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 39.88 40.73 39.88 40.21 96.4K
09:31 39.93 40.73 39.90 40.73 5.2K
09:32 40.55 40.55 40.00 40.00 6.3K
09:33 39.92 40.22 39.92 40.12 6.0K
09:34 40.38 40.38 40.00 40.00 6.0K
09:35 40.09 40.17 40.00 40.05 7.2K
09:36 39.65 39.99 39.50 39.72 13.7K
09:37 39.40 39.40 39.08 39.25 4.9K
09:38 39.38 39.38 38.98 39.05 7.8K
09:39 39.27 39.42 39.27 39.33 3.9K
09:40 39.43 39.63 39.42 39.63 5.4K
09:41 39.68 40.05 39.68 39.87 7.6K
09:42 39.99 39.99 39.82 39.81 1.9K
09:44 39.48 39.56 39.33 39.56 6.1K
09:45 39.18 39.34 39.18 39.28 5.6K
09:46 39.21 39.21 39.17 39.17 2.5K
09:47 39.24 39.24 39.09 39.16 7.4K
09:48 39.30 39.55 39.30 39.55 1.9K
09:49 39.33 39.33 39.08 39.08 5.7K
09:50 39.14 39.14 38.84 38.84 23.8K
09:51 38.87 39.18 38.82 39.16 1.7K
09:52 39.18 39.36 39.15 39.36 5.8K
09:53 39.38 39.38 38.83 38.98 7.2K
09:54 39.12 39.21 39.10 39.12 1.7K
09:55 39.01 39.03 38.80 38.82 3.6K
09:56 38.76 38.86 38.69 38.77 4.5K
09:57 39.01 39.10 38.75 39.01 3.1K
09:58 39.04 39.04 38.95 38.95 3.0K
09:59 39.10 39.10 39.03 39.05 0.9K
10:00 39.14 39.14 39.14 39.14 0.9K
10:01 39.30 39.52 39.28 39.45 8.4K
10:02 39.19 39.37 39.17 39.32 2.1K
10:03 39.26 39.34 39.26 39.34 0.8K
10:04 39.15 39.15 38.83 38.85 8.2K
10:05 38.83 38.83 38.45 38.45 30.9K
10:06 38.60 38.73 38.60 38.73 0.7K
10:07 38.80 38.86 38.70 38.70 26.7K
10:08 38.78 39.12 38.78 39.12 8.3K
10:09 39.10 39.16 39.10 39.16 1.8K
10:10 38.99 39.01 38.87 38.87 37.1K
10:11 38.99 38.99 38.99 38.99 1.5K
10:12 39.20 39.20 39.12 39.12 2.6K
10:14 39.43 39.43 39.19 39.27 4.6K
10:15 39.23 39.47 39.23 39.47 3.0K
10:16 39.30 39.54 39.30 39.54 8.3K
10:17 39.45 39.59 39.45 39.54 2.0K
10:18 39.73 39.91 39.73 39.89 4.2K
10:19 39.92 40.21 39.92 40.21 23.0K
10:20 40.00 40.07 39.65 39.69 7.5K
10:21 39.90 39.94 39.89 39.89 2.1K
10:22 39.93 39.93 39.70 39.70 2.8K
10:23 39.70 39.70 39.70 39.70 0.9K
10:24 39.87 39.90 39.79 39.79 4.0K
10:25 39.71 39.71 39.62 39.62 3.5K
10:26 39.68 39.68 39.68 39.68 0.4K
10:27 39.83 39.83 39.69 39.69 0.9K
10:28 39.73 39.78 39.73 39.78 0.9K
10:29 39.88 39.94 39.88 39.88 1.2K
10:30 39.97 39.97 39.91 39.91 4.3K
10:31 39.87 39.87 39.71 39.71 1.0K
10:32 39.66 39.66 39.50 39.50 6.8K
10:33 39.44 39.44 39.10 39.10 8.6K
10:34 39.21 39.21 39.16 39.16 0.5K
10:35 39.25 39.25 39.23 39.23 0.5K
10:36 39.32 39.35 39.32 39.35 1.8K
10:37 39.39 39.39 39.39 39.39 2.5K
10:38 39.37 39.41 39.37 39.38 1.0K
10:39 39.38 39.39 39.30 39.39 2.1K
10:40 39.48 39.63 39.48 39.63 2.4K
10:41 39.53 39.61 39.53 39.61 1.4K
10:42 39.89 39.89 39.81 39.81 1.1K
10:43 39.88 39.88 39.88 39.88 2.3K
10:44 39.76 39.90 39.76 39.90 2.2K
10:45 39.86 39.86 39.76 39.80 2.4K
10:48 39.45 39.45 39.45 39.45 0.1K
10:49 39.40 39.40 39.31 39.34 1.6K
10:50 39.24 39.29 39.24 39.29 1.2K
10:52 39.39 39.55 39.33 39.55 11.6K
10:53 39.69 39.80 39.67 39.80 3.3K
10:54 39.79 39.86 39.69 39.71 6.4K
10:55 39.70 39.70 39.70 39.70 1.4K
10:58 39.20 39.20 39.00 39.06 11.5K
10:59 39.07 39.07 39.07 39.07 0.1K
11:00 39.09 39.09 39.09 39.09 1.2K
11:02 39.27 39.27 39.27 39.27 0.8K
11:05 39.50 39.50 39.50 39.50 1.4K
11:06 39.70 39.70 39.48 39.48 3.3K
11:07 39.50 39.50 39.50 39.50 1.4K
11:08 39.25 39.25 39.25 39.25 0.5K
11:09 39.23 39.23 39.23 39.23 4.4K
11:10 39.13 39.13 38.94 39.04 13.5K
11:11 38.95 39.10 38.95 39.10 1.9K
11:12 39.20 39.20 39.20 39.20 0.9K
11:13 39.49 39.49 39.47 39.47 0.3K
11:14 39.30 39.30 39.22 39.22 4.8K
11:17 38.85 38.87 38.82 38.87 5.8K
11:18 38.91 38.91 38.91 38.91 3.0K
11:19 38.80 38.80 38.80 38.80 1.9K
11:20 38.78 38.82 38.77 38.82 6.2K
11:21 38.60 38.61 38.60 38.61 2.2K
11:23 38.99 38.99 38.99 38.99 0.2K
11:24 38.99 38.99 38.92 38.92 1.0K
11:25 38.76 38.83 38.76 38.82 1.2K
11:29 38.97 39.04 38.97 39.04 1.6K
11:30 39.04 39.04 38.98 38.98 0.9K
11:31 38.81 38.81 38.81 38.81 0.4K
11:32 38.77 38.77 38.77 38.77 0.4K
11:33 38.77 38.77 38.77 38.77 14.5K
11:34 38.65 38.65 38.65 38.65 0.5K
11:35 38.65 38.65 38.63 38.63 2.0K
11:36 38.76 38.76 38.74 38.74 1.4K
11:37 38.63 38.67 38.63 38.67 1.6K
11:38 38.76 38.76 38.76 38.76 2.2K
11:39 38.67 38.67 38.65 38.65 1.7K
11:40 38.66 38.66 38.60 38.60 1.5K
11:41 38.71 38.82 38.71 38.82 1.1K
11:42 38.82 38.82 38.70 38.70 2.5K
11:43 38.63 38.63 38.60 38.60 2.3K
11:44 38.53 38.53 38.53 38.53 0.2K
11:45 38.55 38.62 38.55 38.62 2.2K
11:46 38.65 38.65 38.65 38.65 0.5K
11:47 38.59 38.67 38.59 38.67 0.9K
11:48 38.69 38.78 38.69 38.73 1.9K
11:49 38.70 38.70 38.70 38.70 0.6K
11:51 38.65 38.65 38.65 38.65 1.0K
11:53 38.56 38.56 38.50 38.54 8.4K
11:54 38.63 38.63 38.63 38.63 0.5K
11:55 38.66 38.66 38.61 38.61 0.9K
11:58 38.71 38.71 38.71 38.71 0.4K
11:59 38.59 38.61 38.59 38.61 1.4K
12:00 38.53 38.53 38.39 38.39 16.1K
12:01 38.35 38.45 38.35 38.45 2.6K
12:02 38.54 38.54 38.54 38.54 0.1K
12:03 38.57 38.58 38.51 38.58 1.4K
12:04 38.53 38.63 38.53 38.63 1.0K
12:06 38.60 38.60 38.60 38.60 0.3K
12:07 38.63 38.63 38.53 38.53 1.6K
12:08 38.31 38.31 38.31 38.31 0.7K
12:09 38.38 38.38 38.38 38.38 0.2K
12:10 38.53 38.53 38.53 38.53 1.4K
12:12 38.36 38.44 38.36 38.44 1.8K
12:13 38.42 38.42 38.42 38.42 2.7K
12:16 38.34 38.34 38.34 38.34 0.5K
12:17 38.30 38.30 38.30 38.30 2.2K
12:18 38.23 38.34 38.23 38.34 0.7K
12:19 38.18 38.18 38.18 38.18 0.5K
12:20 38.18 38.18 38.11 38.11 1.1K
12:21 38.35 38.35 38.35 38.35 2.4K
12:22 38.14 38.14 38.14 38.14 0.2K
12:23 38.17 38.17 38.10 38.10 0.8K
12:24 38.00 38.00 38.00 38.00 5.0K
12:25 37.99 38.00 37.99 38.00 0.4K
12:26 37.89 37.90 37.89 37.90 1.1K
12:27 38.04 38.04 38.04 38.04 0.6K
12:28 38.12 38.12 38.07 38.10 3.9K
12:29 38.15 38.20 38.15 38.20 3.2K
12:30 38.19 38.19 38.19 38.19 0.2K
12:31 38.25 38.25 38.22 38.25 3.7K
12:32 38.24 38.24 38.17 38.17 0.8K
12:33 38.21 38.21 38.19 38.19 2.1K
12:34 38.21 38.21 38.14 38.14 1.5K
12:35 38.19 38.22 38.19 38.22 0.9K
12:37 38.34 38.35 38.34 38.35 2.3K
12:38 38.31 38.31 38.31 38.31 0.1K
12:39 38.31 38.31 38.10 38.12 2.8K
12:41 38.15 38.15 38.12 38.14 0.8K
12:42 38.27 38.27 38.27 38.27 0.3K
12:43 38.49 38.49 38.49 38.49 0.2K
12:44 38.39 38.57 38.39 38.57 2.9K
12:45 38.55 38.55 38.55 38.55 1.0K
12:46 38.46 38.46 38.46 38.46 0.2K
12:47 38.53 38.53 38.53 38.53 1.0K
12:48 38.54 38.54 38.54 38.54 0.4K
12:49 38.49 38.49 38.40 38.40 3.6K
12:50 38.49 38.49 38.49 38.49 0.5K
12:52 38.46 38.46 38.26 38.26 0.4K
12:53 38.15 38.15 38.12 38.12 2.1K
12:55 38.00 38.01 37.99 38.01 3.6K
12:56 37.99 37.99 37.99 37.99 1.0K
12:57 38.02 38.02 38.02 38.02 0.9K
12:59 37.97 37.97 37.97 37.97 0.5K
13:00 38.13 38.13 38.13 38.13 0.5K
13:01 38.13 38.14 38.13 38.13 3.5K
13:03 38.32 38.32 38.32 38.32 0.3K
13:05 38.39 38.47 38.39 38.47 6.6K
13:06 38.56 38.66 38.56 38.66 5.2K
13:07 38.70 38.70 38.70 38.70 0.7K
13:09 38.64 38.69 38.64 38.69 0.5K
13:10 38.76 38.82 38.76 38.82 1.0K
13:11 38.90 38.90 38.79 38.79 3.4K
13:12 38.80 38.80 38.74 38.74 2.3K
13:14 38.85 38.85 38.85 38.85 1.0K
13:16 38.63 38.63 38.63 38.63 0.3K
13:17 38.66 38.66 38.66 38.66 0.2K
13:19 38.75 38.75 38.75 38.75 1.1K
13:22 38.74 38.74 38.74 38.74 0.8K
13:26 38.83 38.83 38.81 38.81 0.7K
13:27 38.79 38.85 38.79 38.85 2.1K
13:28 38.89 38.93 38.89 38.93 1.9K
13:29 39.00 39.00 39.00 39.00 2.8K
13:30 39.23 39.23 39.21 39.21 0.8K
13:31 39.22 39.26 39.20 39.26 2.7K
13:32 39.30 39.30 39.23 39.23 4.5K
13:33 39.19 39.19 38.99 38.99 3.2K
13:35 38.92 38.92 38.92 38.92 0.5K
13:37 38.96 38.96 38.96 38.96 0.3K
13:39 39.21 39.22 39.21 39.22 2.1K
13:40 39.22 39.22 39.22 39.22 0.9K
13:41 39.25 39.30 39.24 39.30 2.3K
13:42 39.36 39.36 39.32 39.32 0.8K
13:43 39.32 39.41 39.32 39.41 2.4K
13:44 39.53 39.60 39.53 39.60 2.4K
13:45 39.58 39.61 39.58 39.61 2.9K
13:46 39.64 39.64 39.55 39.55 2.3K
13:49 39.52 39.53 39.40 39.40 1.7K
13:50 39.50 39.50 39.50 39.50 0.2K
13:52 39.38 39.38 39.38 39.38 0.6K
13:53 39.37 39.37 39.35 39.35 0.6K
13:54 39.40 39.40 39.39 39.39 0.3K
13:56 39.42 39.53 39.42 39.53 0.3K
13:57 39.49 39.49 39.43 39.43 1.4K
13:59 39.30 39.37 39.29 39.37 2.6K
14:00 39.38 39.38 39.38 39.38 0.5K
14:01 39.50 39.51 39.50 39.51 1.1K
14:02 39.53 39.53 39.53 39.53 0.4K
14:03 39.58 39.58 39.58 39.58 0.1K
14:05 39.41 39.45 39.41 39.44 1.7K
14:07 39.46 39.46 39.46 39.46 0.3K
14:08 39.37 39.37 39.37 39.37 1.4K
14:09 39.45 39.45 39.45 39.45 0.1K
14:11 39.60 39.60 39.60 39.60 0.7K
14:13 39.52 39.56 39.52 39.56 0.9K
14:15 39.64 39.67 39.64 39.67 1.4K
14:16 39.74 39.74 39.74 39.74 2.8K
14:17 39.74 39.74 39.72 39.73 1.2K
14:18 39.68 39.68 39.51 39.51 1.2K
14:20 39.55 39.55 39.55 39.55 0.6K
14:23 39.48 39.48 39.48 39.48 1.4K
14:29 39.55 39.60 39.55 39.60 2.9K
14:30 39.73 39.73 39.70 39.73 1.3K
14:31 39.70 39.70 39.70 39.70 0.4K
14:32 39.69 39.69 39.68 39.68 0.4K
14:33 39.77 39.77 39.77 39.77 1.8K
14:34 39.76 39.76 39.76 39.76 1.1K
14:36 39.80 39.80 39.80 39.80 0.7K
14:37 39.76 39.76 39.70 39.70 1.8K
14:38 39.61 39.61 39.61 39.61 0.2K
14:39 39.62 39.62 39.62 39.62 0.1K
14:40 39.63 39.70 39.63 39.70 1.8K
14:41 39.69 39.69 39.69 39.69 0.1K
14:42 39.68 39.68 39.65 39.65 0.8K
14:43 39.64 39.65 39.64 39.65 2.4K
14:44 39.73 39.73 39.73 39.73 0.8K
14:46 39.74 39.76 39.74 39.76 1.4K
14:48 39.79 39.83 39.79 39.83 0.8K
14:49 39.75 39.75 39.75 39.75 0.2K
14:50 39.65 39.66 39.64 39.64 1.1K
14:51 39.62 39.62 39.62 39.62 1.2K
14:52 39.56 39.57 39.56 39.57 1.3K
14:53 39.57 39.57 39.50 39.50 1.9K
14:55 39.60 39.60 39.60 39.60 7.3K
14:57 39.48 39.48 39.48 39.48 1.7K
14:59 39.56 39.56 39.56 39.56 0.1K
15:01 39.49 39.49 39.42 39.42 2.8K
15:02 39.40 39.40 39.40 39.40 2.7K
15:03 39.26 39.26 39.26 39.26 0.4K
15:05 39.27 39.27 39.21 39.21 5.4K
15:07 39.11 39.14 39.11 39.14 1.4K
15:08 39.21 39.21 39.16 39.16 1.0K
15:09 39.20 39.20 39.11 39.11 3.0K
15:10 39.18 39.18 39.18 39.18 0.5K
15:11 39.28 39.34 39.28 39.34 0.9K
15:13 39.38 39.38 39.38 39.38 0.3K
15:15 39.39 39.40 39.39 39.40 1.0K
15:17 39.31 39.31 39.31 39.31 1.6K
15:18 39.34 39.34 39.34 39.34 0.3K
15:19 39.34 39.34 39.26 39.31 3.0K
15:21 39.36 39.36 39.36 39.36 4.9K
15:22 39.43 39.45 39.35 39.35 2.7K
15:25 39.55 39.55 39.41 39.42 3.3K
15:27 39.50 39.50 39.44 39.44 2.1K
15:29 39.38 39.38 39.38 39.38 0.6K
15:30 39.36 39.36 39.36 39.36 0.1K
15:31 39.35 39.35 39.35 39.35 1.2K
15:32 39.40 39.40 39.36 39.36 1.4K
15:33 39.34 39.34 39.27 39.27 2.9K
15:35 39.27 39.27 39.25 39.25 2.6K
15:36 39.24 39.24 39.24 39.24 0.8K
15:37 39.35 39.35 39.35 39.35 0.1K
15:38 39.25 39.25 39.21 39.21 0.9K
15:39 39.23 39.23 39.22 39.22 0.7K
15:40 39.19 39.19 39.19 39.19 0.7K
15:42 39.10 39.10 39.10 39.10 0.1K
15:43 39.15 39.25 39.15 39.25 0.4K
15:44 39.22 39.22 39.22 39.22 1.1K
15:48 39.31 39.31 39.31 39.31 0.1K
15:49 39.30 39.30 39.25 39.25 0.5K
15:50 39.16 39.16 39.10 39.10 1.3K
15:51 39.11 39.11 39.10 39.10 0.9K
15:52 39.10 39.17 39.10 39.17 0.2K
15:53 39.19 39.19 39.19 39.19 0.5K
15:54 39.24 39.24 39.24 39.24 0.3K
15:55 39.04 39.04 39.04 39.04 0.3K
15:56 39.27 39.27 39.27 39.27 0.1K
15:57 39.27 39.27 39.26 39.26 0.5K
15:58 39.16 39.16 39.16 39.16 0.2K
15:59 39.17 39.20 39.16 39.16 11.9K
16:00 39.13 39.13 39.13 39.13 43.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし