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 39.30 39.76 39.30 39.35 172.1K
09:31 39.49 39.80 39.42 39.42 19.1K
09:32 39.38 39.77 39.00 39.77 6.4K
09:33 39.59 40.24 39.50 40.05 8.4K
09:34 40.09 40.09 39.61 39.74 20.7K
09:35 39.57 40.10 39.57 40.01 12.9K
09:36 40.07 40.07 39.57 39.93 9.9K
09:37 39.76 40.51 39.76 40.51 11.9K
09:38 40.44 40.44 39.67 40.20 8.0K
09:39 40.14 40.58 40.03 40.49 9.0K
09:40 40.54 40.97 40.43 40.54 15.9K
09:41 40.35 40.68 40.31 40.31 18.8K
09:42 40.30 40.37 39.88 40.13 25.7K
09:43 40.43 40.44 40.18 40.27 4.3K
09:44 40.30 40.80 40.27 40.77 13.4K
09:45 40.96 41.10 40.76 40.90 24.8K
09:46 40.95 40.95 40.55 40.74 3.9K
09:47 40.75 41.08 40.66 41.06 7.2K
09:48 40.97 41.48 40.97 41.42 7.9K
09:49 41.42 42.00 41.42 41.87 26.5K
09:50 42.00 42.14 41.19 41.19 27.1K
09:51 41.26 41.81 40.88 41.65 17.8K
09:52 41.61 41.96 41.60 41.79 11.0K
09:53 42.10 42.14 41.77 41.89 15.3K
09:54 41.84 42.06 41.74 41.89 14.3K
09:55 41.82 42.49 41.82 42.49 35.8K
09:56 42.49 43.35 42.49 43.19 29.2K
09:57 43.19 43.37 42.67 42.67 31.7K
09:58 42.80 42.80 42.23 42.56 8.8K
09:59 42.63 43.04 42.58 43.04 31.3K
10:00 42.70 42.96 42.39 42.62 4.9K
10:01 42.40 42.58 41.97 41.97 24.8K
10:02 42.21 42.52 42.21 42.52 10.2K
10:03 42.84 42.84 42.61 42.61 3.5K
10:04 42.64 42.78 42.51 42.59 3.4K
10:05 42.77 43.46 42.77 43.46 34.1K
10:06 43.50 43.93 43.23 43.23 12.8K
10:07 43.21 43.36 42.93 43.11 13.6K
10:08 42.99 42.99 42.34 42.40 26.9K
10:09 42.74 42.76 42.43 42.70 23.5K
10:10 42.84 43.08 42.84 42.94 11.1K
10:11 43.03 43.23 43.00 43.06 8.3K
10:12 43.18 43.45 43.18 43.45 4.9K
10:13 43.40 43.53 43.34 43.44 5.1K
10:14 43.50 43.80 43.46 43.80 29.4K
10:15 43.88 44.00 43.78 44.00 17.7K
10:16 44.00 44.13 43.81 44.13 7.8K
10:17 44.10 44.26 44.05 44.08 15.5K
10:18 44.44 45.12 44.44 45.10 27.4K
10:19 45.16 45.25 44.40 44.47 42.0K
10:20 44.67 45.18 44.39 44.39 11.1K
10:21 44.42 44.68 44.22 44.22 10.1K
10:22 44.27 44.40 43.65 43.75 13.0K
10:23 43.66 43.71 43.28 43.69 11.9K
10:24 43.80 43.80 43.22 43.37 11.3K
10:25 43.50 44.08 43.34 44.08 11.0K
10:26 43.90 43.90 43.70 43.76 3.6K
10:27 43.82 43.85 43.64 43.64 18.3K
10:28 43.40 43.54 43.30 43.30 6.7K
10:29 43.46 43.72 43.46 43.72 8.0K
10:30 43.53 43.60 43.45 43.45 2.1K
10:31 43.45 43.45 43.20 43.20 10.8K
10:32 43.26 43.62 43.26 43.62 15.3K
10:33 43.37 43.37 43.30 43.30 2.3K
10:34 43.44 43.57 43.41 43.52 1.1K
10:35 43.59 43.59 43.22 43.33 3.8K
10:36 43.31 43.46 43.31 43.46 2.2K
10:37 43.54 43.60 43.47 43.59 6.6K
10:38 43.39 43.39 43.26 43.26 13.0K
10:39 43.34 43.34 42.81 42.81 17.6K
10:40 42.82 43.05 42.82 42.99 3.5K
10:41 43.18 43.40 43.18 43.39 3.7K
10:42 43.44 43.57 43.29 43.56 13.2K
10:43 43.50 43.72 43.50 43.55 7.3K
10:44 43.35 43.35 43.26 43.26 3.3K
10:45 43.00 43.10 43.00 43.08 8.7K
10:46 43.11 43.11 42.92 43.11 4.2K
10:47 43.00 43.04 42.80 42.80 24.8K
10:48 42.62 42.86 42.50 42.69 11.0K
10:49 42.91 42.91 42.54 42.62 0.9K
10:50 42.64 42.76 42.61 42.61 13.1K
10:51 42.70 42.71 42.50 42.71 4.2K
10:52 42.78 42.78 42.66 42.72 1.8K
10:53 42.77 42.77 42.60 42.71 3.1K
10:54 42.71 42.83 42.69 42.72 7.2K
10:55 42.66 42.72 42.37 42.37 10.2K
10:56 42.43 42.63 42.43 42.53 4.5K
10:57 42.50 42.50 42.42 42.50 4.6K
10:58 42.67 42.70 42.40 42.40 4.1K
10:59 42.46 42.46 42.20 42.24 12.7K
11:00 42.25 42.46 42.15 42.40 8.1K
11:01 42.37 42.55 42.31 42.55 2.7K
11:02 42.64 42.75 42.51 42.51 8.1K
11:03 42.47 42.47 42.25 42.25 3.0K
11:04 42.17 42.17 41.60 41.68 23.6K
11:05 41.57 41.72 41.45 41.72 21.2K
11:06 41.59 41.59 41.10 41.26 18.6K
11:07 41.25 41.50 41.25 41.50 27.0K
11:08 41.59 42.08 41.59 41.93 8.6K
11:09 41.90 41.90 41.41 41.44 6.7K
11:10 41.35 41.46 41.34 41.39 15.7K
11:11 41.43 41.75 41.43 41.72 7.2K
11:12 41.71 41.86 41.51 41.86 7.2K
11:13 41.85 41.85 41.66 41.66 4.0K
11:14 41.80 41.91 41.80 41.90 3.9K
11:15 41.90 42.06 41.90 41.98 13.3K
11:16 41.92 41.92 41.78 41.81 2.4K
11:17 41.94 42.16 41.94 42.16 6.3K
11:18 42.14 42.34 42.01 42.01 12.1K
11:19 42.14 42.20 41.94 42.20 9.2K
11:20 42.30 42.50 42.30 42.50 13.4K
11:21 42.55 42.66 42.49 42.49 7.1K
11:22 42.53 42.80 42.53 42.80 15.5K
11:23 42.70 43.16 42.70 43.04 9.3K
11:24 43.11 43.33 43.11 43.29 9.8K
11:25 43.15 43.35 43.15 43.35 2.6K
11:26 43.23 43.28 43.06 43.27 6.8K
11:27 43.13 43.22 42.95 42.95 3.9K
11:28 43.09 43.11 43.09 43.11 2.4K
11:29 43.03 43.54 43.03 43.54 25.1K
11:30 43.65 43.90 43.42 43.42 10.1K
11:31 43.38 43.82 43.38 43.73 11.3K
11:32 43.90 44.05 43.89 44.05 15.1K
11:33 43.99 44.44 43.99 44.44 20.1K
11:34 44.40 44.56 44.24 44.45 22.4K
11:35 44.38 44.47 43.97 43.97 4.7K
11:36 43.77 43.88 43.59 43.71 8.0K
11:37 43.42 43.49 43.30 43.30 5.7K
11:38 43.35 43.35 43.28 43.28 2.5K
11:39 43.04 43.27 43.04 43.27 9.4K
11:40 43.12 43.36 43.05 43.36 5.9K
11:41 43.30 43.67 43.30 43.67 6.9K
11:42 43.72 43.72 43.15 43.27 25.8K
11:43 43.10 43.16 43.10 43.16 3.8K
11:44 43.31 43.33 43.24 43.24 2.4K
11:45 43.17 43.17 43.10 43.10 0.8K
11:46 43.10 43.14 43.10 43.14 1.2K
11:47 43.27 43.27 43.15 43.26 6.2K
11:48 43.20 43.43 43.16 43.16 4.1K
11:49 42.98 43.10 42.98 43.04 4.7K
11:50 43.00 43.00 42.81 42.93 4.5K
11:52 43.06 43.06 42.93 42.93 1.8K
11:53 43.12 43.28 43.03 43.21 2.0K
11:54 43.25 43.49 43.25 43.33 6.9K
11:55 43.29 43.51 43.28 43.51 12.3K
11:56 43.38 43.38 43.08 43.08 17.7K
11:57 43.11 43.11 42.95 42.98 5.9K
11:58 43.21 43.21 43.17 43.17 1.4K
12:00 43.13 43.13 43.04 43.08 1.6K
12:01 42.86 42.95 42.81 42.81 27.5K
12:02 42.93 42.93 42.73 42.73 5.1K
12:03 42.74 42.90 42.74 42.90 0.6K
12:04 42.70 42.89 42.70 42.82 2.6K
12:05 42.78 42.78 42.68 42.68 2.5K
12:06 42.67 42.67 42.67 42.67 8.7K
12:07 42.68 42.68 42.50 42.61 3.2K
12:08 42.67 42.67 42.57 42.57 2.2K
12:09 42.54 42.60 42.54 42.60 1.7K
12:10 42.43 42.47 42.42 42.42 1.2K
12:11 42.57 42.57 42.30 42.32 2.2K
12:12 42.30 42.30 42.20 42.26 1.8K
12:13 42.25 42.32 42.25 42.32 3.6K
12:14 42.14 42.14 42.14 42.14 0.9K
12:15 42.13 42.13 42.11 42.12 0.7K
12:16 42.43 42.49 42.38 42.38 3.3K
12:17 42.29 42.34 42.29 42.34 22.7K
12:18 42.57 42.59 42.55 42.55 4.1K
12:19 42.76 42.96 42.76 42.90 5.3K
12:20 43.03 43.34 43.03 43.28 9.9K
12:21 43.24 43.33 43.15 43.24 8.5K
12:22 43.18 43.41 43.18 43.38 6.9K
12:23 43.42 43.64 43.42 43.64 6.7K
12:24 43.70 43.89 43.70 43.89 4.6K
12:25 43.89 43.95 43.66 43.66 19.0K
12:26 43.64 43.64 42.93 43.17 18.9K
12:27 43.33 43.33 43.10 43.14 3.1K
12:28 43.38 43.38 43.22 43.23 5.9K
12:29 43.45 43.45 43.24 43.41 1.7K
12:30 43.40 43.40 43.04 43.23 7.7K
12:31 43.11 43.17 43.11 43.17 2.9K
12:32 43.06 43.18 43.06 43.18 3.4K
12:34 43.15 43.17 43.03 43.06 5.8K
12:35 43.06 43.20 43.06 43.20 1.1K
12:36 43.24 43.24 43.09 43.09 1.2K
12:37 43.14 43.15 43.14 43.15 0.6K
12:38 43.21 43.32 43.21 43.32 0.9K
12:39 43.37 43.37 43.17 43.17 0.4K
12:40 43.10 43.20 43.10 43.20 12.1K
12:41 43.19 43.22 43.19 43.22 1.8K
12:42 43.24 43.41 43.24 43.37 2.9K
12:43 43.32 43.32 43.11 43.11 12.5K
12:44 43.08 43.29 43.08 43.27 1.7K
12:45 43.15 43.23 43.15 43.23 1.4K
12:46 43.30 43.39 43.30 43.39 10.8K
12:47 43.39 43.39 43.39 43.39 8.0K
12:48 43.38 43.42 43.33 43.37 0.9K
12:49 43.44 43.51 43.44 43.51 0.7K
12:50 43.79 43.81 43.59 43.70 3.6K
12:51 43.55 43.59 43.52 43.52 1.7K
12:52 43.39 43.52 43.39 43.52 3.7K
12:54 43.31 43.35 43.31 43.32 0.9K
12:55 43.27 43.29 43.27 43.29 2.8K
12:56 43.39 43.39 43.21 43.21 1.6K
12:57 43.28 43.33 43.28 43.33 0.3K
12:58 43.41 43.45 43.34 43.34 4.2K
12:59 43.28 43.28 43.28 43.28 2.7K
13:01 43.40 43.40 43.27 43.27 0.3K
13:02 43.25 43.29 43.25 43.29 1.9K
13:03 43.21 43.31 43.21 43.31 0.5K
13:04 43.48 43.48 43.46 43.46 1.3K
13:05 43.68 43.75 43.68 43.75 1.3K
13:06 43.66 43.66 43.48 43.48 2.0K
13:07 43.38 43.38 43.20 43.27 6.3K
13:08 43.26 43.39 43.26 43.27 11.7K
13:09 43.19 43.32 43.18 43.32 4.3K
13:10 43.50 43.50 43.50 43.50 1.5K
13:11 43.37 43.41 43.21 43.27 5.4K
13:12 43.32 43.32 43.28 43.28 3.9K
13:14 43.20 43.21 43.10 43.21 11.8K
13:15 43.15 43.15 43.15 43.15 0.2K
13:16 43.22 43.22 43.10 43.10 0.7K
13:17 43.13 43.15 42.88 42.88 17.9K
13:18 42.89 43.10 42.89 42.94 4.7K
13:19 42.97 42.97 42.94 42.94 2.3K
13:20 43.08 43.21 43.08 43.12 1.0K
13:21 43.24 43.24 43.24 43.24 0.6K
13:22 43.04 43.04 42.84 42.84 1.3K
13:23 42.83 42.83 42.83 42.83 0.6K
13:24 42.85 42.85 42.85 42.85 0.8K
13:25 42.86 42.90 42.79 42.90 0.9K
13:27 42.84 42.94 42.84 42.90 1.9K
13:28 43.25 43.25 43.25 43.25 0.1K
13:29 43.16 43.16 43.05 43.05 1.6K
13:30 43.20 43.20 43.00 43.00 2.4K
13:31 43.03 43.20 43.03 43.20 0.6K
13:32 43.24 43.27 43.18 43.21 1.6K
13:33 42.95 42.95 42.95 42.95 1.5K
13:34 42.89 42.94 42.89 42.94 0.5K
13:35 42.70 42.70 42.45 42.56 7.3K
13:36 42.48 42.48 42.40 42.40 1.6K
13:37 42.46 42.76 42.44 42.73 6.5K
13:38 42.72 42.89 42.72 42.85 0.9K
13:39 42.99 43.10 42.99 43.10 0.6K
13:40 42.94 42.94 42.76 42.76 1.5K
13:41 42.60 42.60 42.60 42.60 0.2K
13:42 42.63 42.63 42.63 42.63 0.6K
13:44 42.62 42.62 42.62 42.62 0.1K
13:45 42.65 42.70 42.39 42.70 3.0K
13:46 42.67 42.67 42.67 42.67 0.6K
13:47 42.78 42.78 42.78 42.78 1.9K
13:50 42.79 42.79 42.79 42.79 0.6K
13:51 42.87 42.87 42.87 42.87 0.5K
13:52 42.76 42.87 42.76 42.87 0.6K
13:53 42.86 42.86 42.86 42.86 0.9K
13:54 43.00 43.00 42.95 42.95 2.0K
13:55 43.07 43.17 43.07 43.17 3.2K
13:56 43.23 43.23 43.23 43.23 1.7K
13:57 43.29 43.29 43.29 43.29 2.3K
13:58 43.24 43.24 43.09 43.09 4.3K
14:02 42.66 42.68 42.66 42.66 1.1K
14:03 42.73 42.73 42.73 42.73 0.5K
14:04 42.68 42.72 42.68 42.72 1.2K
14:05 42.88 42.88 42.88 42.88 2.6K
14:06 43.09 43.09 43.09 43.09 2.2K
14:07 42.90 42.90 42.87 42.87 1.4K
14:10 42.86 42.88 42.67 42.67 1.5K
14:11 42.68 42.68 42.68 42.68 0.4K
14:12 42.84 42.84 42.74 42.74 1.3K
14:13 42.60 42.61 42.60 42.61 1.5K
14:15 42.43 42.43 42.43 42.43 4.2K
14:16 42.55 42.55 42.54 42.54 1.3K
14:17 42.32 42.49 42.32 42.49 6.6K
14:18 42.55 42.55 42.55 42.55 2.2K
14:20 42.57 42.57 42.57 42.57 0.7K
14:21 42.40 42.48 42.40 42.48 0.6K
14:22 42.20 42.20 42.00 42.00 6.6K
14:23 42.02 42.10 42.00 42.10 5.5K
14:24 42.04 42.04 42.01 42.01 2.6K
14:25 41.96 41.96 41.95 41.95 3.2K
14:26 42.16 42.16 42.16 42.16 0.5K
14:27 42.13 42.13 41.93 41.93 11.9K
14:28 41.84 41.94 41.73 41.94 2.7K
14:29 41.94 41.94 41.94 41.94 2.6K
14:30 41.90 41.90 41.90 41.90 0.3K
14:31 41.84 41.84 41.39 41.39 9.7K
14:32 41.30 41.49 41.29 41.46 4.9K
14:33 41.48 41.53 41.46 41.53 1.7K
14:34 41.45 41.62 41.45 41.62 4.0K
14:35 41.62 41.73 41.62 41.73 2.0K
14:36 41.85 42.13 41.85 42.11 2.5K
14:37 41.99 42.06 41.99 42.06 1.8K
14:38 42.08 42.30 42.08 42.30 0.6K
14:39 42.15 42.28 42.14 42.15 0.9K
14:40 42.27 42.37 42.27 42.37 1.6K
14:41 42.25 42.25 42.00 42.05 4.4K
14:42 41.93 41.93 41.87 41.90 2.4K
14:43 41.80 41.80 41.78 41.78 1.5K
14:44 41.83 41.93 41.83 41.93 0.5K
14:45 41.76 41.76 41.59 41.63 2.3K
14:47 41.75 41.75 41.63 41.63 2.5K
14:48 41.72 41.72 41.72 41.72 0.7K
14:50 41.83 41.86 41.78 41.86 6.3K
14:51 41.96 41.99 41.80 41.80 7.9K
14:52 41.83 41.85 41.83 41.85 2.3K
14:53 41.98 41.98 41.98 41.98 1.0K
14:54 41.99 42.00 41.90 41.90 3.1K
14:55 41.96 41.96 41.96 41.96 0.2K
14:56 41.85 41.85 41.85 41.85 0.3K
14:57 41.88 41.88 41.88 41.88 2.3K
14:58 41.79 41.79 41.68 41.69 1.1K
14:59 41.72 41.72 41.65 41.66 6.6K
15:00 41.69 41.69 41.69 41.69 11.5K
15:02 41.76 41.76 41.76 41.76 1.3K
15:03 41.74 41.82 41.74 41.82 0.4K
15:04 41.83 41.83 41.83 41.83 0.1K
15:05 41.94 41.95 41.88 41.88 1.3K
15:06 41.83 41.83 41.83 41.83 0.7K
15:07 41.87 41.87 41.87 41.87 0.3K
15:09 41.92 41.92 41.92 41.92 1.3K
15:10 42.00 42.00 41.97 41.99 1.9K
15:11 42.02 42.06 41.99 42.03 4.2K
15:12 42.00 42.00 41.96 41.96 1.4K
15:13 42.08 42.08 42.08 42.08 0.6K
15:14 41.97 42.00 41.94 41.95 1.5K
15:15 42.09 42.09 42.09 42.09 1.2K
15:16 42.07 42.16 42.07 42.12 3.0K
15:17 42.21 42.28 42.18 42.28 0.9K
15:18 42.25 42.29 42.18 42.29 2.5K
15:19 42.25 42.25 42.25 42.25 0.2K
15:20 42.17 42.17 42.17 42.17 3.7K
15:21 42.18 42.18 42.14 42.14 0.3K
15:22 42.23 42.23 42.23 42.23 0.1K
15:23 42.26 42.26 42.26 42.26 0.4K
15:24 42.38 42.38 42.30 42.30 3.6K
15:25 42.47 42.47 42.47 42.47 0.6K
15:26 42.44 42.45 42.44 42.45 1.0K
15:27 42.47 42.59 42.47 42.57 2.2K
15:28 42.77 42.87 42.70 42.87 5.1K
15:29 42.87 42.87 42.70 42.70 4.9K
15:30 42.79 42.84 42.79 42.82 2.6K
15:31 42.78 42.79 42.74 42.79 3.2K
15:32 42.84 42.84 42.74 42.74 1.7K
15:33 42.73 42.73 42.57 42.62 3.9K
15:34 42.67 42.71 42.66 42.66 0.6K
15:35 42.60 42.60 42.56 42.57 0.5K
15:36 42.70 42.76 42.69 42.69 1.5K
15:37 42.59 42.71 42.59 42.62 2.4K
15:38 42.73 42.84 42.73 42.84 1.6K
15:39 42.85 43.03 42.85 43.03 3.2K
15:40 43.07 43.16 43.07 43.13 3.7K
15:41 43.14 43.14 42.94 43.00 2.4K
15:42 43.06 43.06 42.95 42.95 0.5K
15:43 43.09 43.27 43.09 43.13 2.6K
15:44 43.10 43.13 43.00 43.00 5.7K
15:45 43.04 43.09 42.99 43.09 2.9K
15:46 42.85 43.04 42.85 43.04 0.4K
15:48 43.13 43.13 43.05 43.11 10.0K
15:49 43.12 43.12 43.12 43.12 2.6K
15:50 43.31 43.38 43.31 43.37 6.8K
15:51 43.38 43.50 43.38 43.50 3.9K
15:52 43.47 43.60 43.43 43.60 5.7K
15:53 43.54 43.54 43.33 43.46 7.5K
15:54 43.45 43.96 43.45 43.89 10.1K
15:55 43.99 44.24 43.91 43.96 19.5K
15:56 43.91 43.91 43.70 43.76 3.3K
15:57 43.77 43.84 43.76 43.84 4.1K
15:58 43.66 43.74 43.66 43.72 1.4K
15:59 43.71 43.74 43.64 43.73 9.6K
16:00 43.65 43.65 43.65 43.65 35.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし