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 41.68 41.68 40.76 41.54 88.6K
09:31 41.82 41.99 41.82 41.97 12.3K
09:32 41.98 42.56 41.98 42.50 6.7K
09:33 42.00 42.17 42.00 42.07 13.8K
09:34 42.16 42.16 41.81 41.86 6.9K
09:35 41.96 41.96 41.96 41.96 1.6K
09:36 42.21 42.21 41.70 41.70 2.7K
09:37 41.83 42.11 41.83 42.10 4.5K
09:38 42.11 42.11 42.03 42.03 2.4K
09:39 41.73 41.79 41.20 41.20 14.8K
09:40 41.10 42.00 41.10 42.00 11.4K
09:41 41.32 41.56 41.30 41.42 11.9K
09:42 41.37 41.47 41.30 41.31 4.6K
09:43 41.33 41.39 41.31 41.39 1.6K
09:44 41.47 41.80 41.47 41.80 4.2K
09:45 41.33 41.33 41.13 41.19 6.4K
09:46 41.14 41.61 41.14 41.37 6.5K
09:47 41.02 41.04 40.81 40.81 7.3K
09:48 40.78 40.87 40.69 40.75 4.8K
09:49 40.87 40.87 40.80 40.84 1.8K
09:50 40.94 41.07 40.94 41.06 11.9K
09:52 40.96 40.96 40.89 40.95 1.2K
09:53 40.96 41.02 40.71 40.71 2.3K
09:54 40.79 40.87 40.77 40.81 13.7K
09:55 40.75 40.93 40.57 40.93 14.6K
09:56 40.80 40.85 40.80 40.85 2.1K
09:57 40.88 40.88 40.88 40.88 0.5K
09:58 40.78 40.78 40.66 40.66 4.9K
09:59 40.50 40.61 40.50 40.60 1.5K
10:00 40.65 40.65 40.51 40.51 2.3K
10:01 40.54 40.75 40.45 40.75 7.0K
10:02 40.82 40.99 40.82 40.97 4.6K
10:03 41.04 41.20 41.04 41.20 1.9K
10:04 41.04 41.04 41.00 41.00 0.8K
10:05 41.08 41.10 40.52 40.56 10.4K
10:06 40.56 40.72 40.56 40.65 3.5K
10:07 40.51 40.58 40.51 40.58 19.2K
10:08 40.62 40.75 40.62 40.63 5.1K
10:09 40.75 40.87 40.50 40.50 13.4K
10:10 40.56 40.63 40.45 40.45 7.0K
10:11 40.24 40.79 40.24 40.79 6.4K
10:12 40.88 41.05 40.88 41.05 1.5K
10:13 40.97 41.02 40.88 40.95 3.3K
10:14 40.69 40.69 40.69 40.69 1.7K
10:15 40.56 40.56 40.55 40.55 5.1K
10:17 40.70 40.70 40.59 40.59 0.5K
10:18 40.57 40.62 40.47 40.47 5.0K
10:19 40.48 40.48 40.30 40.37 2.7K
10:20 40.25 40.44 40.25 40.41 1.4K
10:21 40.57 40.57 40.57 40.57 1.4K
10:22 40.23 40.23 39.76 39.76 7.5K
10:23 39.82 39.82 39.61 39.82 6.0K
10:24 39.83 39.83 39.73 39.77 3.5K
10:25 39.82 39.82 39.55 39.55 1.4K
10:26 39.58 39.72 39.58 39.67 7.8K
10:27 39.63 39.63 39.50 39.54 7.5K
10:28 39.51 39.64 39.51 39.57 3.1K
10:29 39.51 39.62 39.48 39.62 6.9K
10:30 39.66 39.66 39.59 39.59 1.6K
10:31 39.58 39.69 39.53 39.64 5.6K
10:32 39.58 39.58 39.46 39.49 3.1K
10:33 39.33 39.33 39.33 39.33 4.0K
10:34 39.27 39.33 39.17 39.17 5.0K
10:35 39.29 39.31 39.29 39.31 1.4K
10:36 39.42 39.42 39.42 39.42 1.8K
10:37 39.31 39.42 39.21 39.21 4.1K
10:38 39.20 39.20 39.13 39.13 6.8K
10:39 39.14 39.18 39.05 39.05 16.8K
10:40 39.00 39.07 38.98 39.04 13.3K
10:41 39.08 39.38 39.08 39.34 5.0K
10:42 39.22 39.28 39.20 39.28 0.9K
10:43 39.26 39.34 39.21 39.33 0.6K
10:44 39.37 39.51 39.37 39.49 7.4K
10:45 39.49 39.50 39.43 39.50 3.4K
10:46 39.53 39.53 39.51 39.51 14.7K
10:47 39.48 39.69 39.48 39.63 1.5K
10:48 39.44 39.69 39.44 39.69 3.5K
10:49 39.74 39.74 39.63 39.69 4.4K
10:50 39.67 39.71 39.67 39.71 1.5K
10:51 39.74 39.84 39.68 39.84 4.1K
10:52 39.79 39.79 39.67 39.67 8.1K
10:53 39.54 39.67 39.54 39.67 3.7K
10:54 39.45 39.45 39.32 39.32 2.6K
10:55 39.44 39.44 39.28 39.28 2.9K
10:56 39.22 39.23 39.22 39.23 0.9K
10:57 39.11 39.11 39.11 39.11 2.8K
10:58 38.94 38.98 38.94 38.95 8.2K
10:59 38.98 38.98 38.95 38.95 0.6K
11:00 38.92 38.92 38.63 38.68 10.3K
11:01 38.61 38.69 38.54 38.55 4.5K
11:02 38.70 38.70 38.50 38.50 4.7K
11:03 38.54 38.54 38.39 38.39 1.5K
11:04 38.40 38.41 38.40 38.41 5.2K
11:05 38.39 38.50 38.39 38.50 0.9K
11:06 38.61 38.73 38.61 38.73 4.1K
11:07 38.70 38.70 38.63 38.63 1.8K
11:08 38.65 38.69 38.65 38.68 2.5K
11:09 38.77 38.84 38.76 38.84 5.0K
11:10 38.71 38.71 38.70 38.70 0.6K
11:11 38.67 38.67 38.50 38.50 1.0K
11:12 38.49 38.49 38.40 38.40 1.9K
11:14 38.41 38.41 38.41 38.41 1.2K
11:15 38.46 38.46 38.46 38.46 0.2K
11:16 38.54 38.54 38.54 38.54 0.1K
11:17 38.72 38.72 38.64 38.64 1.9K
11:18 38.59 38.59 38.59 38.59 0.2K
11:19 38.55 38.55 38.55 38.55 1.7K
11:20 38.54 38.63 38.54 38.63 0.3K
11:21 38.66 38.66 38.63 38.63 0.5K
11:23 38.72 38.72 38.63 38.63 0.7K
11:24 38.73 38.73 38.73 38.73 1.1K
11:25 38.51 38.66 38.51 38.66 1.1K
11:26 38.70 38.76 38.70 38.76 1.2K
11:27 38.82 38.82 38.79 38.79 0.6K
11:28 38.74 38.74 38.66 38.66 7.2K
11:29 38.57 38.65 38.57 38.64 1.2K
11:30 38.54 38.65 38.48 38.48 3.9K
11:31 38.62 38.62 38.62 38.62 0.1K
11:32 38.69 38.69 38.59 38.59 1.5K
11:34 38.81 38.81 38.81 38.81 1.3K
11:35 38.75 38.80 38.75 38.80 2.1K
11:37 38.69 38.69 38.69 38.69 1.7K
11:39 38.65 38.91 38.65 38.91 4.3K
11:40 38.93 38.97 38.93 38.94 4.2K
11:41 39.01 39.01 39.01 39.01 1.3K
11:42 38.73 38.73 38.73 38.73 0.1K
11:43 38.68 38.68 38.68 38.68 1.7K
11:47 38.90 38.93 38.90 38.93 0.3K
11:48 38.94 38.94 38.94 38.94 0.4K
11:49 38.95 38.95 38.95 38.95 0.1K
11:50 38.94 38.94 38.94 38.94 1.0K
11:51 39.02 39.02 39.02 39.02 0.4K
11:52 39.02 39.02 39.02 39.02 0.1K
11:53 39.04 39.04 39.04 39.04 0.8K
11:54 38.91 38.91 38.91 38.91 0.5K
11:55 38.86 38.86 38.86 38.86 0.5K
11:56 38.64 38.64 38.64 38.64 1.4K
11:57 38.72 38.72 38.72 38.72 0.5K
11:59 38.57 38.57 38.57 38.57 1.3K
12:00 38.51 38.51 38.51 38.51 0.3K
12:01 38.50 38.50 38.50 38.50 1.6K
12:02 38.51 38.55 38.48 38.51 2.1K
12:04 38.48 38.48 38.48 38.48 0.8K
12:05 38.56 38.56 38.56 38.56 0.2K
12:06 38.49 38.51 38.49 38.51 2.4K
12:08 38.66 38.77 38.65 38.77 0.5K
12:09 38.80 38.80 38.80 38.80 0.4K
12:10 38.85 38.85 38.75 38.75 1.4K
12:11 38.69 38.69 38.69 38.69 0.8K
12:12 38.45 38.56 38.45 38.56 5.4K
12:13 38.49 38.49 38.49 38.49 1.6K
12:14 38.59 38.59 38.59 38.59 0.8K
12:15 38.64 38.64 38.55 38.55 1.3K
12:16 38.62 38.62 38.62 38.62 1.7K
12:18 38.70 38.78 38.70 38.78 1.5K
12:19 38.71 38.71 38.71 38.71 0.2K
12:20 38.72 38.72 38.61 38.61 0.8K
12:21 38.53 38.53 38.53 38.53 1.2K
12:23 38.55 38.55 38.55 38.55 0.4K
12:26 38.68 38.68 38.67 38.67 0.2K
12:28 38.73 38.73 38.66 38.69 0.8K
12:29 38.70 38.70 38.70 38.70 1.6K
12:30 38.63 38.63 38.63 38.63 0.3K
12:31 38.59 38.59 38.56 38.56 0.3K
12:33 38.54 38.54 38.54 38.54 0.2K
12:34 38.41 38.41 38.40 38.40 2.1K
12:35 38.38 38.38 38.00 38.03 8.4K
12:36 38.00 38.05 38.00 38.05 5.8K
12:37 38.02 38.10 38.02 38.10 1.3K
12:38 38.07 38.07 38.07 38.07 0.3K
12:40 38.10 38.12 38.09 38.12 1.3K
12:41 38.27 38.40 38.27 38.40 4.4K
12:42 38.39 38.39 38.39 38.39 1.4K
12:43 38.49 38.65 38.49 38.65 2.8K
12:44 38.58 38.58 38.58 38.58 0.5K
12:45 38.68 38.71 38.67 38.67 0.9K
12:46 38.64 38.64 38.64 38.64 0.3K
12:47 38.55 38.62 38.55 38.62 2.9K
12:48 38.68 38.68 38.68 38.68 0.6K
12:51 38.63 38.63 38.59 38.59 1.5K
12:55 38.50 38.50 38.50 38.50 0.2K
12:56 38.43 38.43 38.43 38.43 0.5K
13:02 38.59 38.59 38.59 38.59 0.7K
13:03 38.66 38.66 38.66 38.66 0.2K
13:05 38.66 38.66 38.66 38.66 0.1K
13:07 38.81 38.81 38.81 38.81 1.3K
13:09 38.68 38.68 38.68 38.68 0.4K
13:15 38.56 38.68 38.56 38.67 0.6K
13:18 38.85 38.89 38.85 38.89 1.8K
13:19 38.90 38.90 38.83 38.83 1.8K
13:20 38.84 38.89 38.79 38.89 3.8K
13:22 39.08 39.08 39.08 39.08 0.3K
13:23 39.02 39.02 39.02 39.02 0.6K
13:24 39.09 39.09 39.06 39.06 1.2K
13:25 39.11 39.12 39.09 39.12 3.7K
13:33 38.91 38.91 38.91 38.91 0.9K
13:36 39.14 39.14 39.14 39.14 0.6K
13:37 39.21 39.24 39.21 39.24 0.9K
13:38 39.27 39.27 39.27 39.27 2.0K
13:39 39.27 39.27 39.27 39.27 3.8K
13:40 39.37 39.53 39.37 39.53 1.4K
13:41 39.52 39.57 39.52 39.57 3.4K
13:42 39.48 39.62 39.48 39.62 4.0K
13:43 39.73 39.73 39.73 39.73 2.5K
13:45 39.74 39.77 39.74 39.77 2.4K
13:46 39.80 39.80 39.80 39.80 0.4K
13:48 39.73 39.80 39.73 39.80 1.0K
13:49 39.82 39.89 39.82 39.89 0.5K
13:50 39.79 39.85 39.78 39.78 2.0K
13:52 39.67 39.67 39.67 39.67 0.3K
13:53 39.66 39.77 39.66 39.76 0.6K
13:54 39.72 39.80 39.71 39.71 0.9K
13:55 39.69 39.69 39.69 39.69 2.1K
13:56 39.80 39.80 39.80 39.80 3.6K
13:57 39.68 39.68 39.68 39.68 0.5K
13:58 39.68 39.68 39.65 39.65 0.5K
13:59 39.68 39.68 39.68 39.68 0.2K
14:00 39.64 39.64 39.50 39.56 2.7K
14:01 39.59 39.63 39.59 39.63 1.8K
14:02 39.65 39.65 39.65 39.65 0.2K
14:04 39.54 39.57 39.54 39.57 0.4K
14:05 39.52 39.52 39.52 39.52 0.7K
14:06 39.46 39.46 39.46 39.46 0.1K
14:07 39.61 39.65 39.61 39.65 1.3K
14:08 39.61 39.61 39.59 39.59 2.1K
14:09 39.65 39.65 39.52 39.52 2.4K
14:11 39.40 39.40 39.40 39.40 1.3K
14:14 39.20 39.25 39.20 39.25 0.7K
14:18 39.41 39.41 39.36 39.36 2.9K
14:20 39.32 39.32 39.32 39.32 0.1K
14:21 39.41 39.42 39.38 39.42 0.6K
14:22 39.48 39.48 39.44 39.44 2.1K
14:24 39.29 39.29 39.29 39.29 0.5K
14:25 39.31 39.35 39.30 39.30 1.3K
14:26 39.33 39.33 39.31 39.31 1.1K
14:27 39.32 39.32 39.32 39.32 0.2K
14:28 39.43 39.43 39.43 39.43 1.2K
14:29 39.31 39.31 39.31 39.31 1.3K
14:30 39.27 39.27 39.22 39.22 0.4K
14:31 39.22 39.23 39.22 39.23 1.7K
14:32 39.26 39.26 39.26 39.26 0.1K
14:33 39.17 39.17 39.17 39.17 0.4K
14:37 39.53 39.58 39.53 39.58 1.5K
14:40 39.48 39.48 39.48 39.48 1.1K
14:41 39.35 39.35 39.35 39.35 0.8K
14:43 39.29 39.29 39.29 39.29 0.5K
14:45 39.26 39.28 39.26 39.28 1.7K
14:46 39.17 39.17 39.11 39.11 0.5K
14:47 39.11 39.11 39.06 39.06 1.7K
14:48 39.12 39.12 39.06 39.10 1.3K
14:49 39.07 39.10 39.07 39.10 1.4K
14:50 39.13 39.13 39.13 39.13 3.6K
14:51 39.14 39.14 39.14 39.14 1.1K
14:52 38.81 38.81 38.81 38.81 0.6K
14:53 38.78 38.78 38.77 38.77 1.7K
14:54 38.60 38.63 38.60 38.63 5.7K
14:55 38.55 38.55 38.55 38.55 0.6K
14:56 38.45 38.45 38.45 38.45 0.1K
14:57 38.29 38.29 38.29 38.29 0.1K
14:58 38.30 38.32 38.30 38.32 1.4K
14:59 38.24 38.24 38.24 38.24 0.3K
15:00 38.29 38.29 38.25 38.25 2.8K
15:02 38.00 38.00 38.00 38.00 4.3K
15:03 37.93 37.93 37.91 37.91 5.7K
15:04 37.88 37.88 37.68 37.68 6.5K
15:05 37.77 37.89 37.75 37.89 1.6K
15:06 37.84 37.90 37.84 37.90 6.5K
15:07 37.81 37.81 37.80 37.80 1.0K
15:08 37.89 37.91 37.88 37.89 2.5K
15:09 37.97 38.06 37.97 38.06 2.2K
15:10 37.99 37.99 37.85 37.85 1.7K
15:11 37.91 37.91 37.91 37.91 0.2K
15:12 37.85 37.85 37.82 37.82 2.4K
15:13 37.76 37.76 37.76 37.76 0.5K
15:17 38.05 38.05 37.99 37.99 3.6K
15:18 38.06 38.06 38.06 38.06 0.5K
15:19 38.01 38.01 37.98 37.99 5.1K
15:20 38.04 38.04 37.99 37.99 2.5K
15:21 38.00 38.00 38.00 38.00 1.4K
15:23 37.92 38.03 37.92 38.03 1.0K
15:24 38.10 38.10 38.10 38.10 1.9K
15:25 38.15 38.16 38.15 38.16 0.9K
15:26 38.10 38.10 37.96 37.96 0.6K
15:29 38.09 38.09 38.06 38.06 1.7K
15:30 38.05 38.10 38.05 38.10 0.5K
15:32 38.10 38.10 38.10 38.10 0.8K
15:35 37.97 37.97 37.90 37.90 3.8K
15:36 37.86 37.86 37.80 37.83 0.8K
15:37 37.79 37.85 37.68 37.85 13.3K
15:38 37.91 37.96 37.90 37.94 34.5K
15:39 37.94 37.94 37.94 37.94 11.8K
15:40 37.90 37.91 37.84 37.84 6.9K
15:41 37.85 37.94 37.85 37.92 4.0K
15:42 37.84 37.84 37.84 37.84 0.1K
15:43 37.82 37.83 37.82 37.82 1.7K
15:44 37.92 37.92 37.92 37.92 0.3K
15:45 37.99 38.05 37.99 38.04 0.7K
15:46 38.06 38.06 38.00 38.06 3.9K
15:48 37.97 38.12 37.97 38.12 1.2K
15:49 38.01 38.06 37.98 38.06 6.1K
15:50 38.09 38.20 38.04 38.20 1.8K
15:51 38.10 38.13 38.07 38.06 8.4K
15:52 38.02 38.15 38.02 38.15 1.3K
15:53 38.15 38.25 38.15 38.25 0.5K
15:54 38.19 38.19 38.19 38.19 1.4K
15:55 38.19 38.19 38.00 38.00 2.7K
15:56 38.04 38.08 38.04 38.08 1.4K
15:58 38.01 38.01 38.01 38.01 0.3K
15:59 38.00 38.01 37.90 38.01 7.5K
16:00 38.01 38.01 38.01 38.01 32.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし