 1.0K
14:58 44.06 44.06 44.06 44.06 1.0K
15:00 44.20 44.20 44.20 44.20 1.5K
15:02 44.19 44.19 44.18 44.18 0.8K
15:03 44.11 44.11 44.11 44.11 0.3K
15:05 44.14 44.14 44.04 44.04 0.9K
15:06 43.80 43.80 43.80 43.80 0.3K
15:07 43.84 43.91 43.84 43.91 2.4K
15:08 43.91 43.95 43.91 43.95 2.2K
15:10 43.80 43.80 43.80 43.80 0.3K
15:11 43.77 43.77 43.77 43.77 0.2K
15:12 43.61 43.63 43.57 43.57 1.5K
15:13 43.61 43.77 43.61 43.63 2.2K
15:14 43.51 43.51 43.51 43.51 1.0K
15:15 43.57 43.61 43.57 43.60 0.5K
15:16 43.63 43.65 43.60 43.60 1.6K
15:17 43.60 43.60 43.60 43.60 0.3K
15:18 43.57 43.57 43.57 43.57 1.2K
15:19 43.62 43.62 43.62 43.62 0.9K
15:20 43.53 43.53 43.53 43.53 0.3K
15:23 43.54 43.60 43.54 43.60 0.7K
15:24 43.55 43.55 43.55 43.55 0.3K
15:27 43.54 43.54 43.54 43.54 0.3K
15:28 43.69 43.69 43.69 43.69 0.3K
15:29 43.64 43.64 43.62 43.62 0.5K
15:33 43.61 43.64 43.61 43.64 0.6K
15:34 43.61 43.61 43.61 43.61 2.9K
15:37 43.55 43.67 43.55 43.67 1.5K
15:38 43.58 43.58 43.58 43.58 0.9K
15:39 43.65 43.65 43.64 43.64 1.5K
15:40 43.64 43.64 43.64 43.64 3.6K
15:42 43.49 43.49 43.32 43.32 5.5K
15:43 43.38 43.38 43.38 43.38 2.4K
15:44 43.49 43.49 43.44 43.44 1.4K
15:45 43.48 43.48 43.48 43.48 1.2K
15:47 43.31 43.31 43.31 43.31 0.7K
15:48 43.33 43.35 43.27 43.35 6.7K
15:49 43.34 43.34 43.34 43.34 0.1K
15:50 43.27 43.27 43.27 43.27 1.7K
15:52 43.38 43.41 43.38 43.41 0.6K
15:54 43.51 43.51 43.51 43.51 1.5K
15:55 43.43 43.74 43.43 43.74 3.3K
15:56 43.90 43.90 43.79 43.87 4.7K
15:57 43.74 43.74 43.67 43.67 0.7K
15:58 43.69 43.70 43.69 43.70 1.1K
15:59 43.70 43.70 43.61 43.62 29.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし