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 39.81 40.50 39.81 40.42 80.0K
09:31 40.50 40.75 40.50 40.62 30.8K
09:32 40.38 40.71 40.06 40.50 12.0K
09:33 40.09 40.31 40.09 40.31 7.2K
09:34 40.27 40.27 39.84 39.88 4.3K
09:35 39.76 39.90 39.59 39.72 4.0K
09:36 39.70 39.82 39.70 39.82 2.4K
09:37 39.73 39.84 39.60 39.60 3.4K
09:38 39.79 39.79 39.41 39.50 6.4K
09:39 39.65 39.90 39.57 39.65 6.1K
09:40 39.55 40.04 39.55 40.04 7.7K
09:41 40.04 40.83 40.04 40.57 11.7K
09:42 40.63 41.28 40.63 41.00 62.9K
09:43 40.75 41.06 40.74 40.74 19.2K
09:44 40.83 41.00 40.79 40.93 4.2K
09:45 40.88 41.26 40.88 41.26 17.4K
09:46 41.32 41.69 41.32 41.56 8.0K
09:47 41.50 41.93 41.50 41.93 11.9K
09:48 42.14 42.49 42.14 42.49 20.8K
09:49 42.54 42.72 42.34 42.36 17.3K
09:50 42.45 43.24 42.45 43.24 21.8K
09:51 43.16 43.99 43.16 43.99 28.3K
09:52 44.28 45.07 44.28 45.00 54.0K
09:53 44.81 44.81 43.91 44.10 36.1K
09:54 44.12 44.12 43.34 43.34 19.4K
09:55 43.52 43.80 43.52 43.79 11.5K
09:56 43.75 43.75 42.92 42.92 21.3K
09:57 43.10 43.23 42.71 42.77 12.1K
09:58 42.50 42.59 42.46 42.54 19.4K
09:59 42.67 43.10 42.67 42.83 9.3K
10:00 42.82 42.82 42.35 42.36 5.0K
10:01 42.28 42.31 41.57 41.70 21.4K
10:02 41.68 41.72 41.51 41.72 21.3K
10:03 41.63 42.15 41.63 42.12 11.1K
10:04 42.06 42.26 42.06 42.10 14.4K
10:05 41.92 41.92 41.67 41.85 9.0K
10:06 41.70 41.70 41.20 41.21 7.3K
10:07 41.10 41.10 40.82 40.99 11.6K
10:08 41.14 41.14 41.05 41.12 5.9K
10:09 41.03 41.06 40.74 40.74 6.2K
10:10 40.75 41.00 40.75 40.80 6.5K
10:11 40.57 40.57 39.71 39.71 13.2K
10:12 39.86 39.90 39.80 39.83 9.2K
10:13 39.68 39.68 39.36 39.52 42.6K
10:14 39.55 39.57 39.38 39.45 9.2K
10:15 39.30 39.70 39.26 39.70 4.3K
10:16 39.75 39.86 39.68 39.69 8.5K
10:17 39.73 39.98 39.73 39.98 5.6K
10:18 40.06 40.27 40.04 40.04 13.4K
10:19 40.08 40.22 40.00 40.22 26.9K
10:20 40.25 40.52 40.25 40.52 5.6K
10:21 40.47 40.48 40.30 40.30 11.1K
10:22 40.32 40.32 40.15 40.30 4.5K
10:23 40.22 40.22 39.89 39.89 2.9K
10:24 40.03 40.07 39.94 39.94 3.1K
10:25 39.89 40.04 39.89 39.93 3.7K
10:26 39.91 39.91 39.83 39.83 0.6K
10:27 39.77 39.86 39.77 39.84 5.1K
10:28 40.02 40.08 39.92 39.92 1.7K
10:29 39.86 39.86 39.86 39.86 1.0K
10:30 39.86 39.86 39.76 39.84 2.5K
10:31 40.32 40.32 40.02 40.02 1.1K
10:32 40.15 40.23 40.15 40.16 1.9K
10:33 40.02 40.02 40.02 40.02 1.8K
10:34 40.21 40.21 40.20 40.20 1.6K
10:35 40.15 40.23 40.07 40.07 1.7K
10:36 40.00 40.00 39.91 39.91 0.8K
10:37 39.86 40.08 39.86 40.08 4.4K
10:38 40.15 40.31 40.15 40.29 1.7K
10:39 40.41 40.41 40.41 40.41 2.3K
10:40 40.61 40.61 40.27 40.27 5.8K
10:41 40.11 40.30 40.11 40.30 4.7K
10:42 40.25 40.28 40.20 40.20 1.8K
10:43 40.49 40.49 40.49 40.49 2.4K
10:45 40.55 40.55 40.55 40.55 1.3K
10:46 40.13 40.17 40.13 40.17 3.1K
10:47 40.02 40.23 39.90 40.23 10.1K
10:49 40.26 40.26 40.00 40.00 3.4K
10:50 40.00 40.00 40.00 40.00 1.2K
10:51 40.07 40.35 40.07 40.25 3.1K
10:52 39.85 39.93 39.85 39.93 3.1K
10:53 40.15 40.15 40.15 40.15 0.6K
10:54 40.04 40.22 40.04 40.22 1.9K
10:55 40.24 40.24 40.24 40.24 0.9K
10:57 40.32 40.33 40.25 40.33 2.9K
10:58 40.31 40.31 40.00 40.00 5.7K
10:59 40.18 40.18 40.18 40.18 2.0K
11:00 40.09 40.09 39.86 39.86 7.2K
11:01 39.61 39.68 39.61 39.68 2.0K
11:02 39.70 39.78 39.70 39.78 2.4K
11:03 39.71 39.71 39.56 39.62 4.8K
11:04 39.90 39.90 39.90 39.90 0.3K
11:05 40.11 40.11 40.11 40.11 3.0K
11:06 40.19 40.54 40.19 40.54 3.4K
11:07 40.56 40.56 40.56 40.56 0.9K
11:08 40.55 40.84 40.55 40.84 3.5K
11:09 40.95 41.27 40.95 41.27 5.1K
11:10 41.30 41.57 41.30 41.57 8.7K
11:11 41.70 41.77 41.43 41.46 8.5K
11:12 41.50 41.78 41.50 41.73 9.8K
11:13 41.76 41.98 41.76 41.98 5.3K
11:14 41.68 41.68 41.39 41.48 2.7K
11:15 41.32 41.32 41.01 41.01 6.5K
11:16 41.01 41.01 40.73 40.73 4.0K
11:17 40.80 40.80 40.71 40.71 0.6K
11:18 40.76 40.76 40.76 40.76 0.2K
11:19 40.79 40.96 40.79 40.96 2.6K
11:20 41.00 41.24 40.92 41.24 2.9K
11:21 41.28 41.28 41.27 41.27 3.3K
11:22 41.10 41.10 41.10 41.10 0.3K
11:23 41.18 41.24 41.07 41.14 3.7K
11:24 41.18 41.20 41.18 41.20 0.6K
11:25 41.22 41.24 41.22 41.24 1.0K
11:26 40.93 40.93 40.93 40.93 0.8K
11:27 41.04 41.04 40.99 40.99 0.6K
11:28 41.04 41.23 41.04 41.18 3.9K
11:29 41.18 41.18 41.11 41.13 1.5K
11:31 41.18 41.18 41.14 41.14 0.7K
11:32 41.24 41.24 41.24 41.24 0.9K
11:33 41.20 41.20 41.16 41.16 1.3K
11:34 41.24 41.24 41.16 41.16 0.4K
11:35 41.41 41.53 41.41 41.43 2.5K
11:36 41.60 41.72 41.60 41.67 8.7K
11:37 41.71 41.71 41.60 41.60 1.4K
11:38 41.68 41.83 41.66 41.66 1.7K
11:39 41.64 41.78 41.64 41.77 1.7K
11:40 41.64 41.70 41.64 41.68 2.7K
11:41 41.82 41.82 41.82 41.82 0.2K
11:42 41.94 42.08 41.94 42.08 4.8K
11:43 42.11 42.11 41.93 41.93 2.1K
11:44 41.95 42.13 41.92 42.08 6.0K
11:45 42.17 42.28 42.17 42.28 3.0K
11:46 42.57 42.57 42.44 42.44 3.1K
11:47 42.28 42.28 42.08 42.13 4.7K
11:48 42.13 42.37 42.13 42.34 6.5K
11:49 42.12 42.12 42.00 42.11 2.0K
11:50 42.18 42.39 42.18 42.28 1.4K
11:51 42.28 42.28 42.20 42.28 5.4K
11:52 42.49 42.52 42.49 42.52 2.6K
11:53 42.44 42.44 42.34 42.34 2.2K
11:54 42.40 42.40 42.34 42.34 3.8K
11:55 42.35 42.47 42.34 42.34 2.6K
11:56 42.38 42.48 42.32 42.32 1.4K
11:57 42.34 42.38 42.25 42.25 2.3K
11:58 42.28 42.35 42.26 42.35 2.5K
11:59 42.39 42.39 42.34 42.34 1.3K
12:00 42.30 42.56 42.26 42.56 6.0K
12:01 42.42 42.42 42.42 42.42 0.5K
12:03 42.38 42.38 42.12 42.12 4.7K
12:04 42.15 42.15 42.05 42.09 3.8K
12:05 42.06 42.17 42.06 42.17 3.6K
12:06 42.26 42.33 42.26 42.33 1.8K
12:07 42.40 42.53 42.40 42.53 1.0K
12:08 42.49 42.49 42.48 42.48 3.8K
12:09 42.53 42.59 42.44 42.44 4.5K
12:10 42.38 42.38 42.33 42.33 3.5K
12:11 42.34 42.34 42.24 42.31 1.8K
12:12 42.34 42.34 42.34 42.34 1.4K
12:13 42.34 42.34 42.27 42.27 1.4K
12:14 42.30 42.34 42.28 42.34 1.7K
12:15 42.34 42.34 42.30 42.33 1.9K
12:16 42.43 42.43 42.17 42.17 1.8K
12:17 42.05 42.06 41.90 41.96 5.3K
12:18 41.98 41.98 41.98 41.98 0.3K
12:19 42.00 42.00 42.00 42.00 2.1K
12:21 42.17 42.17 42.17 42.17 2.6K
12:23 42.35 42.35 42.26 42.26 1.7K
12:24 42.31 42.31 42.29 42.29 1.9K
12:26 42.55 42.55 42.55 42.55 0.3K
12:27 42.58 42.58 42.54 42.54 0.5K
12:28 42.72 42.76 42.70 42.76 0.9K
12:29 42.74 42.74 42.74 42.74 0.5K
12:30 42.61 42.61 42.32 42.32 3.6K
12:31 42.25 42.25 42.23 42.23 1.3K
12:32 42.12 42.12 42.12 42.12 0.3K
12:33 42.18 42.27 42.18 42.27 1.8K
12:34 42.36 42.36 42.32 42.32 0.9K
12:35 42.33 42.33 42.33 42.33 0.7K
12:36 42.55 42.55 42.51 42.51 0.8K
12:37 42.42 42.42 42.42 42.42 0.2K
12:38 42.27 42.35 42.27 42.35 2.0K
12:40 42.32 42.32 42.32 42.32 0.9K
12:41 42.32 42.46 42.30 42.46 5.5K
12:42 42.42 42.68 42.42 42.68 2.8K
12:43 42.40 42.40 42.40 42.40 1.2K
12:45 42.29 42.29 42.23 42.23 1.1K
12:46 42.28 42.28 42.28 42.28 1.5K
12:47 42.33 42.33 42.33 42.33 0.4K
12:48 42.37 42.37 42.37 42.37 0.1K
12:49 42.37 42.43 42.37 42.43 2.2K
12:52 42.85 43.08 42.82 43.07 6.1K
12:53 43.10 43.25 43.10 43.25 5.1K
12:54 43.36 43.41 43.33 43.41 8.7K
12:55 43.38 43.38 43.14 43.14 4.8K
12:56 43.19 43.19 43.09 43.16 2.5K
12:57 43.31 43.50 43.31 43.50 3.2K
12:59 43.55 43.62 43.55 43.60 1.2K
13:00 43.38 43.38 43.29 43.29 6.4K
13:01 43.24 43.24 43.09 43.09 1.8K
13:02 43.00 43.00 42.77 42.77 0.6K
13:03 42.84 42.84 42.58 42.58 1.6K
13:05 42.73 42.79 42.73 42.79 6.1K
13:06 42.83 42.83 42.55 42.55 1.6K
13:07 42.56 42.56 42.49 42.49 2.7K
13:08 42.40 42.47 42.36 42.47 2.3K
13:10 42.43 42.43 42.42 42.42 1.5K
13:11 42.48 42.48 42.48 42.48 0.5K
13:14 42.49 42.49 42.49 42.49 2.6K
13:15 42.49 42.49 42.47 42.47 4.4K
13:16 42.54 42.61 42.54 42.58 4.9K
13:17 42.58 42.58 42.46 42.46 0.8K
13:18 42.46 42.46 42.34 42.34 0.5K
13:19 42.29 42.29 42.29 42.29 0.3K
13:20 42.25 42.39 42.25 42.39 0.6K
13:21 42.54 42.59 42.54 42.59 1.8K
13:22 42.53 42.56 42.53 42.56 1.4K
13:23 42.68 42.68 42.68 42.68 0.7K
13:24 42.67 42.67 42.53 42.62 3.4K
13:25 42.51 42.51 42.35 42.41 1.8K
13:26 42.41 42.50 42.41 42.50 0.7K
13:27 42.45 42.45 42.45 42.45 0.4K
13:28 42.49 42.54 42.46 42.54 1.0K
13:29 42.58 42.58 42.58 42.58 1.2K
13:30 42.62 42.64 42.62 42.64 1.3K
13:32 42.79 42.89 42.75 42.89 2.0K
13:33 42.88 42.98 42.88 42.98 2.5K
13:34 43.01 43.01 42.74 42.84 2.5K
13:36 42.71 42.71 42.56 42.56 1.3K
13:37 42.65 42.65 42.65 42.65 0.4K
13:38 42.64 42.77 42.64 42.77 0.9K
13:39 42.97 42.97 42.92 42.97 0.7K
13:40 42.92 42.92 42.92 42.92 0.3K
13:41 42.92 42.92 42.80 42.81 1.1K
13:42 42.88 42.92 42.88 42.92 2.6K
13:43 42.97 43.04 42.97 43.04 1.4K
13:44 43.01 43.01 42.91 42.91 2.5K
13:45 42.90 43.02 42.90 43.02 0.4K
13:46 42.98 42.98 42.98 42.98 0.3K
13:47 42.93 42.93 42.93 42.93 1.0K
13:48 42.95 42.95 42.95 42.95 0.2K
13:49 43.02 43.02 42.95 42.95 1.6K
13:51 43.05 43.05 43.05 43.05 0.4K
13:52 43.14 43.14 43.07 43.14 5.7K
13:53 43.16 43.19 43.16 43.19 4.8K
13:54 43.29 43.29 43.26 43.26 6.9K
13:55 43.40 43.40 43.40 43.40 1.2K
13:56 43.67 43.77 43.67 43.77 13.0K
13:57 43.78 43.78 43.77 43.77 2.1K
13:58 43.68 43.72 43.64 43.64 1.6K
13:59 43.48 43.48 43.38 43.38 2.5K
14:00 43.27 43.27 43.13 43.13 5.8K
14:01 43.10 43.10 43.10 43.10 0.3K
14:02 43.09 43.09 43.09 43.09 0.4K
14:03 43.24 43.34 43.23 43.30 4.1K
14:04 43.29 43.35 43.29 43.35 1.8K
14:06 43.32 43.33 43.30 43.30 1.0K
14:07 43.31 43.31 43.22 43.22 0.9K
14:09 43.23 43.23 43.23 43.23 0.5K
14:10 43.19 43.19 43.19 43.19 0.8K
14:13 43.04 43.04 43.04 43.04 0.5K
14:15 42.80 42.80 42.71 42.71 2.3K
14:18 42.66 42.66 42.46 42.55 1.3K
14:19 42.59 42.59 42.51 42.51 0.8K
14:20 42.64 42.64 42.53 42.53 2.1K
14:21 42.53 42.62 42.53 42.62 1.1K
14:24 42.57 42.57 42.57 42.57 2.0K
14:25 42.71 42.80 42.71 42.80 4.4K
14:26 42.82 42.82 42.82 42.82 1.2K
14:27 42.83 42.83 42.83 42.83 1.4K
14:29 42.82 42.82 42.82 42.82 0.2K
14:30 42.75 42.75 42.75 42.75 5.5K
14:31 42.73 42.73 42.67 42.67 1.4K
14:32 42.77 42.77 42.77 42.77 0.2K
14:33 42.76 42.85 42.76 42.85 1.0K
14:34 42.78 42.78 42.78 42.78 0.7K
14:35 42.74 42.78 42.68 42.78 2.2K
14:37 42.80 42.83 42.80 42.83 4.3K
14:38 42.70 42.70 42.70 42.70 5.5K
14:39 42.67 42.68 42.67 42.68 0.4K
14:41 42.70 42.70 42.57 42.57 9.7K
14:42 42.50 42.50 42.46 42.46 1.0K
14:44 42.39 42.39 42.39 42.39 0.8K
14:45 42.42 42.42 42.33 42.33 2.2K
14:46 42.38 42.38 42.38 42.38 2.6K
14:48 42.42 42.42 42.33 42.33 0.7K
14:49 42.43 42.43 42.43 42.43 0.3K
14:50 42.36 42.36 42.36 42.36 0.9K
14:51 42.20 42.21 42.20 42.21 0.6K
14:52 42.10 42.10 42.10 42.10 0.4K
14:53 42.10 42.10 42.10 42.10 0.3K
14:54 42.13 42.13 42.02 42.07 1.2K
14:55 42.08 42.17 42.07 42.13 2.1K
14:56 42.15 42.15 42.08 42.08 3.4K
14:58 42.08 42.08 42.08 42.08 4.4K
15:00 41.58 41.62 41.55 41.55 7.0K
15:01 41.55 41.55 41.43 41.43 5.6K
15:02 41.53 41.53 41.53 41.53 0.1K
15:03 41.62 41.73 41.61 41.72 1.7K
15:04 41.82 41.85 41.77 41.81 3.2K
15:05 41.75 41.75 41.55 41.55 1.7K
15:06 41.61 41.62 41.57 41.58 2.7K
15:07 41.57 41.66 41.57 41.66 0.7K
15:08 41.54 41.54 41.54 41.54 0.2K
15:09 41.62 41.62 41.53 41.53 1.1K
15:10 41.60 41.60 41.50 41.50 1.0K
15:11 41.49 41.50 41.49 41.50 13.0K
15:12 41.47 41.65 41.47 41.63 2.2K
15:13 41.65 41.65 41.65 41.65 0.1K
15:14 41.62 41.62 41.46 41.46 5.5K
15:15 41.52 41.54 41.51 41.54 1.5K
15:16 41.55 41.55 41.55 41.55 0.2K
15:17 41.59 41.61 41.59 41.61 1.3K
15:18 41.60 41.60 41.50 41.50 2.4K
15:19 41.65 41.65 41.65 41.65 0.2K
15:20 41.61 41.66 41.61 41.66 1.9K
15:21 41.70 41.83 41.61 41.80 2.6K
15:22 41.69 41.69 41.55 41.55 0.4K
15:23 41.49 41.49 41.49 41.49 13.9K
15:25 41.84 41.97 41.84 41.97 0.9K
15:26 41.99 42.03 41.99 42.00 1.5K
15:27 42.00 42.01 41.99 42.01 0.7K
15:28 42.15 42.15 42.15 42.15 1.1K
15:29 42.13 42.13 42.11 42.11 2.1K
15:30 42.06 42.10 41.94 42.10 3.7K
15:31 42.09 42.10 42.09 42.10 0.9K
15:32 42.05 42.05 42.05 42.05 0.2K
15:33 42.00 42.08 41.99 41.99 0.8K
15:34 41.86 41.86 41.72 41.72 1.2K
15:36 41.51 41.51 41.51 41.51 0.3K
15:37 41.55 41.55 41.55 41.55 0.8K
15:40 42.01 42.01 42.01 42.01 0.3K
15:41 42.12 42.12 42.12 42.12 0.6K
15:42 42.11 42.14 42.11 42.11 1.2K
15:43 42.27 42.41 42.27 42.37 1.8K
15:44 42.38 42.71 42.38 42.71 1.2K
15:45 42.73 42.73 42.73 42.73 9.8K
15:46 42.73 42.79 42.73 42.79 1.8K
15:47 42.67 42.69 42.63 42.63 2.1K
15:48 42.50 42.50 42.35 42.35 1.8K
15:49 42.38 42.43 42.38 42.43 1.9K
15:50 42.39 42.39 42.39 42.39 0.2K
15:52 42.24 42.25 42.22 42.25 0.7K
15:53 42.34 42.34 42.22 42.22 0.7K
15:55 42.51 42.61 42.51 42.55 1.3K
15:57 42.78 42.78 42.71 42.77 5.7K
15:58 42.63 42.75 42.63 42.68 7.6K
15:59 42.75 42.75 42.56 42.56 9.5K
16:00 42.52 42.52 42.52 42.52 64.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし