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 40.76 40.76 40.46 40.46 63.9K
09:31 40.36 40.43 40.20 40.43 12.5K
09:32 40.30 40.30 40.16 40.22 2.9K
09:34 40.43 40.43 40.39 40.39 6.4K
09:35 40.26 40.65 40.26 40.53 5.7K
09:36 40.99 40.99 40.52 40.56 5.2K
09:38 40.58 40.73 40.57 40.73 5.0K
09:39 40.49 40.55 40.49 40.55 2.9K
09:40 40.72 40.72 40.68 40.68 2.8K
09:41 40.55 40.70 40.55 40.68 4.7K
09:42 40.57 40.57 40.37 40.45 5.8K
09:43 40.41 40.41 40.22 40.22 3.1K
09:44 40.33 40.41 40.33 40.41 4.6K
09:45 40.47 40.61 40.45 40.61 11.7K
09:46 40.63 40.63 40.55 40.55 0.8K
09:47 40.42 40.42 40.24 40.40 6.2K
09:48 40.40 40.40 40.24 40.27 1.5K
09:49 40.40 40.43 40.35 40.39 3.9K
09:50 40.27 40.27 40.19 40.27 1.6K
09:51 40.15 40.15 39.94 39.99 14.3K
09:52 39.96 40.09 39.88 40.09 12.5K
09:53 39.91 40.05 39.91 40.05 1.5K
09:54 40.04 40.29 40.04 40.08 5.3K
09:55 40.08 40.28 40.03 40.16 4.6K
09:56 40.22 40.34 40.22 40.30 0.7K
09:57 40.30 40.35 40.19 40.19 6.8K
09:58 40.03 40.03 39.89 39.89 6.2K
09:59 39.78 39.82 39.76 39.81 5.4K
10:00 39.79 40.08 39.76 40.08 9.4K
10:01 39.95 39.95 39.82 39.88 2.6K
10:02 39.89 39.89 39.70 39.70 5.5K
10:03 39.65 39.65 39.51 39.51 17.6K
10:04 39.45 39.60 39.45 39.60 6.9K
10:05 39.76 39.76 39.65 39.65 1.6K
10:06 39.71 39.86 39.71 39.79 5.1K
10:07 39.70 39.77 39.70 39.76 2.2K
10:08 39.82 39.82 39.69 39.69 7.3K
10:09 39.74 39.74 39.68 39.72 13.1K
10:10 39.73 39.73 39.62 39.62 9.6K
10:11 39.75 39.75 39.71 39.71 7.3K
10:12 39.61 39.66 39.59 39.66 4.6K
10:13 39.61 39.61 39.61 39.61 2.0K
10:14 39.61 39.77 39.61 39.70 4.8K
10:15 39.71 39.71 39.69 39.69 3.8K
10:16 39.75 39.75 39.48 39.48 1.2K
10:17 39.54 39.68 39.54 39.67 3.7K
10:18 39.80 40.02 39.80 39.86 6.6K
10:19 39.83 39.86 39.76 39.86 4.0K
10:20 39.73 39.73 39.63 39.63 5.9K
10:21 39.57 39.57 39.38 39.46 26.4K
10:22 39.42 39.44 39.22 39.22 6.1K
10:23 39.32 39.44 39.29 39.44 2.6K
10:24 39.54 39.54 39.54 39.54 2.1K
10:25 39.49 39.49 39.49 39.49 1.9K
10:26 39.34 39.34 39.10 39.10 4.1K
10:27 39.15 39.15 38.94 39.00 6.7K
10:28 39.18 39.18 39.15 39.15 6.1K
10:29 39.18 39.21 39.18 39.21 1.8K
10:30 39.24 39.24 39.09 39.19 5.6K
10:31 39.16 39.16 39.13 39.13 2.8K
10:32 39.25 39.40 39.25 39.40 2.8K
10:33 39.45 39.70 39.45 39.70 3.3K
10:34 39.64 39.64 39.62 39.62 0.9K
10:35 39.63 39.70 39.58 39.58 4.3K
10:36 39.62 39.65 39.60 39.60 1.9K
10:37 39.59 39.59 39.59 39.59 0.7K
10:38 39.64 39.77 39.64 39.67 5.0K
10:40 39.95 39.95 39.80 39.80 5.0K
10:41 39.80 40.02 39.80 40.02 8.0K
10:42 39.94 40.04 39.94 40.04 1.6K
10:43 40.06 40.19 40.06 40.19 9.9K
10:44 40.14 40.24 40.14 40.24 4.0K
10:45 40.01 40.01 39.98 39.98 1.3K
10:46 40.04 40.10 40.04 40.10 2.0K
10:47 40.12 40.12 40.12 40.12 0.2K
10:48 40.35 40.35 40.30 40.30 4.4K
10:49 40.31 40.56 40.31 40.56 16.6K
10:50 40.60 40.64 40.31 40.31 15.5K
10:51 40.41 40.45 40.41 40.45 0.8K
10:52 40.63 40.63 40.60 40.60 0.4K
10:53 40.58 40.75 40.58 40.75 9.2K
10:54 40.75 40.75 40.64 40.70 2.4K
10:55 40.82 40.88 40.82 40.87 2.5K
10:56 40.84 40.84 40.52 40.52 3.0K
10:57 40.49 40.49 40.30 40.34 6.8K
10:58 40.31 40.40 40.31 40.40 6.3K
10:59 40.54 40.54 40.54 40.54 1.7K
11:00 40.48 40.48 40.48 40.48 1.3K
11:01 40.46 40.46 40.30 40.30 11.3K
11:02 40.25 40.25 40.16 40.24 3.5K
11:04 40.33 40.34 40.31 40.31 1.8K
11:05 40.28 40.28 40.28 40.28 1.2K
11:07 40.10 40.10 40.05 40.05 0.6K
11:08 40.08 40.12 40.08 40.12 1.0K
11:09 40.00 40.00 40.00 40.00 0.3K
11:10 39.93 39.93 39.93 39.93 0.3K
11:11 40.06 40.06 40.06 40.06 0.8K
11:12 39.98 39.98 39.84 39.86 2.0K
11:13 39.85 39.85 39.69 39.79 1.7K
11:14 39.89 39.97 39.89 39.97 4.6K
11:17 39.75 39.76 39.75 39.76 2.0K
11:19 39.72 39.72 39.66 39.66 0.8K
11:20 39.66 39.66 39.66 39.66 5.2K
11:21 39.59 39.61 39.59 39.61 0.5K
11:22 39.68 39.68 39.65 39.65 0.2K
11:23 39.74 39.80 39.74 39.80 2.5K
11:24 39.76 39.97 39.76 39.96 3.5K
11:25 40.00 40.00 39.92 39.92 0.8K
11:26 40.07 40.07 39.98 39.98 2.2K
11:28 39.84 39.84 39.79 39.83 1.1K
11:29 39.74 39.76 39.74 39.76 3.7K
11:31 39.70 39.85 39.70 39.85 2.4K
11:32 39.87 39.87 39.66 39.66 4.3K
11:34 39.64 39.72 39.64 39.72 1.3K
11:35 40.00 40.00 40.00 40.00 0.5K
11:36 40.05 40.11 40.01 40.11 1.4K
11:37 40.20 40.22 40.19 40.20 4.3K
11:38 40.22 40.39 40.22 40.39 4.1K
11:39 40.45 40.45 40.45 40.45 1.4K
11:40 40.47 40.47 40.38 40.37 2.1K
11:41 40.12 40.12 40.08 40.08 2.2K
11:42 40.22 40.22 40.10 40.14 4.4K
11:43 40.07 40.07 40.04 40.03 2.7K
11:44 39.94 39.94 39.87 39.87 1.3K
11:45 39.87 39.87 39.84 39.84 1.8K
11:46 39.82 39.82 39.64 39.64 4.9K
11:47 39.60 39.69 39.60 39.69 2.5K
11:48 39.66 39.78 39.66 39.78 1.3K
11:49 39.73 39.73 39.73 39.73 0.2K
11:50 39.70 39.70 39.64 39.64 1.0K
11:51 39.66 39.70 39.66 39.70 0.5K
11:52 39.74 39.74 39.71 39.71 1.0K
11:53 39.69 39.69 39.67 39.67 0.4K
11:55 39.77 39.77 39.77 39.77 1.1K
11:56 39.70 39.70 39.70 39.70 0.4K
11:57 39.75 39.75 39.72 39.72 0.7K
11:59 39.71 39.71 39.71 39.71 0.2K
12:00 39.65 39.71 39.65 39.71 1.2K
12:01 39.63 39.75 39.63 39.75 1.0K
12:06 39.69 39.69 39.69 39.69 0.5K
12:07 39.72 39.72 39.72 39.72 1.6K
12:11 39.78 39.78 39.78 39.79 0.9K
12:12 39.77 39.77 39.77 39.77 1.7K
12:13 39.72 39.72 39.71 39.71 5.7K
12:15 39.71 39.80 39.71 39.72 1.3K
12:16 39.64 39.67 39.64 39.67 1.1K
12:19 39.75 39.75 39.67 39.67 3.3K
12:22 39.76 39.76 39.76 39.76 1.2K
12:23 39.76 39.76 39.76 39.76 0.3K
12:24 39.78 39.78 39.71 39.71 1.7K
12:25 39.61 39.67 39.61 39.67 0.4K
12:29 39.75 39.75 39.75 39.75 2.5K
12:30 39.72 39.72 39.69 39.69 0.3K
12:31 39.67 39.67 39.67 39.67 1.0K
12:34 39.70 39.70 39.70 39.70 0.5K
12:35 39.69 39.69 39.69 39.69 2.5K
12:37 39.62 39.62 39.62 39.62 0.2K
12:38 39.63 39.63 39.63 39.63 0.1K
12:39 39.68 39.68 39.68 39.67 2.0K
12:40 39.65 39.65 39.65 39.65 2.7K
12:41 39.61 39.61 39.61 39.61 0.1K
12:43 39.64 39.64 39.64 39.64 1.5K
12:44 39.70 39.70 39.70 39.70 0.3K
12:45 39.66 39.66 39.66 39.66 16.2K
12:46 39.65 39.68 39.65 39.68 10.3K
12:47 39.68 39.68 39.65 39.65 0.9K
12:48 39.68 39.68 39.68 39.68 1.3K
12:51 39.82 39.85 39.82 39.85 1.3K
12:52 39.81 39.81 39.79 39.79 1.6K
12:53 39.75 39.75 39.75 39.75 0.1K
12:54 39.79 39.79 39.79 39.79 2.0K
12:57 39.78 39.78 39.77 39.77 0.4K
13:00 39.74 39.77 39.74 39.76 3.1K
13:02 39.75 39.75 39.75 39.75 2.1K
13:03 39.78 39.85 39.78 39.85 1.1K
13:04 39.92 39.92 39.90 39.90 0.8K
13:05 39.99 39.99 39.99 39.99 0.9K
13:08 40.02 40.02 39.99 39.99 3.1K
13:09 39.90 39.90 39.90 39.90 1.2K
13:10 40.04 40.04 40.04 40.04 0.2K
13:11 40.02 40.02 40.02 40.02 1.0K
13:12 39.97 39.97 39.97 39.97 0.1K
13:15 39.72 39.72 39.72 39.72 1.9K
13:16 39.65 39.71 39.65 39.71 1.5K
13:17 39.65 39.65 39.65 39.65 0.2K
13:18 39.71 39.71 39.71 39.71 0.2K
13:19 39.72 39.72 39.61 39.61 15.1K
13:20 39.67 39.67 39.66 39.66 1.8K
13:21 39.69 39.69 39.69 39.69 10.9K
13:22 39.69 39.69 39.69 39.69 1.9K
13:24 39.77 39.77 39.77 39.77 0.6K
13:25 39.76 39.76 39.76 39.76 3.4K
13:29 39.73 39.75 39.70 39.70 8.2K
13:30 39.68 39.70 39.68 39.70 6.6K
13:31 39.73 39.73 39.70 39.71 3.6K
13:33 39.63 39.63 39.61 39.61 4.0K
13:34 39.55 39.55 39.55 39.55 2.1K
13:36 39.64 39.64 39.61 39.61 0.9K
13:37 39.69 39.74 39.69 39.74 0.4K
13:38 39.70 39.70 39.61 39.61 1.5K
13:39 39.66 39.70 39.66 39.70 0.6K
13:40 39.61 39.61 39.61 39.61 0.2K
13:41 39.57 39.57 39.57 39.57 0.8K
13:42 39.59 39.59 39.56 39.56 5.1K
13:43 39.63 39.63 39.45 39.50 23.8K
13:44 39.52 39.52 39.41 39.45 12.4K
13:45 39.44 39.52 39.41 39.52 1.6K
13:46 39.63 39.63 39.63 39.63 1.3K
13:47 39.62 39.65 39.62 39.65 12.3K
13:48 39.63 39.63 39.63 39.63 0.7K
13:49 39.60 39.60 39.60 39.60 0.5K
13:50 39.60 39.60 39.56 39.56 7.7K
13:52 39.47 39.48 39.43 39.48 8.0K
13:53 39.43 39.43 39.42 39.42 5.5K
13:54 39.39 39.42 39.39 39.41 4.3K
13:55 39.44 39.44 39.44 39.44 1.2K
13:57 39.38 39.38 39.35 39.35 1.8K
13:59 39.33 39.39 39.33 39.39 1.0K
14:00 39.37 39.37 39.37 39.37 0.5K
14:01 39.29 39.32 39.29 39.32 0.9K
14:02 39.45 39.50 39.45 39.49 1.8K
14:03 39.52 39.52 39.39 39.42 1.5K
14:04 39.44 39.44 39.44 39.44 2.0K
14:07 39.42 39.42 39.42 39.42 0.8K
14:09 39.38 39.38 39.38 39.38 1.1K
14:10 39.40 39.40 39.34 39.34 3.2K
14:11 39.38 39.39 39.35 39.39 1.7K
14:12 39.48 39.48 39.43 39.43 0.6K
14:14 39.39 39.39 39.39 39.39 1.2K
14:15 39.43 39.43 39.43 39.43 0.6K
14:16 39.43 39.43 39.43 39.43 1.9K
14:18 39.33 39.33 39.33 39.33 0.2K
14:19 39.36 39.36 39.36 39.35 0.7K
14:20 39.29 39.35 39.26 39.35 2.9K
14:21 39.40 39.40 39.40 39.40 0.3K
14:23 39.47 39.47 39.47 39.47 3.4K
14:24 39.50 39.50 39.45 39.50 1.5K
14:25 39.44 39.44 39.39 39.39 6.3K
14:26 39.39 39.39 39.39 39.39 0.6K
14:27 39.37 39.37 39.37 39.37 0.1K
14:28 39.28 39.30 39.27 39.30 7.3K
14:29 39.27 39.31 39.27 39.29 3.6K
14:30 39.27 39.27 39.27 39.27 6.3K
14:31 39.21 39.21 39.21 39.21 0.6K
14:32 39.15 39.18 39.15 39.18 3.7K
14:33 39.17 39.19 39.15 39.15 12.9K
14:35 39.04 39.04 39.04 39.04 0.2K
14:36 39.09 39.10 39.05 39.10 2.4K
14:37 39.10 39.10 39.06 39.08 11.8K
14:38 39.00 39.00 39.00 39.00 6.7K
14:39 39.07 39.07 39.00 38.99 1.8K
14:40 38.95 38.95 38.95 38.95 0.6K
14:41 38.96 39.00 38.96 38.99 0.6K
14:42 38.95 38.95 38.95 38.95 1.2K
14:43 38.90 38.90 38.90 38.90 0.6K
14:44 38.94 38.94 38.94 38.94 1.1K
14:45 39.07 39.07 39.07 39.07 0.3K
14:47 39.11 39.13 39.04 39.04 10.4K
14:49 39.00 39.00 39.00 39.00 0.6K
14:51 39.00 39.00 39.00 39.00 0.8K
14:53 38.75 38.75 38.75 38.75 1.4K
14:54 38.80 38.80 38.80 38.80 1.0K
14:55 38.80 38.80 38.75 38.75 1.1K
14:56 38.71 38.71 38.71 38.71 7.6K
14:57 38.72 38.76 38.70 38.70 1.7K
14:58 38.75 38.75 38.56 38.58 13.2K
14:59 38.57 38.57 38.57 38.57 0.9K
15:00 38.50 38.53 38.50 38.53 11.4K
15:01 38.60 38.60 38.60 38.60 0.2K
15:02 38.53 38.61 38.53 38.55 3.4K
15:03 38.54 38.65 38.54 38.65 1.2K
15:04 38.64 38.64 38.61 38.61 2.9K
15:05 38.61 38.61 38.61 38.61 0.1K
15:06 38.64 38.64 38.64 38.64 0.5K
15:07 38.58 38.58 38.54 38.54 1.6K
15:09 38.63 38.71 38.63 38.71 0.6K
15:10 38.73 38.73 38.73 38.73 1.5K
15:11 38.74 38.74 38.70 38.70 2.2K
15:12 38.69 38.69 38.69 38.69 0.5K
15:13 38.59 38.65 38.59 38.65 2.5K
15:14 38.65 38.65 38.65 38.65 0.3K
15:15 38.65 38.65 38.65 38.65 1.8K
15:16 38.70 38.70 38.70 38.70 0.3K
15:18 38.78 38.79 38.74 38.74 1.0K
15:20 38.85 38.85 38.80 38.82 8.2K
15:21 38.82 38.83 38.82 38.83 0.9K
15:22 38.84 38.84 38.81 38.81 2.9K
15:23 38.84 38.84 38.84 38.84 0.2K
15:24 38.86 38.86 38.86 38.86 0.2K
15:25 38.93 38.93 38.93 38.93 0.4K
15:27 38.90 38.90 38.90 38.90 0.6K
15:28 38.92 38.92 38.92 38.92 0.2K
15:29 38.97 39.00 38.97 39.00 9.8K
15:30 38.93 38.93 38.93 38.92 8.2K
15:32 38.83 38.83 38.75 38.80 3.8K
15:33 38.75 38.78 38.75 38.78 0.8K
15:35 38.81 38.81 38.78 38.78 1.4K
15:36 38.79 38.79 38.79 38.79 2.3K
15:37 38.84 38.84 38.76 38.76 0.7K
15:38 38.73 38.73 38.65 38.70 3.4K
15:39 38.78 38.78 38.78 38.78 3.1K
15:40 38.71 38.71 38.71 38.71 1.1K
15:42 38.65 38.67 38.65 38.67 1.1K
15:43 38.60 38.60 38.58 38.58 1.6K
15:44 38.63 38.63 38.63 38.63 0.8K
15:45 38.71 38.71 38.71 38.71 0.6K
15:46 38.73 38.73 38.67 38.67 1.6K
15:47 38.57 38.57 38.57 38.57 0.9K
15:48 38.53 38.58 38.52 38.58 2.0K
15:49 38.61 38.61 38.55 38.55 5.3K
15:50 38.52 38.52 38.47 38.47 4.0K
15:51 38.55 38.59 38.55 38.59 3.3K
15:52 38.70 38.72 38.70 38.72 0.7K
15:53 38.72 38.72 38.64 38.69 1.7K
15:54 38.76 38.85 38.68 38.71 2.7K
15:55 38.60 38.61 38.55 38.61 5.0K
15:56 38.58 38.58 38.46 38.47 1.9K
15:57 38.43 38.46 38.40 38.44 4.6K
15:58 38.48 38.52 38.48 38.51 2.3K
15:59 38.52 38.60 38.52 38.52 7.0K
16:00 38.52 38.52 38.52 38.52 39.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし