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 54.89 55.36 53.80 55.36 446.1K
09:31 55.24 55.24 53.80 53.80 28.5K
09:32 53.80 54.86 53.29 54.46 21.0K
09:33 54.61 54.62 53.00 53.37 38.4K
09:34 53.76 54.99 53.33 54.58 51.2K
09:35 54.61 55.58 54.09 54.98 35.7K
09:36 54.39 55.24 53.92 55.24 9.1K
09:37 55.10 55.45 55.10 55.42 17.7K
09:38 55.60 56.00 55.45 56.00 23.8K
09:39 55.98 56.58 55.78 56.49 34.5K
09:40 55.98 55.98 55.32 55.79 11.3K
09:41 55.38 55.72 55.35 55.37 9.6K
09:42 55.66 55.66 55.27 55.59 8.9K
09:43 55.50 55.54 55.34 55.50 5.3K
09:44 55.57 55.57 55.10 55.39 9.0K
09:45 55.25 55.53 54.89 54.89 15.7K
09:46 54.99 55.54 54.99 55.41 7.2K
09:47 55.27 55.31 55.07 55.26 11.1K
09:48 55.56 55.56 55.00 55.22 23.6K
09:49 54.96 55.29 54.68 54.68 8.2K
09:50 54.84 54.98 53.91 54.05 48.8K
09:51 54.24 54.32 53.74 54.02 12.8K
09:52 54.14 54.76 54.10 54.76 6.9K
09:53 54.94 55.36 54.80 55.08 23.7K
09:54 55.34 55.81 55.34 55.62 6.3K
09:55 55.81 55.84 55.40 55.42 9.2K
09:56 55.38 55.56 54.43 54.73 6.6K
09:57 54.56 54.71 54.38 54.51 9.1K
09:58 54.62 54.83 54.62 54.81 6.3K
09:59 54.80 55.26 54.75 55.01 10.6K
10:00 55.04 55.64 55.04 55.64 15.7K
10:01 55.75 56.59 55.75 56.01 22.7K
10:02 56.38 56.38 55.52 55.75 20.5K
10:03 56.00 56.06 55.79 55.99 4.8K
10:04 56.07 56.55 55.98 56.42 11.3K
10:05 56.29 56.57 56.10 56.31 10.9K
10:06 55.93 56.48 55.92 56.48 4.6K
10:07 56.49 56.55 56.36 56.47 8.0K
10:08 56.61 56.64 56.31 56.64 9.7K
10:09 56.69 57.34 56.69 57.30 15.1K
10:10 57.56 57.97 57.56 57.80 39.5K
10:11 57.85 57.98 57.37 57.50 12.2K
10:12 57.62 57.64 56.82 57.06 21.1K
10:13 56.98 57.03 56.54 57.03 10.4K
10:14 57.13 57.15 56.53 56.53 5.4K
10:15 56.75 56.84 56.55 56.55 6.3K
10:16 56.64 56.73 56.31 56.73 11.2K
10:17 56.85 57.16 56.74 56.74 11.1K
10:18 56.77 57.10 56.77 56.99 4.2K
10:19 57.01 57.55 56.99 57.55 7.1K
10:20 57.55 57.55 56.65 56.90 8.1K
10:21 57.00 57.00 56.45 56.53 5.6K
10:22 57.06 57.11 57.02 57.11 4.2K
10:23 57.17 57.31 57.17 57.19 7.7K
10:24 57.21 57.30 56.75 56.75 5.8K
10:25 56.70 56.93 56.70 56.90 6.3K
10:26 56.82 56.82 56.58 56.76 2.7K
10:27 56.95 56.97 56.95 56.97 2.5K
10:28 57.11 57.56 57.11 57.45 22.2K
10:29 57.38 57.47 57.05 57.14 9.9K
10:30 57.23 57.23 56.81 56.85 9.7K
10:31 56.90 56.90 56.70 56.84 10.9K
10:32 57.07 57.14 56.72 56.81 10.0K
10:33 57.01 57.27 56.90 57.27 5.7K
10:34 57.32 57.65 57.32 57.62 10.1K
10:35 57.74 57.90 57.69 57.87 7.1K
10:36 57.91 57.91 57.65 57.67 7.1K
10:37 57.59 57.68 57.40 57.68 8.1K
10:38 57.38 57.50 57.30 57.50 10.3K
10:39 57.71 57.89 57.54 57.89 9.3K
10:40 57.93 58.25 57.91 57.94 38.4K
10:41 57.69 58.14 57.64 58.01 13.3K
10:42 58.08 58.24 57.85 58.24 18.2K
10:43 58.47 58.61 58.31 58.31 20.8K
10:44 57.95 58.10 57.70 57.72 12.7K
10:45 57.80 58.04 57.44 58.04 22.1K
10:46 57.99 57.99 57.55 57.67 7.0K
10:47 57.88 57.88 57.85 57.85 3.1K
10:48 57.70 57.74 57.66 57.66 2.7K
10:49 57.49 57.81 57.49 57.81 2.4K
10:50 57.93 57.99 57.71 57.71 4.8K
10:51 57.77 57.83 57.44 57.44 39.7K
10:52 57.50 57.65 57.46 57.46 6.5K
10:53 57.64 57.74 57.48 57.51 6.8K
10:54 57.77 57.81 57.73 57.76 6.6K
10:55 57.84 57.89 57.74 57.74 4.4K
10:56 57.60 57.75 57.55 57.73 3.3K
10:57 57.85 57.92 57.71 57.71 5.9K
10:58 57.79 57.79 57.59 57.70 7.5K
10:59 57.63 57.65 57.54 57.64 3.3K
11:00 57.88 58.16 57.88 58.16 11.2K
11:01 58.21 58.49 58.21 58.33 6.2K
11:02 58.08 58.15 57.78 58.00 4.5K
11:03 57.95 57.97 57.74 57.97 3.5K
11:04 57.81 57.81 57.52 57.59 7.1K
11:05 57.26 57.26 56.97 57.20 22.3K
11:06 57.42 57.90 57.35 57.90 5.4K
11:07 58.30 58.33 57.88 57.98 6.7K
11:08 57.50 57.50 57.25 57.25 4.9K
11:09 57.33 57.41 57.30 57.30 2.1K
11:10 57.20 57.42 57.20 57.35 3.9K
11:11 57.42 57.43 57.18 57.37 5.6K
11:12 57.34 57.34 56.81 56.99 8.6K
11:13 57.11 57.13 56.91 56.99 7.4K
11:14 57.06 57.23 57.06 57.23 5.7K
11:15 57.19 57.19 56.95 56.95 14.5K
11:16 56.99 56.99 56.73 56.76 10.0K
11:17 57.10 57.10 56.89 56.89 3.6K
11:18 57.11 57.12 56.84 56.84 4.8K
11:19 56.84 56.92 56.67 56.67 6.7K
11:20 56.60 56.67 56.51 56.51 9.4K
11:21 56.38 56.57 56.30 56.57 10.5K
11:22 56.59 57.19 56.58 57.19 7.0K
11:23 57.15 57.15 56.84 57.04 10.1K
11:24 57.21 57.21 57.21 57.21 2.3K
11:25 57.33 57.35 57.11 57.17 3.3K
11:26 57.15 57.44 57.15 57.44 3.0K
11:27 57.36 58.39 57.36 58.36 21.2K
11:28 58.37 59.22 58.30 59.09 19.6K
11:29 58.94 59.50 58.85 59.23 24.1K
11:30 59.36 59.66 59.18 59.66 21.8K
11:31 59.74 59.88 59.56 59.66 19.1K
11:32 59.70 59.70 59.13 59.27 11.5K
11:33 59.31 59.91 59.26 59.26 17.1K
11:34 59.52 60.24 59.52 60.24 30.3K
11:35 60.52 60.70 60.30 60.60 18.1K
11:36 60.63 60.69 60.27 60.47 8.7K
11:37 60.46 60.46 60.16 60.21 11.9K
11:38 60.24 60.73 60.24 60.31 29.0K
11:39 60.34 60.34 60.14 60.18 7.7K
11:40 60.17 60.18 59.68 59.95 26.1K
11:41 60.08 60.16 59.53 59.64 21.2K
11:42 59.50 60.08 59.47 59.48 7.3K
11:43 59.74 59.74 59.42 59.42 5.7K
11:44 59.72 60.08 59.71 60.03 18.2K
11:45 59.84 60.04 59.59 59.59 7.3K
11:46 59.34 59.38 58.73 58.73 11.6K
11:47 58.80 59.39 58.80 59.39 7.4K
11:48 59.29 59.74 59.29 59.72 16.6K
11:49 59.55 59.62 59.31 59.31 3.9K
11:50 59.24 59.37 59.15 59.20 2.7K
11:51 59.21 59.46 59.20 59.20 6.8K
11:52 59.00 59.18 58.97 59.11 3.5K
11:53 59.15 59.27 59.00 59.00 5.2K
11:54 59.15 59.15 59.15 59.15 1.3K
11:55 59.28 59.66 59.28 59.66 3.4K
11:56 59.66 59.66 59.46 59.46 3.7K
11:57 59.47 59.72 59.47 59.47 6.6K
11:58 59.68 59.68 59.54 59.54 2.3K
11:59 59.52 59.62 59.51 59.57 6.1K
12:00 59.54 59.77 59.36 59.77 4.8K
12:01 59.54 59.73 59.54 59.73 4.2K
12:02 60.11 60.20 59.90 60.20 4.8K
12:03 60.16 60.17 60.14 60.17 3.3K
12:04 60.12 60.49 60.12 60.49 4.8K
12:05 59.91 59.91 59.84 59.84 2.3K
12:06 59.52 59.58 59.43 59.43 3.5K
12:07 59.61 59.99 59.61 59.87 4.7K
12:08 60.05 60.09 59.78 59.87 3.3K
12:09 59.99 60.05 59.99 60.00 8.4K
12:10 59.82 59.90 59.58 59.58 2.7K
12:11 59.50 59.68 59.47 59.62 8.4K
12:12 59.35 59.68 59.35 59.68 6.7K
12:13 59.85 59.85 59.85 59.85 1.7K
12:14 60.15 60.19 60.13 60.14 4.6K
12:15 60.06 60.45 60.06 60.15 6.5K
12:16 60.18 60.18 59.80 59.85 5.4K
12:17 59.96 60.01 59.96 60.01 2.1K
12:18 60.11 60.11 60.01 60.01 2.6K
12:19 60.07 60.10 59.93 59.93 1.5K
12:20 60.06 60.43 60.06 60.43 4.7K
12:21 60.43 60.66 60.40 60.53 15.6K
12:22 60.61 60.61 60.49 60.49 3.3K
12:23 60.67 60.67 60.29 60.29 2.9K
12:24 60.33 60.33 60.12 60.25 3.3K
12:25 60.30 60.42 60.25 60.42 2.1K
12:26 60.30 60.75 60.30 60.73 2.5K
12:27 60.69 61.19 60.69 61.13 20.8K
12:28 61.21 61.24 60.87 61.16 9.3K
12:29 60.86 61.09 60.86 61.02 4.1K
12:30 61.02 61.06 60.98 61.04 6.3K
12:31 61.00 61.12 60.80 61.12 16.8K
12:32 61.06 61.11 61.00 61.01 1.4K
12:33 61.04 61.04 60.70 60.76 4.7K
12:34 60.76 60.79 60.73 60.79 3.1K
12:35 61.00 61.50 60.91 61.50 5.4K
12:36 61.58 61.69 61.45 61.45 11.7K
12:37 61.56 61.77 61.56 61.64 6.0K
12:38 61.55 61.86 61.55 61.86 14.8K
12:39 61.83 61.83 61.64 61.68 7.6K
12:40 61.85 61.85 61.62 61.65 6.5K
12:41 61.70 61.70 61.52 61.65 6.1K
12:42 61.58 61.78 61.56 61.78 9.8K
12:43 61.85 62.07 61.80 62.07 6.7K
12:44 62.12 62.17 61.99 62.05 4.5K
12:45 62.24 62.24 61.99 62.03 7.8K
12:46 61.85 61.97 61.85 61.97 3.3K
12:47 61.96 62.00 61.71 61.76 10.2K
12:48 61.57 61.96 61.57 61.96 4.4K
12:49 61.97 62.43 61.93 62.43 8.7K
12:50 62.50 62.68 62.50 62.60 13.9K
12:51 62.59 62.59 62.28 62.36 18.1K
12:52 62.48 62.50 62.44 62.48 12.7K
12:53 62.60 62.65 62.50 62.61 10.8K
12:54 62.69 62.77 62.34 62.68 15.4K
12:55 62.72 63.01 62.72 63.01 7.7K
12:56 63.04 63.13 62.99 63.13 7.0K
12:57 63.19 63.19 63.00 63.03 14.0K
12:58 63.03 63.29 63.03 63.27 13.0K
12:59 63.33 63.50 63.26 63.50 7.0K
13:00 63.50 63.53 62.85 63.07 12.1K
13:01 63.50 63.64 63.44 63.64 14.8K
13:02 63.56 63.75 63.54 63.65 7.3K
13:03 63.47 63.62 63.30 63.45 5.2K
13:04 63.38 64.14 63.38 64.14 8.0K
13:05 64.09 64.93 64.09 64.93 20.1K
13:06 64.65 64.65 63.11 63.11 34.2K
13:07 63.40 63.64 62.55 62.75 24.5K
13:08 62.82 63.40 62.82 63.36 8.4K
13:09 63.50 64.30 63.50 64.30 9.4K
13:10 64.06 64.21 63.87 64.09 8.3K
13:11 64.12 64.53 63.90 64.53 9.6K
13:12 64.52 64.69 63.83 63.86 18.7K
13:13 63.54 63.67 63.34 63.55 3.7K
13:14 63.69 63.70 63.30 63.30 5.7K
13:15 63.42 64.14 63.42 63.86 4.2K
13:16 63.92 63.99 63.72 63.77 4.7K
13:17 63.50 63.74 63.36 63.42 11.1K
13:18 63.18 63.35 63.12 63.35 4.1K
13:19 63.57 63.68 63.47 63.47 9.4K
13:20 63.25 63.58 63.25 63.48 3.2K
13:21 63.52 63.69 63.46 63.69 6.5K
13:22 63.78 64.00 63.66 63.92 4.8K
13:23 63.79 63.93 63.74 63.91 6.3K
13:24 64.01 64.29 64.01 64.26 5.9K
13:25 64.39 64.64 64.39 64.47 16.3K
13:26 64.53 64.53 64.13 64.26 3.4K
13:27 64.23 64.31 64.00 64.00 3.5K
13:28 63.54 63.63 63.41 63.41 10.9K
13:29 63.50 63.81 63.50 63.78 6.4K
13:30 63.60 63.60 63.35 63.35 1.7K
13:31 63.57 63.74 63.57 63.74 1.5K
13:32 63.82 63.82 63.79 63.79 2.1K
13:33 64.18 64.18 64.14 64.14 0.6K
13:34 63.93 64.01 63.90 63.90 4.8K
13:35 63.83 63.83 63.72 63.72 7.5K
13:36 63.70 63.70 63.50 63.50 12.3K
13:37 63.25 63.43 63.25 63.43 12.1K
13:38 63.46 63.46 63.32 63.43 6.5K
13:39 63.44 63.46 63.30 63.30 4.1K
13:40 63.31 63.40 63.31 63.31 6.6K
13:41 63.28 63.51 63.23 63.40 5.9K
13:42 63.15 63.15 62.91 62.91 2.6K
13:43 62.86 63.00 62.52 62.52 15.7K
13:44 62.51 62.97 62.51 62.65 2.8K
13:45 62.67 62.67 62.08 62.13 7.9K
13:46 62.29 62.54 62.29 62.54 1.6K
13:47 62.84 62.87 62.78 62.78 2.0K
13:48 62.80 62.93 62.80 62.85 3.3K
13:49 62.53 62.63 62.53 62.58 1.6K
13:50 62.59 62.69 62.59 62.69 1.6K
13:51 62.63 62.63 62.58 62.58 2.0K
13:52 62.96 62.96 62.83 62.83 3.0K
13:53 62.85 62.88 62.69 62.86 1.8K
13:54 62.77 62.79 62.77 62.79 2.0K
13:55 63.00 63.20 63.00 63.20 9.2K
13:56 63.46 63.46 63.33 63.40 17.0K
13:57 63.45 63.80 63.45 63.80 1.5K
13:58 63.86 63.88 63.84 63.88 7.1K
13:59 63.64 64.00 63.58 63.89 2.5K
14:00 63.90 63.90 63.58 63.65 3.4K
14:01 63.96 64.06 63.94 63.94 5.8K
14:02 63.74 63.78 63.73 63.78 1.7K
14:03 63.44 63.66 63.43 63.66 1.4K
14:04 63.67 63.67 63.47 63.47 1.1K
14:05 63.46 63.56 63.26 63.26 1.1K
14:06 63.22 63.64 63.22 63.63 2.3K
14:07 63.43 63.43 63.04 63.04 4.5K
14:08 63.38 63.51 63.38 63.51 0.3K
14:09 63.55 63.79 63.55 63.64 10.8K
14:10 63.87 63.87 63.85 63.85 1.2K
14:11 63.74 63.75 63.58 63.58 1.6K
14:12 63.67 63.67 63.61 63.61 3.0K
14:13 63.73 63.73 63.72 63.72 1.2K
14:14 63.60 63.60 63.32 63.44 2.8K
14:15 63.75 63.75 63.75 63.75 1.9K
14:17 63.71 63.85 63.71 63.85 1.6K
14:18 63.83 64.08 63.83 64.08 5.7K
14:19 63.77 63.84 63.68 63.84 2.6K
14:20 63.86 64.16 63.86 64.02 5.2K
14:21 64.09 64.09 64.09 64.09 0.2K
14:22 64.17 64.28 64.17 64.21 2.8K
14:23 64.28 64.36 64.26 64.26 4.2K
14:24 64.26 64.78 64.26 64.62 11.2K
14:25 64.48 64.59 64.24 64.41 1.7K
14:26 64.44 64.44 64.44 64.44 1.4K
14:27 64.34 64.38 64.34 64.38 0.6K
14:28 64.22 64.22 64.00 64.02 5.9K
14:29 64.14 64.29 64.14 64.21 7.5K
14:30 64.18 64.45 64.18 64.43 4.5K
14:31 64.28 64.28 63.73 63.73 5.4K
14:32 63.84 63.84 63.59 63.59 2.2K
14:33 63.66 63.76 63.66 63.76 4.3K
14:34 63.76 63.76 63.66 63.69 1.3K
14:35 63.64 63.75 63.64 63.75 1.3K
14:36 63.70 63.80 63.65 63.65 1.0K
14:37 63.67 63.67 63.59 63.60 2.1K
14:38 63.61 63.65 63.61 63.65 1.8K
14:39 63.33 63.33 63.33 63.33 2.7K
14:40 63.14 63.21 63.14 63.19 1.4K
14:41 63.36 63.64 63.36 63.64 0.8K
14:42 63.83 63.88 63.62 63.73 27.8K
14:43 63.60 63.82 63.60 63.72 2.7K
14:44 63.99 64.06 63.97 64.02 4.9K
14:45 64.04 64.06 63.91 63.92 4.2K
14:46 63.63 63.63 63.63 63.63 0.2K
14:47 63.79 63.94 63.79 63.94 2.4K
14:48 63.70 63.70 63.70 63.70 0.6K
14:49 63.86 63.86 63.80 63.80 10.1K
14:50 63.88 63.92 63.88 63.92 2.2K
14:51 63.98 63.98 63.95 63.95 1.2K
14:52 63.88 63.88 63.69 63.82 18.1K
14:53 63.88 64.18 63.88 64.13 4.4K
14:54 64.21 64.21 64.21 64.21 1.0K
14:55 64.46 64.57 64.46 64.56 6.1K
14:56 64.62 64.62 64.54 64.54 4.1K
14:57 64.60 64.60 64.29 64.29 4.3K
14:59 64.34 64.34 64.18 64.18 2.0K
15:00 64.31 64.38 64.12 64.20 4.4K
15:01 64.27 64.27 63.60 64.14 7.4K
15:02 64.29 64.45 64.27 64.27 5.1K
15:03 64.20 64.66 64.20 64.53 14.6K
15:04 64.68 64.81 64.67 64.81 3.8K
15:05 64.83 65.38 64.83 65.36 19.9K
15:06 65.37 65.37 65.19 65.30 1.8K
15:07 65.08 65.21 64.96 65.21 3.4K
15:08 65.45 65.90 65.45 65.84 5.2K
15:09 65.94 66.02 65.68 66.00 6.0K
15:10 65.83 66.12 65.83 66.12 7.1K
15:11 66.14 66.53 66.13 66.53 7.6K
15:12 66.57 66.64 66.35 66.53 10.5K
15:13 66.43 66.86 66.43 66.86 3.8K
15:14 66.86 67.11 66.62 67.02 9.5K
15:15 66.77 67.05 66.68 66.68 9.6K
15:16 66.10 66.62 66.10 66.25 4.9K
15:17 66.07 66.26 65.74 66.15 27.5K
15:18 66.05 66.48 65.99 66.15 6.0K
15:19 66.31 66.70 66.14 66.69 21.4K
15:20 66.76 66.76 66.34 66.34 5.1K
15:21 66.18 66.48 66.18 66.27 4.3K
15:22 66.42 66.42 66.25 66.40 2.5K
15:23 66.17 66.38 66.17 66.38 6.2K
15:24 66.50 66.58 66.50 66.58 1.9K
15:25 66.75 66.85 66.62 66.69 18.6K
15:26 66.79 67.00 66.71 66.97 6.2K
15:27 67.00 67.01 66.64 66.75 15.6K
15:28 66.40 66.40 65.68 65.76 7.2K
15:29 66.04 66.04 65.87 65.87 9.4K
15:30 65.90 66.09 65.82 66.09 3.8K
15:31 66.20 66.20 65.55 65.55 3.5K
15:32 65.60 65.90 65.60 65.89 4.0K
15:33 65.92 66.30 65.90 65.90 2.0K
15:34 66.10 66.10 65.98 66.00 0.8K
15:35 65.80 66.00 65.37 65.50 7.4K
15:36 65.54 65.54 64.95 65.04 14.2K
15:37 65.08 65.65 65.00 65.65 3.3K
15:38 65.28 65.45 65.27 65.41 9.2K
15:39 65.43 65.43 65.16 65.16 4.1K
15:40 65.27 65.40 65.27 65.36 2.8K
15:41 65.44 65.44 65.26 65.35 2.2K
15:42 65.27 65.27 65.00 65.01 12.9K
15:43 65.01 65.37 64.96 65.32 5.1K
15:44 65.24 65.25 65.24 65.25 2.0K
15:45 65.28 66.15 65.28 66.04 8.8K
15:46 66.21 66.40 65.93 65.97 4.7K
15:47 65.27 65.56 65.00 65.00 6.7K
15:48 65.00 65.29 65.00 65.13 6.4K
15:49 65.15 65.88 65.15 65.88 7.7K
15:50 66.04 66.20 65.92 66.00 3.4K
15:51 65.73 66.20 65.73 66.10 3.8K
15:52 66.17 66.28 66.10 66.21 5.0K
15:53 66.36 66.69 66.27 66.55 18.7K
15:54 66.66 67.50 66.66 67.50 8.5K
15:55 67.80 68.00 67.65 67.65 19.9K
15:56 67.65 67.70 67.45 67.63 9.8K
15:57 67.78 67.88 67.42 67.48 9.2K
15:58 67.31 67.40 67.02 67.19 11.7K
15:59 67.16 67.46 67.16 67.46 24.1K
16:00 67.50 67.50 67.50 67.50 245.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし