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 30.13 30.13 29.43 30.00 219.8K
09:31 30.01 30.58 30.01 30.37 29.3K
09:32 30.29 31.07 30.29 31.07 19.4K
09:33 31.05 31.05 30.71 30.94 27.2K
09:34 31.12 31.20 31.01 31.15 7.5K
09:35 31.20 31.20 30.90 30.93 38.6K
09:36 30.94 31.00 30.23 30.23 28.8K
09:37 30.14 30.94 30.14 30.75 9.3K
09:38 30.68 30.68 30.58 30.58 3.1K
09:39 30.75 30.89 30.67 30.78 5.6K
09:40 30.90 31.05 30.90 31.01 3.2K
09:41 31.02 31.28 31.00 31.00 8.6K
09:42 31.05 31.05 30.88 30.93 8.1K
09:43 30.87 31.05 30.62 30.62 7.6K
09:44 30.56 30.62 30.36 30.45 13.7K
09:45 30.68 30.68 30.45 30.49 4.6K
09:46 30.46 30.46 30.10 30.36 7.1K
09:47 30.48 30.48 30.27 30.36 9.7K
09:48 30.41 30.50 30.38 30.41 5.4K
09:49 30.72 30.72 30.58 30.58 4.5K
09:50 30.55 30.58 30.35 30.35 7.7K
09:51 30.34 30.88 30.31 30.86 17.2K
09:52 30.84 31.41 30.76 31.39 24.3K
09:53 31.40 31.45 31.06 31.32 16.3K
09:54 31.29 31.60 31.29 31.55 19.6K
09:55 31.51 31.84 31.36 31.84 13.8K
09:56 31.75 31.77 31.52 31.64 12.3K
09:57 31.81 31.85 31.67 31.76 11.1K
09:58 31.62 31.80 31.62 31.70 9.4K
09:59 31.64 31.64 31.29 31.51 24.6K
10:00 31.58 31.73 31.47 31.47 11.1K
10:01 31.39 31.39 31.11 31.21 12.9K
10:02 31.36 31.43 31.36 31.41 3.8K
10:03 31.39 31.53 31.39 31.53 5.3K
10:04 31.62 31.68 31.62 31.68 2.1K
10:05 31.68 31.80 31.68 31.70 5.8K
10:06 31.77 31.77 31.65 31.72 6.8K
10:07 31.63 31.90 31.61 31.87 4.9K
10:08 31.85 31.85 31.55 31.69 5.7K
10:09 31.65 31.65 31.57 31.61 3.6K
10:10 31.34 31.52 31.33 31.41 5.3K
10:11 31.53 31.61 31.52 31.57 9.1K
10:12 31.58 31.58 31.44 31.44 6.6K
10:13 31.49 31.55 31.44 31.44 5.6K
10:14 31.47 31.52 31.24 31.24 2.6K
10:15 31.10 31.19 31.06 31.13 5.3K
10:16 31.16 31.20 30.87 31.20 10.2K
10:17 31.19 31.24 31.19 31.20 1.9K
10:18 31.17 31.22 31.17 31.18 1.0K
10:19 31.19 31.55 31.17 31.55 6.7K
10:20 31.47 31.58 31.47 31.58 5.4K
10:21 31.79 31.81 31.73 31.81 3.4K
10:22 31.72 31.72 31.55 31.55 3.7K
10:23 31.49 31.49 31.42 31.42 1.6K
10:24 31.33 31.33 31.28 31.28 1.0K
10:25 30.99 31.27 30.99 31.20 2.3K
10:26 31.18 31.19 31.18 31.19 1.1K
10:27 31.19 31.19 31.19 31.19 1.4K
10:28 31.22 31.26 31.20 31.22 2.3K
10:29 31.20 31.20 30.99 30.99 5.7K
10:30 30.82 30.84 30.80 30.80 2.1K
10:31 30.75 30.91 30.75 30.90 4.7K
10:32 30.84 31.07 30.84 31.07 8.1K
10:33 30.97 31.10 30.97 31.04 5.7K
10:34 30.94 31.01 30.93 31.01 1.4K
10:35 31.07 31.19 30.96 31.19 4.6K
10:36 31.20 31.23 31.03 31.03 9.1K
10:37 31.13 31.28 31.13 31.22 1.6K
10:38 31.28 31.37 31.27 31.37 7.5K
10:40 31.28 31.54 31.28 31.54 1.7K
10:41 31.62 31.62 31.48 31.48 3.6K
10:42 31.52 31.53 31.48 31.48 2.0K
10:43 31.45 31.45 31.25 31.25 3.4K
10:44 31.11 31.11 31.11 31.11 0.1K
10:45 30.99 30.99 30.90 30.90 3.9K
10:46 31.17 31.17 31.17 31.17 0.6K
10:47 31.09 31.19 31.09 31.19 2.4K
10:48 31.43 31.43 31.27 31.27 2.0K
10:49 31.37 31.51 31.37 31.50 2.4K
10:50 31.45 31.45 31.45 31.45 1.1K
10:51 31.37 31.37 31.37 31.37 1.7K
10:52 31.51 31.61 31.48 31.61 1.4K
10:53 31.64 31.75 31.64 31.70 5.0K
10:54 31.78 31.86 31.78 31.86 4.9K
10:55 31.89 31.89 31.71 31.71 2.0K
10:56 31.60 31.60 31.50 31.58 3.2K
10:57 31.52 31.52 31.40 31.40 4.0K
10:58 31.32 31.32 31.32 31.32 0.1K
10:59 31.32 31.45 31.32 31.38 1.5K
11:00 31.36 31.36 31.34 31.34 2.4K
11:01 31.54 31.54 31.54 31.54 0.7K
11:02 31.57 31.57 31.48 31.48 2.2K
11:03 31.68 31.68 31.68 31.68 1.1K
11:04 31.68 31.73 31.65 31.70 2.9K
11:06 31.71 31.87 31.71 31.84 8.9K
11:07 31.69 31.69 31.69 31.69 1.2K
11:08 31.63 31.69 31.63 31.69 7.3K
11:09 31.69 31.73 31.69 31.73 1.2K
11:10 31.71 31.73 31.67 31.73 3.0K
11:11 31.74 31.89 31.74 31.89 5.7K
11:12 31.84 31.92 31.84 31.92 2.1K
11:13 31.80 31.80 31.78 31.79 1.3K
11:14 31.82 31.92 31.82 31.92 1.2K
11:15 31.89 32.00 31.89 31.89 2.4K
11:16 31.95 32.12 31.95 32.12 10.9K
11:17 32.15 32.15 32.08 32.10 5.0K
11:18 32.17 32.25 32.17 32.23 5.2K
11:19 32.18 32.44 32.18 32.44 4.8K
11:20 32.42 32.42 32.39 32.39 4.9K
11:21 32.48 32.97 32.48 32.97 9.3K
11:22 32.84 33.00 32.84 33.00 9.7K
11:23 33.03 33.06 32.55 32.57 19.4K
11:24 32.63 32.63 32.19 32.26 10.4K
11:25 32.19 32.19 32.09 32.11 1.6K
11:26 32.18 32.22 32.13 32.18 1.5K
11:27 32.15 32.15 31.95 32.05 6.3K
11:28 31.90 31.95 31.90 31.90 2.4K
11:29 31.97 32.03 31.97 32.03 1.0K
11:30 31.90 31.92 31.90 31.92 4.0K
11:31 32.04 32.11 32.04 32.11 1.1K
11:32 32.19 32.19 32.07 32.07 1.1K
11:33 32.28 32.28 32.28 32.28 1.0K
11:34 32.19 32.33 32.19 32.33 3.5K
11:35 32.30 32.33 32.25 32.29 2.2K
11:36 32.34 32.44 32.34 32.38 3.8K
11:37 32.39 32.53 32.39 32.53 3.0K
11:38 32.63 32.63 32.51 32.51 1.9K
11:39 32.47 32.47 32.30 32.30 2.3K
11:40 32.48 32.51 32.38 32.51 3.1K
11:41 32.41 32.41 32.41 32.41 0.2K
11:42 32.35 32.39 32.35 32.39 1.0K
11:43 32.35 32.35 32.35 32.35 0.2K
11:44 32.31 32.33 32.26 32.33 2.0K
11:45 32.43 32.43 32.32 32.32 0.7K
11:46 32.32 32.50 32.32 32.50 3.9K
11:47 32.43 32.43 32.43 32.43 0.7K
11:48 32.35 32.38 32.35 32.38 3.2K
11:49 32.37 32.37 32.23 32.23 9.6K
11:50 32.18 32.27 32.18 32.27 2.3K
11:51 32.58 32.58 32.45 32.45 0.8K
11:52 32.46 32.46 32.46 32.46 0.2K
11:53 32.55 32.59 32.52 32.54 4.0K
11:54 32.44 32.44 32.36 32.41 8.0K
11:55 32.43 32.43 32.37 32.37 1.6K
11:56 32.34 32.45 32.34 32.45 0.9K
11:57 32.42 32.50 32.42 32.50 2.3K
11:58 32.47 32.47 32.39 32.39 3.2K
11:59 32.44 32.44 32.44 32.44 0.2K
12:00 32.38 32.38 32.38 32.38 2.0K
12:02 32.34 32.36 32.31 32.36 0.9K
12:03 32.33 32.36 32.33 32.36 1.0K
12:04 32.48 32.48 32.48 32.48 1.0K
12:05 32.30 32.30 32.30 32.30 1.4K
12:06 32.27 32.27 32.14 32.17 7.3K
12:07 32.24 32.28 32.24 32.28 1.1K
12:08 32.42 32.42 32.22 32.22 0.4K
12:09 32.25 32.43 32.25 32.43 0.9K
12:10 32.43 32.43 32.43 32.43 0.4K
12:12 32.42 32.42 32.42 32.42 1.3K
12:13 32.46 32.46 32.46 32.46 0.6K
12:14 32.37 32.37 32.37 32.37 0.3K
12:16 32.35 32.35 32.17 32.17 1.6K
12:17 32.00 32.00 31.90 31.96 3.7K
12:19 32.06 32.06 32.06 32.06 0.6K
12:20 32.05 32.05 32.05 32.05 0.3K
12:21 31.88 31.90 31.88 31.90 2.6K
12:22 31.90 31.90 31.90 31.90 1.0K
12:23 31.97 32.00 31.97 32.00 0.6K
12:24 31.90 31.96 31.90 31.96 0.9K
12:25 31.83 31.83 31.83 31.83 0.9K
12:26 31.84 31.94 31.84 31.94 4.9K
12:29 31.86 31.86 31.70 31.70 3.0K
12:30 31.70 31.73 31.70 31.71 20.2K
12:31 31.63 31.68 31.63 31.68 5.9K
12:32 31.71 31.86 31.71 31.82 5.7K
12:33 31.93 31.93 31.88 31.89 6.6K
12:35 31.89 31.89 31.89 31.89 0.9K
12:36 31.94 31.94 31.94 31.94 3.3K
12:37 31.88 31.95 31.88 31.95 1.5K
12:38 31.94 31.94 31.94 31.94 0.5K
12:39 31.83 31.83 31.79 31.79 6.8K
12:40 31.87 31.87 31.87 31.87 0.5K
12:41 31.98 32.02 31.98 32.02 1.2K
12:42 32.26 32.26 32.26 32.26 3.3K
12:43 32.31 32.31 32.16 32.19 1.8K
12:44 32.20 32.20 31.92 32.00 4.2K
12:46 31.98 31.98 31.96 31.96 0.8K
12:47 32.00 32.00 32.00 32.00 0.1K
12:48 32.00 32.00 32.00 32.00 1.8K
12:49 31.88 31.98 31.88 31.95 7.7K
12:50 32.01 32.01 32.01 32.01 0.3K
12:52 31.85 31.85 31.83 31.83 2.6K
12:53 31.76 31.82 31.75 31.75 3.1K
12:54 31.83 31.83 31.83 31.83 0.7K
12:55 31.80 31.80 31.80 31.80 1.2K
12:56 31.67 31.67 31.67 31.67 3.2K
12:58 31.65 31.65 31.65 31.65 0.7K
13:00 31.72 31.72 31.72 31.72 1.7K
13:01 31.90 31.90 31.89 31.89 0.6K
13:02 31.78 31.78 31.56 31.56 3.6K
13:03 31.53 31.53 31.45 31.45 5.6K
13:04 31.45 31.45 31.35 31.35 6.4K
13:05 31.30 31.30 31.25 31.25 3.7K
13:06 31.37 31.50 31.34 31.50 10.2K
13:07 31.50 31.53 31.50 31.50 5.4K
13:08 31.40 31.40 31.40 31.40 0.5K
13:10 31.57 31.57 31.57 31.57 0.4K
13:11 31.66 31.66 31.66 31.66 1.3K
13:12 31.70 31.79 31.67 31.79 2.2K
13:13 31.82 31.85 31.82 31.85 0.8K
13:14 31.84 31.87 31.77 31.77 4.2K
13:15 31.82 31.82 31.82 31.82 2.5K
13:16 31.91 31.91 31.91 31.91 1.5K
13:21 32.14 32.14 32.14 32.14 0.4K
13:22 32.15 32.15 32.12 32.12 1.9K
13:25 32.21 32.24 32.21 32.24 0.3K
13:26 32.23 32.23 32.23 32.23 0.3K
13:27 32.12 32.12 32.12 32.12 1.2K
13:28 32.15 32.15 32.15 32.15 0.6K
13:29 32.18 32.18 32.18 32.18 0.2K
13:30 32.19 32.21 32.19 32.21 2.3K
13:31 32.21 32.21 32.21 32.21 0.8K
13:33 32.21 32.25 32.18 32.18 1.9K
13:34 32.15 32.15 32.15 32.15 0.2K
13:35 32.16 32.16 32.16 32.16 0.3K
13:36 32.28 32.28 32.28 32.28 0.4K
13:37 32.24 32.31 32.24 32.31 1.0K
13:39 32.24 32.26 32.24 32.26 0.7K
13:40 32.30 32.35 32.30 32.35 0.6K
13:41 32.41 32.41 32.38 32.38 2.1K
13:42 32.41 32.41 32.41 32.41 1.9K
13:44 32.50 32.50 32.47 32.47 3.0K
13:45 32.49 32.49 32.49 32.49 1.1K
13:46 32.58 32.67 32.58 32.66 3.9K
13:47 32.65 32.70 32.65 32.70 1.2K
13:48 32.70 32.70 32.70 32.70 2.2K
13:49 32.70 32.70 32.70 32.70 0.8K
13:50 32.80 32.84 32.80 32.84 3.9K
13:51 32.90 32.93 32.89 32.89 4.8K
13:52 32.90 32.90 32.88 32.88 0.8K
13:53 32.95 32.95 32.90 32.90 3.2K
13:54 32.75 32.77 32.70 32.70 2.5K
13:55 32.78 32.78 32.74 32.74 5.3K
13:56 32.70 32.88 32.70 32.88 4.3K
13:57 32.89 32.89 32.89 32.89 0.8K
13:58 32.87 32.89 32.77 32.83 1.8K
14:00 32.87 32.87 32.80 32.80 1.7K
14:01 32.82 32.91 32.82 32.91 1.2K
14:02 32.96 32.98 32.94 32.94 12.0K
14:03 33.02 33.07 32.88 32.88 5.5K
14:04 32.89 32.98 32.84 32.96 26.9K
14:05 33.01 33.01 32.97 33.00 7.2K
14:06 33.06 33.06 33.00 33.00 0.3K
14:07 33.05 33.08 33.02 33.03 6.7K
14:09 33.10 33.12 33.10 33.12 9.4K
14:10 33.19 33.19 33.18 33.18 1.2K
14:11 33.24 33.24 33.24 33.24 0.5K
14:12 33.25 33.25 33.19 33.19 0.4K
14:13 33.25 33.37 33.25 33.37 0.7K
14:14 33.32 33.35 33.29 33.31 3.4K
14:15 33.33 33.47 33.33 33.42 1.5K
14:16 33.43 33.43 33.40 33.40 1.3K
14:17 33.39 33.39 33.39 33.39 3.0K
14:18 33.35 33.36 33.35 33.36 2.8K
14:19 33.40 33.40 33.34 33.34 1.3K
14:20 33.34 33.43 33.34 33.43 4.0K
14:21 33.39 33.39 33.22 33.22 3.2K
14:22 33.26 33.26 33.22 33.25 2.2K
14:23 33.20 33.20 33.13 33.13 2.5K
14:24 33.03 33.04 32.94 32.98 7.6K
14:25 33.00 33.05 32.99 33.05 3.0K
14:26 32.95 32.95 32.87 32.87 2.9K
14:27 32.77 32.77 32.67 32.73 4.4K
14:28 32.79 32.82 32.79 32.82 2.1K
14:29 32.89 32.89 32.87 32.87 0.9K
14:30 32.88 32.90 32.84 32.86 5.8K
14:31 32.79 32.79 32.79 32.79 0.4K
14:32 32.81 32.81 32.69 32.69 6.0K
14:33 32.75 32.75 32.73 32.73 0.9K
14:34 32.64 32.64 32.56 32.57 3.1K
14:35 32.55 32.58 32.55 32.58 1.2K
14:36 32.62 32.62 32.62 32.62 1.4K
14:37 32.56 32.66 32.56 32.66 2.1K
14:38 32.70 32.70 32.70 32.70 6.6K
14:39 32.62 32.62 32.55 32.60 3.5K
14:40 32.56 32.60 32.56 32.60 1.2K
14:41 32.58 32.58 32.58 32.58 1.1K
14:42 32.54 32.54 32.50 32.50 4.1K
14:43 32.47 32.47 32.44 32.44 2.2K
14:44 32.46 32.53 32.46 32.53 1.7K
14:45 32.54 32.59 32.54 32.59 1.7K
14:46 32.53 32.68 32.53 32.68 3.6K
14:47 32.66 32.66 32.57 32.57 1.9K
14:48 32.50 32.50 32.50 32.50 6.0K
14:52 32.56 32.56 32.54 32.54 2.0K
14:53 32.52 32.52 32.51 32.51 0.7K
14:54 32.42 32.44 32.42 32.44 9.1K
14:55 32.40 32.40 32.30 32.30 3.6K
14:56 32.35 32.39 32.33 32.39 0.5K
14:57 32.42 32.42 32.36 32.36 14.4K
14:58 32.32 32.32 32.32 32.32 0.3K
14:59 32.19 32.19 32.02 32.14 10.3K
15:00 32.17 32.17 32.17 32.17 0.4K
15:01 32.11 32.14 32.09 32.10 5.6K
15:02 32.00 32.01 31.96 31.99 7.1K
15:03 32.04 32.04 32.04 32.04 0.6K
15:04 32.24 32.24 32.18 32.23 2.9K
15:05 32.19 32.24 32.19 32.24 0.5K
15:06 32.26 32.26 32.22 32.22 2.4K
15:07 32.19 32.19 32.19 32.19 0.2K
15:08 32.15 32.27 32.15 32.22 6.2K
15:09 32.16 32.16 32.16 32.16 1.0K
15:10 32.30 32.30 32.30 32.30 0.4K
15:11 32.24 32.39 32.24 32.39 1.7K
15:13 32.19 32.19 32.17 32.17 5.0K
15:14 32.21 32.21 32.21 32.21 5.1K
15:15 32.29 32.39 32.29 32.39 1.2K
15:16 32.42 32.46 32.42 32.46 1.5K
15:17 32.45 32.45 32.45 32.45 2.2K
15:18 32.44 32.49 32.39 32.39 1.8K
15:20 32.36 32.40 32.36 32.40 2.3K
15:21 32.33 32.33 32.28 32.28 1.5K
15:22 32.29 32.37 32.29 32.37 9.2K
15:23 32.31 32.31 32.30 32.30 1.4K
15:24 32.29 32.30 32.29 32.30 0.7K
15:25 32.38 32.45 32.38 32.45 3.3K
15:26 32.45 32.49 32.45 32.49 0.9K
15:27 32.44 32.44 32.44 32.44 0.5K
15:28 32.43 32.43 32.43 32.43 0.4K
15:29 32.40 32.40 32.35 32.35 0.4K
15:30 32.36 32.36 32.35 32.35 1.4K
15:32 32.32 32.32 32.32 32.32 0.6K
15:34 32.35 32.35 32.35 32.35 0.3K
15:35 32.39 32.54 32.39 32.54 0.8K
15:36 32.50 32.55 32.48 32.55 4.2K
15:37 32.55 32.62 32.55 32.62 3.0K
15:38 32.70 32.70 32.63 32.65 5.0K
15:39 32.66 32.78 32.66 32.72 13.4K
15:40 32.70 32.75 32.69 32.75 6.1K
15:41 32.75 32.75 32.59 32.59 2.8K
15:42 32.70 32.71 32.67 32.67 8.3K
15:43 32.73 32.74 32.73 32.74 3.0K
15:45 32.76 32.90 32.76 32.85 8.4K
15:46 32.86 32.86 32.79 32.79 1.7K
15:47 32.78 32.82 32.74 32.80 17.4K
15:48 32.85 32.94 32.85 32.94 0.5K
15:49 32.95 32.95 32.89 32.93 0.9K
15:50 32.95 33.00 32.95 33.00 8.0K
15:51 32.86 33.01 32.86 33.01 6.0K
15:52 33.00 33.04 33.00 33.04 0.9K
15:53 33.09 33.12 33.09 33.09 8.0K
15:54 33.12 33.17 33.00 33.00 6.7K
15:55 32.97 32.97 32.77 32.80 3.9K
15:56 32.96 32.96 32.93 32.93 2.7K
15:57 32.93 32.93 32.85 32.85 13.0K
15:58 32.95 33.00 32.94 33.00 5.9K
15:59 32.94 32.94 32.89 32.89 4.7K
16:00 32.92 32.92 32.92 32.92 55.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし