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 64.30 65.50 62.84 63.62 1,142.1K
09:31 63.59 66.09 63.17 65.00 40.6K
09:32 64.68 65.28 62.76 62.79 33.6K
09:33 62.91 64.11 61.54 61.54 29.4K
09:34 61.43 61.56 59.25 59.84 64.4K
09:35 60.01 60.01 57.85 58.87 55.4K
09:36 58.71 60.11 58.26 59.29 66.6K
09:37 59.65 60.16 58.05 60.16 27.4K
09:38 60.40 61.67 59.76 61.54 32.9K
09:39 61.52 61.55 60.71 61.11 39.5K
09:40 61.00 62.20 60.59 61.00 26.1K
09:41 60.95 61.66 60.38 60.52 15.1K
09:42 60.70 61.62 60.48 61.53 13.4K
09:43 61.63 64.32 61.63 64.14 20.5K
09:44 63.90 65.98 63.70 65.96 83.1K
09:45 65.64 67.63 65.64 67.30 68.6K
09:46 67.51 68.00 66.00 66.45 51.8K
09:47 67.00 67.00 66.09 66.19 31.5K
09:48 65.92 66.54 65.44 65.44 26.0K
09:49 65.31 65.31 63.63 64.64 28.2K
09:50 63.98 64.23 63.40 64.17 31.3K
09:51 64.37 64.39 63.69 64.18 8.6K
09:52 64.11 64.37 63.57 63.78 13.8K
09:53 63.71 63.71 63.05 63.69 27.3K
09:54 63.15 63.15 62.56 62.64 11.1K
09:55 62.28 63.73 62.28 63.54 11.5K
09:56 63.52 63.64 63.00 63.00 7.9K
09:57 62.80 63.60 62.75 63.60 11.8K
09:58 63.87 65.14 63.87 65.06 25.3K
09:59 64.84 64.84 63.60 63.60 11.9K
10:00 63.29 63.30 62.13 62.38 20.0K
10:01 62.36 62.81 62.36 62.64 5.2K
10:02 62.88 63.45 62.48 63.23 9.7K
10:03 63.13 63.13 62.73 62.99 6.9K
10:04 63.12 63.15 62.61 62.61 10.4K
10:05 62.80 63.25 62.80 63.03 5.4K
10:06 62.92 62.95 62.50 62.50 12.6K
10:07 62.56 62.76 61.80 61.88 22.5K
10:08 62.39 62.39 61.71 61.99 22.6K
10:09 62.29 62.29 61.74 62.13 14.3K
10:10 62.16 62.89 61.90 62.89 11.7K
10:11 62.61 62.63 61.79 61.79 11.0K
10:12 61.97 61.97 61.28 61.37 10.2K
10:13 61.45 62.39 61.45 62.29 18.0K
10:14 62.19 62.30 61.46 61.54 9.1K
10:15 61.40 61.41 60.80 61.41 16.9K
10:16 61.43 61.75 61.34 61.74 8.3K
10:17 61.88 62.06 61.60 61.60 4.1K
10:18 61.55 61.75 61.40 61.48 4.8K
10:19 61.50 61.50 60.77 61.02 14.3K
10:20 61.20 61.20 60.30 60.41 12.5K
10:21 60.48 60.64 60.15 60.59 17.2K
10:22 60.96 61.35 60.81 61.02 5.5K
10:23 61.05 61.05 60.41 60.52 3.3K
10:24 60.77 61.08 60.50 60.72 14.7K
10:25 60.39 60.40 60.09 60.15 16.6K
10:26 60.26 60.26 60.00 60.15 22.4K
10:27 60.28 60.43 60.00 60.41 14.0K
10:28 60.25 60.39 60.02 60.02 3.4K
10:29 60.42 60.42 59.90 60.29 4.5K
10:30 60.24 60.35 59.98 59.98 3.3K
10:31 59.84 59.92 59.14 59.14 12.4K
10:32 59.19 59.88 59.08 59.88 17.8K
10:33 59.75 59.75 59.27 59.43 10.5K
10:34 59.40 59.43 58.91 58.93 21.2K
10:35 58.80 58.85 58.39 58.66 13.0K
10:36 58.66 59.00 57.84 57.99 28.4K
10:37 57.84 57.94 56.93 57.41 64.4K
10:38 57.31 57.46 56.80 57.46 55.6K
10:39 57.54 57.93 56.88 57.09 25.2K
10:40 57.53 57.53 56.03 56.41 23.5K
10:41 56.54 56.54 55.00 55.36 54.2K
10:42 55.17 56.47 55.17 56.46 26.9K
10:43 56.54 57.06 56.45 57.06 37.7K
10:44 57.37 57.97 57.37 57.84 47.3K
10:45 57.82 58.50 57.70 58.12 38.4K
10:46 57.76 58.69 57.46 58.45 28.3K
10:47 58.40 58.81 58.21 58.54 21.4K
10:48 58.60 58.80 58.60 58.69 12.8K
10:49 58.82 58.85 58.00 58.53 41.4K
10:50 58.41 58.86 58.10 58.34 15.9K
10:51 58.68 58.68 58.05 58.06 18.8K
10:52 57.87 57.87 57.34 57.51 15.5K
10:53 57.50 57.50 57.09 57.25 58.7K
10:54 56.85 57.21 56.54 56.83 15.3K
10:55 56.53 56.61 56.08 56.38 14.8K
10:56 56.32 56.78 56.32 56.73 6.1K
10:57 57.00 57.62 57.00 57.60 16.3K
10:58 57.52 58.03 57.52 57.53 6.8K
10:59 57.37 57.92 57.04 57.70 9.1K
11:00 57.87 58.41 57.28 57.28 14.0K
11:01 57.38 57.38 56.80 57.25 4.8K
11:02 57.60 57.89 57.35 57.40 6.3K
11:03 57.37 57.37 57.09 57.19 14.7K
11:04 56.73 57.15 56.68 57.10 10.0K
11:05 56.94 57.00 56.47 56.99 5.9K
11:06 56.97 56.97 56.80 56.79 1.7K
11:07 56.83 56.83 56.83 56.83 2.1K
11:08 56.92 57.20 56.91 57.20 16.5K
11:09 57.20 57.20 56.91 57.13 1.9K
11:10 57.44 57.60 57.42 57.58 6.0K
11:11 57.92 57.93 57.58 57.58 8.8K
11:12 57.69 57.69 57.22 57.59 3.6K
11:13 57.86 58.09 57.86 58.01 4.4K
11:14 58.10 58.36 58.10 58.34 13.5K
11:15 58.27 58.27 57.88 57.88 16.7K
11:16 57.88 58.23 57.88 58.00 1.9K
11:17 58.14 58.16 58.03 58.16 3.1K
11:18 58.26 58.26 57.93 58.08 5.0K
11:19 57.99 57.99 57.74 57.90 5.5K
11:20 57.78 57.78 57.25 57.25 4.0K
11:21 57.43 57.44 57.24 57.34 1.9K
11:22 57.06 57.39 57.03 57.39 6.3K
11:23 57.97 57.97 57.97 57.97 1.3K
11:24 57.98 58.25 57.98 58.24 9.3K
11:25 58.40 58.73 58.38 58.50 11.9K
11:26 58.46 58.48 58.23 58.38 8.0K
11:27 58.62 58.62 58.45 58.50 5.8K
11:28 58.49 59.16 58.41 59.09 14.7K
11:29 58.95 59.25 58.61 58.61 18.5K
11:30 58.72 58.99 58.40 58.84 8.2K
11:31 58.81 59.60 58.76 59.60 10.0K
11:32 59.52 59.78 59.37 59.78 11.8K
11:33 60.00 60.44 59.75 59.98 15.5K
11:34 59.90 60.54 59.75 60.54 13.2K
11:35 60.53 60.64 60.50 60.59 12.2K
11:36 60.39 60.39 59.72 60.04 17.2K
11:37 59.38 59.89 59.30 59.89 12.4K
11:38 59.86 59.87 59.55 59.55 9.6K
11:39 59.50 59.66 59.50 59.66 5.1K
11:40 59.52 59.94 59.48 59.61 4.7K
11:41 59.50 59.50 58.62 58.69 21.4K
11:42 58.80 59.00 58.64 58.64 8.6K
11:43 58.92 58.93 58.81 58.93 3.2K
11:44 59.23 59.32 59.20 59.20 4.1K
11:45 59.00 59.00 58.74 58.96 1.1K
11:46 59.09 59.09 58.85 58.85 1.4K
11:47 58.88 58.92 58.84 58.84 2.1K
11:48 59.00 59.00 58.77 58.77 1.8K
11:49 58.72 58.72 58.12 58.12 6.1K
11:50 58.21 58.70 58.20 58.46 2.4K
11:51 58.49 58.84 58.49 58.84 1.9K
11:52 59.03 59.58 59.03 59.46 2.2K
11:53 59.58 60.19 59.57 59.96 11.3K
11:54 59.90 60.08 59.88 59.88 5.7K
11:55 59.63 59.63 59.63 59.63 0.2K
11:56 59.69 60.10 59.69 60.09 6.9K
11:57 60.10 60.10 59.58 59.80 4.4K
11:58 59.53 59.95 59.53 59.95 11.3K
11:59 59.89 59.89 59.69 59.71 3.4K
12:00 59.75 59.88 59.75 59.86 24.9K
12:01 60.18 60.38 60.10 60.38 3.1K
12:02 60.33 60.39 60.00 60.00 15.0K
12:03 60.18 60.35 60.10 60.10 3.1K
12:04 60.12 60.15 59.96 60.10 23.3K
12:05 60.33 60.58 60.19 60.50 7.4K
12:06 60.48 60.80 60.48 60.66 10.7K
12:07 60.66 60.66 60.35 60.35 10.6K
12:08 60.46 60.46 60.33 60.33 2.2K
12:09 60.34 60.34 60.09 60.33 3.8K
12:10 60.27 60.27 60.27 60.27 3.0K
12:11 60.43 60.43 60.43 60.43 2.0K
12:12 60.04 60.28 60.04 60.15 4.3K
12:13 60.13 60.30 60.13 60.30 2.5K
12:14 60.39 60.39 60.39 60.39 1.0K
12:15 60.28 60.32 60.28 60.32 0.6K
12:16 60.19 60.19 60.00 60.13 15.8K
12:17 59.80 59.80 59.48 59.61 7.4K
12:18 59.89 59.89 59.89 59.89 2.0K
12:19 59.75 59.75 59.75 59.75 0.3K
12:20 59.58 59.67 59.58 59.67 2.7K
12:21 59.78 59.78 59.78 59.78 0.6K
12:22 60.16 60.38 60.12 60.33 9.9K
12:23 60.08 60.08 60.08 60.08 0.3K
12:24 59.95 59.95 59.92 59.92 2.2K
12:25 59.96 60.09 59.87 59.88 2.0K
12:26 59.77 59.77 59.64 59.64 0.8K
12:27 59.91 59.91 59.82 59.82 2.4K
12:29 59.73 59.78 59.70 59.78 3.6K
12:30 59.79 59.93 59.79 59.86 15.2K
12:31 59.83 59.87 59.80 59.87 4.1K
12:32 59.24 59.24 59.24 59.24 2.2K
12:33 59.10 59.21 59.10 59.15 8.1K
12:34 59.32 59.45 59.32 59.38 10.5K
12:35 59.52 59.52 59.24 59.24 2.4K
12:36 59.35 59.35 58.60 58.67 5.7K
12:37 58.62 58.83 58.61 58.83 2.7K
12:38 58.80 59.00 58.80 58.89 4.4K
12:39 59.08 59.18 59.08 59.12 4.3K
12:40 59.56 59.86 59.56 59.56 3.5K
12:41 59.22 59.22 58.90 58.90 3.4K
12:42 59.10 59.10 59.10 59.10 0.4K
12:43 59.00 59.08 58.88 58.88 5.8K
12:44 59.00 59.00 59.00 59.00 0.3K
12:45 59.16 59.16 59.16 59.16 1.7K
12:46 59.21 59.21 59.21 59.21 1.1K
12:47 58.79 58.79 58.40 58.40 9.4K
12:49 58.57 58.60 58.57 58.60 1.8K
12:50 58.62 58.74 58.62 58.74 0.5K
12:51 58.67 58.67 58.50 58.50 0.8K
12:52 58.30 58.31 58.30 58.31 2.6K
12:53 58.23 58.23 57.92 57.92 9.8K
12:54 58.10 58.41 57.92 58.41 3.0K
12:55 58.05 58.35 58.05 58.35 1.2K
12:56 58.45 58.45 58.40 58.40 0.9K
12:57 58.40 58.41 58.23 58.23 1.5K
12:58 57.93 58.11 57.93 58.10 1.1K
12:59 58.31 58.31 58.11 58.24 2.8K
13:00 58.21 58.21 58.17 58.17 2.3K
13:01 58.17 58.17 57.54 57.54 3.9K
13:02 57.59 58.03 57.50 58.02 7.5K
13:03 58.02 58.21 57.82 57.87 21.5K
13:04 57.83 57.98 57.77 57.77 1.5K
13:05 57.75 57.84 57.63 57.74 19.7K
13:06 57.91 57.91 57.91 57.91 0.4K
13:07 57.90 57.98 57.83 57.98 1.5K
13:08 58.16 58.61 58.16 58.44 6.2K
13:09 58.32 58.38 58.29 58.38 3.5K
13:10 58.25 58.29 58.25 58.29 1.0K
13:11 58.40 58.65 58.40 58.52 3.4K
13:12 58.63 58.63 58.63 58.63 0.9K
13:13 58.65 58.65 58.22 58.22 4.9K
13:14 58.13 58.22 58.13 58.22 1.6K
13:15 58.20 58.20 57.92 58.02 3.8K
13:16 58.05 58.05 58.05 58.05 1.6K
13:17 58.01 58.08 58.01 58.08 0.5K
13:18 58.07 58.07 58.00 58.00 1.3K
13:19 57.85 57.99 57.85 57.99 2.0K
13:20 58.12 58.12 58.12 58.12 0.8K
13:21 57.93 57.93 57.65 57.65 3.3K
13:22 57.52 57.63 57.32 57.49 10.6K
13:23 57.47 57.65 57.47 57.65 1.7K
13:24 57.49 57.51 57.47 57.50 1.5K
13:25 57.31 57.31 57.21 57.21 2.1K
13:26 57.00 57.01 56.80 56.80 9.9K
13:27 56.75 56.97 56.72 56.72 15.9K
13:28 56.74 56.85 56.62 56.85 4.4K
13:29 56.85 56.89 56.81 56.82 5.3K
13:30 56.88 57.09 56.87 57.09 4.6K
13:31 56.89 56.96 56.79 56.79 5.3K
13:32 56.82 56.83 56.63 56.63 4.5K
13:33 56.60 56.84 56.50 56.77 5.5K
13:34 56.65 56.65 56.65 56.65 0.8K
13:35 56.95 56.95 56.95 56.95 0.6K
13:36 56.74 56.95 56.64 56.94 3.3K
13:37 56.98 57.21 56.98 57.10 8.2K
13:38 57.13 57.35 57.10 57.34 3.6K
13:39 57.35 57.35 57.27 57.32 7.0K
13:40 57.49 57.62 57.49 57.62 3.3K
13:41 57.81 58.17 57.81 58.17 4.4K
13:42 58.02 58.02 57.93 57.97 9.4K
13:43 57.95 58.04 57.65 57.84 19.7K
13:44 57.80 58.00 57.64 57.64 2.6K
13:45 57.97 57.97 57.77 57.77 4.4K
13:46 57.55 57.60 57.55 57.60 0.6K
13:47 57.99 58.04 57.75 57.75 6.6K
13:48 57.77 58.24 57.77 58.04 2.5K
13:49 58.09 58.09 58.09 58.09 3.5K
13:50 57.97 57.97 57.96 57.96 2.3K
13:51 57.82 57.82 57.82 57.82 0.3K
13:52 57.91 58.19 57.91 57.94 6.0K
13:53 57.86 58.02 57.86 57.94 0.9K
13:54 57.93 58.04 57.93 58.04 2.5K
13:57 58.20 58.20 58.07 58.07 1.1K
13:58 58.04 58.04 58.04 58.04 2.3K
14:00 57.82 57.82 57.82 57.82 0.1K
14:01 57.82 57.99 57.82 57.99 0.4K
14:02 58.04 58.04 57.60 57.63 10.4K
14:03 57.92 57.92 57.82 57.82 3.7K
14:05 57.54 57.54 57.07 57.19 21.9K
14:06 57.46 57.46 57.19 57.19 2.8K
14:08 57.76 57.76 57.76 57.76 0.5K
14:09 58.12 58.20 57.82 57.95 6.9K
14:10 57.92 57.96 57.86 57.96 1.6K
14:11 57.67 57.67 57.67 57.66 1.3K
14:12 57.58 57.58 57.58 57.58 0.7K
14:14 57.78 57.78 57.78 57.78 0.6K
14:15 57.73 57.73 57.61 57.65 1.3K
14:17 57.45 57.45 57.38 57.38 0.6K
14:18 57.28 57.50 57.28 57.50 1.9K
14:19 57.57 57.57 57.55 57.55 0.6K
14:20 57.50 57.55 57.50 57.55 2.3K
14:21 57.44 57.44 57.44 57.44 0.5K
14:22 57.48 57.56 57.34 57.34 1.3K
14:23 57.41 57.41 57.20 57.20 1.2K
14:24 57.30 57.30 57.28 57.28 2.9K
14:25 57.22 57.27 57.22 57.27 0.6K
14:26 57.20 57.20 57.00 57.04 13.4K
14:27 56.92 57.43 56.92 57.43 27.5K
14:28 57.42 57.63 57.42 57.63 8.2K
14:30 57.83 57.91 57.80 57.88 4.9K
14:31 57.96 58.11 57.96 58.08 5.4K
14:32 58.14 58.19 58.06 58.10 10.0K
14:33 58.24 58.43 58.18 58.31 4.7K
14:34 58.26 58.26 57.98 57.98 10.2K
14:35 58.24 58.24 57.97 57.97 2.2K
14:37 58.40 58.40 58.40 58.40 9.9K
14:38 58.07 58.10 58.02 58.02 19.1K
14:39 57.81 58.08 57.81 58.08 1.2K
14:40 58.21 58.21 58.21 58.21 0.6K
14:41 58.14 58.45 58.14 58.45 1.7K
14:42 58.46 59.00 58.46 58.98 2.5K
14:43 59.05 59.24 59.05 59.13 5.8K
14:44 58.90 58.90 58.76 58.87 8.6K
14:45 58.83 58.83 58.83 58.83 1.7K
14:46 59.46 59.73 59.46 59.64 12.9K
14:47 59.77 60.08 59.77 59.88 9.7K
14:48 60.20 60.20 59.48 59.48 6.1K
14:49 59.54 59.54 59.54 59.54 0.1K
14:50 59.68 59.75 59.64 59.74 13.5K
14:51 59.83 59.95 59.72 59.95 4.0K
14:52 60.04 60.04 59.81 59.91 2.7K
14:53 60.02 60.16 59.99 60.16 8.3K
14:54 59.90 59.90 59.68 59.68 1.3K
14:55 59.86 59.86 59.64 59.69 1.8K
14:56 59.69 59.78 59.69 59.78 2.6K
14:57 60.10 60.10 59.96 59.96 3.0K
14:58 59.78 59.88 59.78 59.88 10.3K
14:59 59.61 59.70 59.52 59.57 3.1K
15:00 59.69 59.76 59.69 59.76 1.4K
15:01 59.76 59.76 59.76 59.76 3.7K
15:02 59.76 59.95 59.73 59.95 1.7K
15:03 60.00 60.10 60.00 60.09 3.9K
15:04 59.83 59.83 59.68 59.68 1.6K
15:05 59.63 59.63 59.50 59.50 1.5K
15:06 59.81 59.81 59.17 59.17 8.4K
15:07 59.12 59.21 58.65 58.92 8.7K
15:08 58.71 58.80 58.71 58.76 1.4K
15:09 58.86 58.86 58.60 58.66 6.6K
15:10 58.41 58.41 58.29 58.35 2.8K
15:11 58.50 58.50 58.26 58.43 3.9K
15:12 58.77 58.77 58.76 58.76 3.1K
15:14 58.56 59.08 58.56 59.08 1.9K
15:15 59.12 59.12 59.06 59.06 1.1K
15:16 59.15 59.61 59.15 59.52 4.4K
15:17 59.13 59.27 59.01 59.01 2.9K
15:18 59.12 59.12 59.00 59.00 2.6K
15:19 58.82 58.83 58.40 58.40 1.2K
15:20 58.55 58.55 58.46 58.46 0.7K
15:21 58.75 58.76 58.60 58.60 3.4K
15:22 58.36 58.36 58.21 58.21 7.6K
15:23 58.04 58.20 58.04 58.20 6.3K
15:24 58.60 58.78 58.60 58.69 1.7K
15:25 58.93 58.93 58.88 58.88 1.5K
15:26 58.90 58.90 58.89 58.89 2.0K
15:27 58.64 58.90 58.64 58.78 2.7K
15:28 58.50 58.50 58.45 58.46 8.3K
15:29 58.46 58.47 58.33 58.33 1.1K
15:30 58.29 58.29 58.19 58.19 1.0K
15:31 58.02 58.02 57.90 57.90 6.4K
15:32 57.82 57.82 57.82 57.82 0.8K
15:33 57.77 57.80 57.54 57.54 14.0K
15:34 57.50 57.60 57.50 57.59 6.1K
15:35 57.52 57.66 57.52 57.59 3.3K
15:36 57.51 57.66 57.46 57.46 9.2K
15:37 57.30 57.39 57.25 57.25 5.6K
15:38 57.68 58.11 57.68 57.98 7.9K
15:39 57.53 57.62 57.51 57.62 2.7K
15:40 57.30 57.33 57.10 57.10 2.3K
15:41 57.11 57.32 57.00 57.17 6.5K
15:42 57.18 57.38 57.18 57.35 2.8K
15:43 57.57 57.63 57.56 57.56 3.3K
15:44 57.56 57.56 57.27 57.27 6.0K
15:45 57.09 57.33 57.09 57.33 6.0K
15:46 57.15 57.15 57.01 57.11 3.1K
15:47 57.29 57.76 57.29 57.76 3.9K
15:48 57.75 58.10 57.75 57.95 8.9K
15:49 57.70 57.87 57.67 57.87 2.3K
15:50 57.76 57.80 57.50 57.50 3.8K
15:51 57.40 57.40 56.77 56.77 6.9K
15:52 56.69 56.71 56.55 56.71 9.9K
15:53 56.81 57.49 56.81 57.35 5.8K
15:54 57.62 57.87 57.38 57.87 3.4K
15:55 57.81 57.81 57.54 57.54 4.6K
15:56 57.57 57.57 57.30 57.36 3.7K
15:57 57.36 57.48 57.36 57.41 6.5K
15:58 57.41 57.47 57.23 57.30 3.1K
15:59 57.27 57.27 56.93 57.01 27.5K
16:00 57.02 57.02 57.02 57.02 128.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし