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 36.52 36.52 35.00 35.58 469.9K
09:31 35.73 38.07 35.73 38.07 33.7K
09:32 37.96 37.96 37.38 37.59 12.4K
09:33 37.45 37.80 36.73 37.80 12.4K
09:34 38.05 38.30 38.04 38.29 8.2K
09:35 38.22 38.36 37.62 38.21 19.4K
09:36 37.78 37.85 37.27 37.26 4.8K
09:37 37.27 37.27 36.88 36.88 5.4K
09:38 37.27 37.27 36.89 36.89 1.9K
09:39 36.80 37.26 36.75 37.04 8.8K
09:40 36.63 36.69 36.20 36.40 7.5K
09:41 36.20 36.28 36.14 36.28 3.5K
09:42 36.62 36.68 36.43 36.55 10.9K
09:43 36.94 36.94 36.63 36.85 3.6K
09:44 37.24 37.24 36.73 36.86 7.2K
09:45 37.00 37.12 36.78 36.79 7.8K
09:46 37.04 37.34 36.95 37.29 4.5K
09:47 37.12 37.33 37.12 37.13 3.8K
09:48 37.12 37.49 37.12 37.43 2.3K
09:49 37.43 37.76 37.42 37.76 8.4K
09:50 37.85 38.34 37.85 38.23 8.5K
09:51 38.10 38.10 37.71 37.71 3.8K
09:52 37.79 38.24 37.77 38.24 3.8K
09:53 38.25 38.39 38.19 38.33 17.9K
09:54 38.01 38.41 37.92 38.36 9.7K
09:55 38.43 38.43 38.00 38.20 16.8K
09:56 38.36 39.16 38.36 39.03 11.5K
09:57 39.07 39.15 38.74 38.74 8.6K
09:58 38.81 38.81 38.43 38.43 4.4K
09:59 38.51 38.70 38.51 38.63 3.4K
10:00 38.79 39.10 38.79 39.10 6.3K
10:01 39.16 39.20 38.97 39.20 6.0K
10:02 39.05 39.17 38.90 38.90 3.8K
10:03 38.84 39.03 38.84 39.03 4.6K
10:04 39.13 39.13 38.56 38.79 7.3K
10:05 39.07 39.19 39.07 39.19 2.8K
10:06 39.12 39.15 39.10 39.10 4.4K
10:07 39.01 39.02 39.01 39.02 5.9K
10:08 39.14 39.14 39.06 39.06 3.9K
10:09 38.73 38.90 38.73 38.85 2.9K
10:10 38.93 38.93 38.80 38.93 4.7K
10:11 39.21 39.21 38.98 39.07 1.9K
10:12 38.94 39.13 38.94 39.12 1.5K
10:13 39.15 39.15 39.00 39.00 1.9K
10:14 39.15 39.15 39.02 39.09 3.9K
10:15 39.11 39.46 39.11 39.46 2.5K
10:16 39.07 39.14 39.07 39.14 1.6K
10:17 39.01 39.16 38.98 39.16 7.6K
10:18 39.60 39.60 39.51 39.53 5.4K
10:19 39.28 39.28 38.98 39.01 4.5K
10:20 38.91 39.63 38.91 39.63 7.3K
10:21 39.52 39.62 39.52 39.59 4.8K
10:22 39.54 39.61 39.54 39.61 1.3K
10:23 39.60 39.97 39.60 39.97 1.2K
10:24 39.84 40.06 39.84 40.06 12.7K
10:25 39.92 40.19 39.90 40.19 2.3K
10:26 40.12 40.38 40.12 40.38 2.7K
10:27 40.52 40.81 40.52 40.81 3.1K
10:28 40.80 40.93 40.53 40.53 12.2K
10:29 40.84 40.88 40.82 40.88 1.7K
10:30 40.94 40.94 40.45 40.51 5.2K
10:31 40.51 40.51 40.35 40.35 1.8K
10:32 40.13 40.13 39.61 39.61 7.8K
10:33 39.87 39.87 39.58 39.58 4.7K
10:34 39.95 39.96 39.95 39.96 2.3K
10:35 39.93 39.93 39.93 39.93 0.6K
10:36 39.88 39.88 39.72 39.73 2.2K
10:37 39.74 39.74 39.74 39.74 1.6K
10:38 39.70 39.70 39.34 39.65 5.2K
10:39 39.38 39.87 39.22 39.22 6.5K
10:40 39.20 39.28 39.19 39.19 2.0K
10:41 39.10 39.17 39.09 39.12 3.0K
10:42 39.00 39.09 38.82 38.82 2.5K
10:43 38.84 38.84 38.83 38.83 2.0K
10:44 38.62 38.66 38.62 38.66 3.0K
10:45 38.46 38.61 38.46 38.54 5.1K
10:46 38.50 38.52 38.48 38.48 3.6K
10:47 38.42 38.49 38.42 38.49 1.7K
10:48 38.15 38.15 37.97 37.97 2.7K
10:49 38.00 38.00 37.78 37.78 11.0K
10:50 37.73 37.95 37.73 37.95 5.8K
10:51 37.57 37.58 37.36 37.35 4.4K
10:52 37.40 37.45 37.35 37.35 6.3K
10:53 37.30 37.31 37.30 37.31 2.1K
10:54 37.32 37.46 37.25 37.33 3.9K
10:55 37.52 37.52 37.49 37.49 2.5K
10:56 37.28 37.28 37.25 37.27 2.5K
10:57 37.22 37.22 37.22 37.22 0.6K
10:58 37.02 37.03 36.90 36.90 7.7K
10:59 36.85 36.85 36.59 36.59 6.1K
11:00 36.55 36.55 36.14 36.14 9.5K
11:01 36.17 36.40 36.17 36.20 13.5K
11:02 36.06 36.06 35.88 35.91 11.4K
11:03 35.94 36.00 35.58 35.58 8.6K
11:04 35.50 35.50 35.24 35.31 30.1K
11:05 35.28 35.30 35.19 35.21 4.3K
11:06 35.33 35.33 35.21 35.21 15.9K
11:07 35.13 35.27 35.13 35.19 20.4K
11:08 35.11 35.11 34.87 34.90 34.3K
11:09 34.84 34.84 34.51 34.51 10.7K
11:10 34.43 34.71 34.42 34.71 11.7K
11:11 34.65 34.65 34.58 34.64 16.4K
11:12 34.85 34.85 34.62 34.66 13.0K
11:13 34.56 34.63 34.49 34.57 19.3K
11:14 34.67 35.00 34.67 35.00 17.2K
11:15 35.13 35.19 34.98 35.14 22.2K
11:16 35.07 35.22 35.06 35.15 17.2K
11:17 35.00 35.07 34.88 34.91 40.0K
11:18 35.00 35.07 34.87 34.90 8.1K
11:19 34.97 35.06 34.94 35.00 15.9K
11:20 35.08 35.10 35.01 35.10 8.8K
11:21 35.13 35.14 34.95 34.98 13.3K
11:22 34.90 34.90 34.80 34.83 8.0K
11:23 34.71 34.83 34.70 34.70 4.8K
11:24 34.62 34.63 34.45 34.45 52.7K
11:25 34.48 34.51 34.25 34.48 8.7K
11:26 34.20 34.20 34.12 34.14 2.7K
11:27 34.22 34.22 34.00 34.05 3.9K
11:28 34.02 34.08 34.00 34.00 11.1K
11:29 34.05 34.27 34.05 34.13 5.9K
11:30 34.26 34.32 34.20 34.20 2.5K
11:31 34.11 34.11 33.67 33.67 13.3K
11:32 33.79 33.91 33.79 33.85 4.7K
11:33 33.95 33.95 33.95 33.95 0.6K
11:34 33.99 34.03 33.95 33.95 4.4K
11:35 34.08 34.08 33.90 33.90 6.2K
11:36 33.81 33.90 33.81 33.90 1.2K
11:37 33.73 33.89 33.73 33.81 3.4K
11:38 33.80 33.84 33.65 33.65 6.1K
11:39 33.62 33.70 33.54 33.70 2.9K
11:40 33.61 33.77 33.56 33.58 2.9K
11:41 33.59 33.59 33.39 33.39 15.1K
11:42 33.36 33.44 33.36 33.44 2.0K
11:43 33.38 33.48 33.38 33.38 2.4K
11:44 33.56 33.68 33.56 33.68 4.0K
11:45 33.68 33.94 33.68 33.94 7.5K
11:46 34.00 34.02 33.86 34.02 5.4K
11:47 34.07 34.31 34.07 34.27 12.4K
11:48 34.30 34.30 34.18 34.22 5.8K
11:49 34.40 34.50 34.34 34.50 3.7K
11:50 34.31 34.67 34.22 34.67 27.6K
11:51 34.65 34.68 34.33 34.33 6.9K
11:52 34.24 34.30 34.24 34.30 1.4K
11:53 34.30 34.30 34.19 34.19 4.1K
11:54 34.02 34.09 33.90 34.00 6.2K
11:55 34.27 34.27 34.27 34.27 0.4K
11:56 34.32 34.51 34.32 34.51 2.5K
11:57 34.64 34.64 34.51 34.58 1.5K
11:58 34.50 34.51 34.42 34.42 5.5K
11:59 34.27 34.27 34.27 34.27 0.3K
12:00 34.27 34.40 34.27 34.40 0.8K
12:01 34.29 34.29 34.17 34.17 1.4K
12:02 34.28 34.45 34.28 34.44 1.4K
12:03 34.48 34.63 34.48 34.63 3.3K
12:04 34.63 34.63 34.49 34.53 1.5K
12:05 34.44 34.44 34.35 34.42 6.2K
12:06 34.35 34.53 34.30 34.53 2.8K
12:07 34.49 34.49 34.41 34.41 1.5K
12:08 34.20 34.20 34.03 34.03 2.9K
12:09 34.00 34.16 34.00 34.15 9.1K
12:10 34.06 34.10 34.00 34.01 4.5K
12:11 34.14 34.14 34.00 34.00 6.6K
12:12 34.00 34.04 34.00 34.00 7.6K
12:13 33.98 33.98 33.98 33.98 1.8K
12:14 33.98 34.02 33.98 34.02 3.4K
12:15 34.05 34.05 34.03 34.03 0.8K
12:16 34.10 34.10 34.07 34.10 1.2K
12:17 34.10 34.10 33.98 34.00 28.0K
12:18 33.98 34.09 33.98 34.08 8.7K
12:19 33.93 33.94 33.93 33.94 5.9K
12:20 33.80 33.80 33.60 33.60 8.8K
12:21 33.68 33.68 33.48 33.48 6.6K
12:22 33.20 33.21 33.20 33.21 5.9K
12:23 33.29 33.29 33.00 33.00 48.7K
12:24 32.90 32.95 32.81 32.87 12.5K
12:25 32.75 32.83 32.71 32.75 18.0K
12:26 32.75 32.86 32.70 32.84 3.7K
12:27 32.82 32.94 32.80 32.91 2.5K
12:28 33.14 33.23 33.14 33.19 1.5K
12:29 33.19 33.30 33.15 33.30 2.4K
12:30 33.30 33.33 33.28 33.33 3.1K
12:31 33.26 33.33 33.26 33.33 3.3K
12:32 33.08 33.17 33.08 33.17 1.8K
12:33 33.22 33.35 33.22 33.31 8.3K
12:34 33.44 33.44 33.44 33.44 0.7K
12:35 33.31 33.44 33.31 33.35 4.5K
12:36 33.36 33.43 33.34 33.37 1.0K
12:37 33.11 33.12 33.07 33.12 14.0K
12:38 33.00 33.03 32.91 33.03 5.2K
12:39 33.07 33.10 33.07 33.10 0.6K
12:40 33.03 33.05 33.00 33.00 1.8K
12:41 33.03 33.04 32.91 32.91 22.4K
12:42 32.94 32.98 32.94 32.98 0.5K
12:43 33.00 33.04 32.98 33.04 2.4K
12:44 33.02 33.11 33.01 33.11 5.4K
12:45 33.06 33.06 33.00 33.00 5.3K
12:46 32.98 32.98 32.90 32.92 24.0K
12:47 32.90 32.90 32.71 32.77 16.5K
12:48 32.77 32.77 32.66 32.77 4.8K
12:50 32.84 32.84 32.79 32.79 16.0K
12:51 32.78 32.78 32.72 32.72 0.3K
12:52 32.59 32.59 32.47 32.47 11.6K
12:53 32.40 32.50 32.35 32.42 10.1K
12:54 32.34 32.37 32.21 32.21 22.5K
12:55 32.26 32.26 32.13 32.18 24.7K
12:56 32.00 32.04 31.92 31.98 18.0K
12:57 31.99 31.99 31.85 31.85 2.7K
12:58 31.79 31.85 31.79 31.84 1.4K
12:59 31.90 32.23 31.90 32.23 2.2K
13:00 32.23 32.23 32.20 32.23 2.8K
13:01 32.27 32.41 32.27 32.35 1.9K
13:02 32.35 32.35 32.34 32.34 1.0K
13:03 32.33 32.33 32.33 32.33 1.6K
13:05 32.46 32.46 32.46 32.46 0.7K
13:06 32.27 32.31 32.27 32.31 1.1K
13:07 32.41 32.41 32.31 32.31 1.1K
13:08 32.36 32.36 32.36 32.36 0.9K
13:09 32.36 32.36 32.28 32.28 2.8K
13:10 32.29 32.33 32.29 32.33 4.1K
13:11 32.31 32.31 32.29 32.30 3.1K
13:12 32.36 32.36 32.30 32.36 1.5K
13:13 32.36 32.42 32.36 32.42 1.2K
13:14 32.52 32.52 32.52 32.52 0.3K
13:15 32.49 32.49 32.49 32.49 1.3K
13:16 32.54 32.54 32.51 32.51 1.3K
13:17 32.49 32.49 32.43 32.43 2.6K
13:18 32.19 32.28 32.19 32.28 2.0K
13:19 32.23 32.23 32.23 32.23 0.6K
13:20 32.16 32.20 32.16 32.19 3.5K
13:22 32.19 32.25 32.19 32.25 0.4K
13:24 32.30 32.33 32.21 32.33 3.2K
13:25 32.30 32.32 32.28 32.28 1.7K
13:26 32.20 32.20 32.01 32.06 16.9K
13:27 32.11 32.11 32.00 32.00 14.0K
13:28 32.01 32.06 32.00 32.00 16.5K
13:29 31.96 31.96 31.80 31.80 12.2K
13:30 31.80 31.88 31.80 31.88 11.7K
13:32 31.92 31.92 31.78 31.78 1.6K
13:33 31.99 31.99 31.85 31.85 5.4K
13:34 31.97 32.00 31.94 31.98 3.9K
13:35 32.06 32.06 32.01 32.01 0.4K
13:36 32.13 32.17 32.00 32.01 8.4K
13:37 32.01 32.01 32.01 32.01 10.4K
13:38 31.94 31.94 31.94 31.94 0.4K
13:39 32.05 32.05 32.05 32.05 5.6K
13:40 32.22 32.22 32.22 32.22 1.6K
13:41 32.29 32.29 32.29 32.29 0.2K
13:42 32.33 32.37 32.33 32.37 0.4K
13:43 32.21 32.21 32.20 32.20 1.8K
13:45 32.04 32.11 32.04 32.11 1.3K
13:46 32.13 32.13 32.13 32.13 2.4K
13:47 32.29 32.29 32.29 32.29 1.4K
13:48 32.31 32.33 32.15 32.15 2.3K
13:49 32.19 32.19 32.17 32.19 2.8K
13:50 32.12 32.22 32.12 32.22 3.5K
13:51 32.20 32.26 32.20 32.26 1.3K
13:52 32.25 32.35 32.25 32.35 1.3K
13:53 32.38 32.45 32.38 32.45 1.9K
13:54 32.37 32.37 32.37 32.37 2.5K
13:55 32.42 32.58 32.42 32.52 4.6K
13:56 32.51 32.52 32.50 32.52 5.3K
13:57 32.51 32.51 32.48 32.48 7.3K
13:58 32.28 32.32 32.28 32.28 1.0K
14:00 32.31 32.43 32.28 32.43 1.4K
14:02 32.30 32.30 32.30 32.30 0.3K
14:03 32.32 32.33 32.32 32.33 1.1K
14:04 32.34 32.34 32.29 32.28 3.6K
14:05 32.38 32.38 32.38 32.38 0.6K
14:06 32.30 32.30 32.30 32.30 0.4K
14:07 32.36 32.46 32.36 32.46 0.6K
14:08 32.68 32.68 32.65 32.65 1.4K
14:09 32.70 32.72 32.68 32.68 16.6K
14:10 32.67 32.79 32.67 32.79 5.1K
14:12 33.01 33.01 33.01 33.01 3.2K
14:13 33.04 33.04 33.04 33.04 0.7K
14:14 33.09 33.13 33.01 33.01 9.1K
14:15 32.87 32.87 32.66 32.75 5.3K
14:16 32.78 32.78 32.78 32.78 0.4K
14:17 32.56 32.56 32.56 32.56 1.9K
14:18 32.64 32.82 32.64 32.72 2.5K
14:19 32.70 32.70 32.69 32.69 1.2K
14:20 32.63 32.63 32.63 32.63 0.3K
14:21 32.64 32.64 32.64 32.64 0.5K
14:22 32.62 32.62 32.62 32.62 1.7K
14:24 32.58 32.70 32.58 32.70 0.8K
14:25 32.60 32.73 32.56 32.56 2.4K
14:28 32.77 32.90 32.77 32.90 1.2K
14:29 32.90 32.90 32.90 32.90 0.4K
14:30 32.92 32.92 32.69 32.69 3.1K
14:31 32.72 32.72 32.66 32.66 1.2K
14:32 32.87 32.95 32.87 32.95 0.6K
14:33 32.85 32.95 32.85 32.95 2.1K
14:34 32.96 32.96 32.76 32.76 1.9K
14:36 32.89 32.91 32.88 32.88 2.6K
14:38 32.77 32.77 32.63 32.66 3.5K
14:39 32.76 32.78 32.76 32.76 3.2K
14:41 32.65 32.75 32.65 32.75 0.6K
14:43 32.67 32.67 32.66 32.66 4.4K
14:44 32.66 32.70 32.65 32.65 2.6K
14:45 32.62 32.62 32.35 32.37 8.6K
14:46 32.30 32.30 32.30 32.30 0.9K
14:47 32.14 32.14 32.00 32.00 10.1K
14:48 32.01 32.01 31.85 31.86 8.4K
14:49 31.73 31.77 31.60 31.60 8.0K
14:50 31.58 31.64 31.57 31.64 23.3K
14:52 31.59 31.59 31.59 31.59 0.3K
14:53 31.68 31.68 31.61 31.61 20.6K
14:54 31.68 31.73 31.68 31.73 1.4K
14:56 31.69 31.69 31.69 31.69 0.4K
14:58 31.91 31.91 31.91 31.91 1.4K
14:59 32.00 32.04 32.00 32.04 0.7K
15:00 32.24 32.24 32.13 32.13 1.9K
15:01 32.29 32.29 32.25 32.25 1.7K
15:02 32.49 32.51 32.47 32.51 1.6K
15:03 32.53 32.58 32.53 32.58 1.1K
15:04 32.56 32.56 32.56 32.56 0.7K
15:05 32.55 32.55 32.46 32.46 0.7K
15:06 32.47 32.47 32.44 32.45 1.2K
15:08 32.41 32.64 32.39 32.64 1.8K
15:10 32.48 32.55 32.45 32.55 1.8K
15:11 32.56 32.56 32.32 32.38 6.0K
15:13 32.42 32.42 32.23 32.23 2.1K
15:14 32.20 32.23 32.20 32.23 0.7K
15:15 32.08 32.17 32.06 32.17 0.9K
15:16 32.18 32.18 32.18 32.17 0.8K
15:18 32.08 32.08 32.00 32.05 3.5K
15:19 32.13 32.16 32.13 32.16 0.3K
15:20 32.09 32.12 32.09 32.12 1.2K
15:22 32.07 32.14 32.07 32.14 0.6K
15:23 32.14 32.15 32.10 32.10 0.9K
15:24 32.11 32.11 32.11 32.10 0.2K
15:26 32.19 32.19 32.19 32.19 1.8K
15:28 32.14 32.14 32.14 32.14 1.5K
15:29 32.14 32.26 32.14 32.26 3.8K
15:30 32.54 32.80 32.54 32.80 2.0K
15:31 32.87 32.87 32.78 32.85 2.8K
15:32 32.90 33.00 32.90 32.91 4.0K
15:33 32.80 32.80 32.72 32.75 4.2K
15:34 32.79 32.81 32.74 32.74 1.9K
15:35 32.71 32.71 32.53 32.53 0.7K
15:36 32.51 32.63 32.51 32.60 1.4K
15:37 32.54 32.69 32.53 32.64 1.5K
15:38 32.60 32.61 32.60 32.61 1.5K
15:39 32.71 32.75 32.60 32.60 5.0K
15:40 32.58 32.58 32.44 32.44 2.6K
15:41 32.43 32.45 32.26 32.26 2.9K
15:42 32.25 32.30 32.25 32.30 1.8K
15:43 32.39 32.45 32.39 32.45 2.6K
15:44 32.40 32.40 32.29 32.29 2.0K
15:45 32.30 32.36 32.21 32.36 6.7K
15:46 32.49 32.49 32.40 32.48 3.7K
15:47 32.44 32.56 32.37 32.56 2.8K
15:48 32.73 32.73 32.69 32.69 0.7K
15:49 32.69 32.80 32.50 32.71 2.6K
15:50 32.68 32.74 32.47 32.47 3.3K
15:51 32.34 32.34 32.13 32.13 2.3K
15:52 32.12 32.12 32.03 32.06 3.3K
15:53 32.07 32.07 31.90 31.90 8.0K
15:54 32.02 32.14 32.02 32.14 1.2K
15:55 32.16 32.35 32.14 32.35 3.5K
15:57 32.69 32.98 32.68 32.97 3.3K
15:58 32.90 33.00 32.90 33.00 2.6K
15:59 33.00 33.39 32.96 33.39 19.1K
16:00 33.35 33.35 33.35 33.35 37.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし