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 92.40 95.72 92.40 95.27 650.3K
09:31 95.13 95.99 94.12 94.77 41.0K
09:32 94.03 95.59 93.23 95.59 16.9K
09:33 95.86 97.04 95.62 97.04 50.7K
09:34 96.47 97.58 96.29 97.58 43.9K
09:35 97.52 99.60 97.30 99.60 47.1K
09:36 99.87 101.47 99.18 100.93 81.1K
09:37 100.98 101.85 100.06 100.06 59.1K
09:38 100.43 101.34 100.00 101.09 23.9K
09:39 100.52 103.37 100.52 102.89 53.6K
09:40 102.71 104.35 102.71 104.18 47.1K
09:41 103.69 105.42 103.49 105.06 75.5K
09:42 104.94 105.82 104.86 105.23 48.7K
09:43 105.00 105.11 102.74 102.74 45.7K
09:44 102.39 103.00 100.41 100.41 64.7K
09:45 100.99 102.13 100.99 102.13 49.4K
09:46 102.37 103.89 102.02 102.46 29.7K
09:47 102.12 102.12 99.95 100.57 43.9K
09:48 100.50 101.22 99.32 99.75 26.3K
09:49 100.63 101.43 100.63 100.95 24.0K
09:50 101.38 102.00 100.98 101.53 34.6K
09:51 101.05 101.05 100.28 101.00 11.5K
09:52 102.00 102.03 101.00 102.03 29.3K
09:53 102.79 102.96 101.39 101.39 14.8K
09:54 101.32 102.42 101.00 102.00 28.6K
09:55 101.87 101.87 100.73 100.99 15.6K
09:56 101.08 103.03 101.05 102.88 19.6K
09:57 103.27 103.68 102.50 102.50 30.7K
09:58 102.54 102.58 101.52 102.13 6.5K
09:59 101.60 102.50 101.15 102.03 14.1K
10:00 101.58 101.67 101.10 101.27 10.6K
10:01 102.04 102.09 101.59 101.60 7.7K
10:02 101.50 102.01 101.48 101.49 10.3K
10:03 101.97 102.50 101.80 101.80 9.5K
10:04 101.60 103.47 101.60 103.47 24.7K
10:05 103.49 104.80 103.18 104.32 20.0K
10:06 104.34 104.40 103.43 104.29 10.7K
10:07 104.01 104.90 104.00 104.50 25.7K
10:08 104.39 105.03 104.10 104.40 30.7K
10:09 105.00 105.33 104.43 104.43 18.5K
10:10 104.11 104.96 104.11 104.86 12.8K
10:11 104.47 104.65 104.14 104.14 7.9K
10:12 104.68 104.78 104.10 104.53 13.4K
10:13 104.53 105.48 104.53 105.48 11.3K
10:14 105.64 106.66 105.58 106.28 56.3K
10:15 106.30 106.37 105.13 105.13 21.0K
10:16 105.43 105.43 102.97 103.92 26.7K
10:17 103.83 104.01 103.54 103.60 19.8K
10:18 103.93 104.68 103.60 104.68 16.0K
10:19 104.49 104.49 103.80 103.80 6.4K
10:20 104.09 104.09 102.31 102.31 23.5K
10:21 102.46 102.46 102.00 102.05 13.3K
10:22 102.48 103.10 102.48 102.79 7.8K
10:23 102.14 102.40 101.80 102.22 17.8K
10:24 102.02 102.61 102.00 102.23 9.2K
10:25 102.07 103.50 102.07 103.48 7.5K
10:26 103.36 104.40 103.36 104.16 12.6K
10:27 104.55 104.99 103.68 103.68 23.1K
10:28 103.56 103.80 103.29 103.64 5.0K
10:29 103.80 103.89 103.58 103.76 5.8K
10:30 103.21 103.21 102.12 102.54 9.9K
10:31 102.50 102.50 101.00 102.00 27.6K
10:32 101.84 102.75 101.54 102.75 15.3K
10:33 103.22 103.38 102.55 103.01 7.2K
10:34 103.35 103.35 102.31 102.98 7.5K
10:35 102.89 103.50 102.89 103.21 3.2K
10:36 103.21 103.21 102.45 102.57 2.6K
10:37 103.02 103.02 102.00 102.21 10.7K
10:38 102.45 102.45 102.45 102.45 3.8K
10:39 102.01 102.16 101.38 101.38 10.4K
10:40 101.20 101.57 101.20 101.55 10.1K
10:41 101.00 101.14 100.14 100.14 27.5K
10:42 100.19 101.30 100.18 100.18 12.8K
10:43 100.32 100.79 99.99 100.48 28.9K
10:44 100.59 100.59 100.21 100.45 6.6K
10:45 100.28 100.99 100.28 100.69 5.5K
10:46 100.98 100.98 99.99 99.99 7.5K
10:47 99.57 99.57 98.40 99.00 61.8K
10:48 99.25 99.25 98.47 98.78 8.8K
10:49 98.56 99.00 98.40 98.52 8.2K
10:50 98.25 98.90 97.70 97.99 17.9K
10:51 97.84 98.95 97.84 98.20 9.7K
10:52 98.20 98.40 98.00 98.40 10.2K
10:53 98.66 99.49 98.66 98.83 17.6K
10:54 99.06 99.06 98.41 98.57 16.1K
10:55 98.54 99.49 98.54 99.38 5.3K
10:56 99.30 100.40 99.12 99.64 13.2K
10:57 99.69 100.15 99.41 100.15 11.0K
10:58 100.29 100.36 99.91 99.91 24.1K
10:59 100.33 100.59 100.33 100.59 12.7K
11:00 100.73 100.97 100.19 100.19 9.8K
11:01 100.13 100.80 99.78 100.80 7.2K
11:02 100.83 101.11 100.83 101.00 10.4K
11:03 100.76 102.22 100.76 102.00 12.5K
11:04 101.99 102.50 101.99 102.42 19.8K
11:05 102.62 103.20 102.50 103.00 13.8K
11:06 103.25 103.25 102.61 102.93 13.4K
11:07 102.85 102.93 102.61 102.93 9.1K
11:08 102.93 103.50 102.88 103.50 12.7K
11:09 103.50 103.68 103.49 103.49 4.7K
11:10 103.67 105.00 103.65 104.99 34.2K
11:11 105.08 105.19 104.71 104.71 15.6K
11:12 104.79 104.79 104.23 104.45 10.8K
11:13 104.40 104.67 104.33 104.54 10.9K
11:14 104.39 104.39 103.93 104.08 7.2K
11:15 104.29 104.29 103.59 103.63 12.4K
11:16 103.93 104.93 103.93 104.55 8.4K
11:17 104.73 105.15 104.43 104.54 11.0K
11:18 104.76 104.76 104.09 104.09 7.0K
11:19 103.94 104.21 103.81 103.81 6.5K
11:20 103.89 104.41 103.51 103.51 8.2K
11:21 103.18 103.86 103.16 103.86 16.0K
11:22 103.85 103.85 103.32 103.35 10.6K
11:23 103.55 103.60 103.27 103.49 3.9K
11:24 103.44 103.44 103.36 103.36 0.9K
11:25 103.36 104.12 103.36 103.80 6.9K
11:26 103.80 103.98 103.80 103.81 5.7K
11:27 103.79 103.79 103.61 103.61 4.6K
11:28 103.51 103.51 103.07 103.07 3.6K
11:29 102.91 102.91 102.69 102.69 3.6K
11:30 102.57 102.60 101.93 101.96 22.4K
11:31 102.23 102.44 102.07 102.07 4.7K
11:32 101.89 102.36 101.67 102.36 12.3K
11:33 102.54 102.58 101.65 101.84 12.1K
11:34 101.44 102.15 101.35 101.95 10.5K
11:35 102.05 102.05 101.62 101.62 5.3K
11:36 101.08 101.18 101.02 101.18 3.4K
11:37 101.27 101.27 100.50 100.50 6.2K
11:38 100.38 100.49 99.90 100.27 10.2K
11:39 100.56 100.56 99.83 99.83 5.5K
11:40 99.70 99.70 98.84 98.84 14.5K
11:41 99.09 99.09 98.55 98.82 22.8K
11:42 98.96 99.02 98.37 98.37 14.0K
11:43 98.75 99.87 98.75 99.35 9.1K
11:44 99.12 99.82 99.12 99.66 6.2K
11:45 99.66 100.40 99.43 100.40 29.9K
11:46 100.39 100.39 99.99 100.34 13.1K
11:47 100.00 100.00 99.46 99.49 11.0K
11:48 99.55 99.59 99.22 99.25 12.0K
11:49 99.47 99.47 99.00 99.35 12.2K
11:50 98.74 99.33 98.74 98.95 3.7K
11:51 98.68 98.72 98.36 98.72 10.0K
11:52 98.39 99.52 98.39 99.52 5.0K
11:53 99.75 100.38 99.74 99.90 9.6K
11:54 99.94 100.00 99.55 99.58 2.7K
11:55 99.70 99.70 99.40 99.40 4.5K
11:56 99.77 100.13 99.67 99.96 6.6K
11:57 99.71 99.71 99.17 99.60 4.8K
11:58 99.78 100.00 99.65 100.00 0.8K
11:59 100.16 100.31 100.14 100.14 5.5K
12:00 100.54 100.97 100.54 100.66 11.8K
12:01 100.63 100.63 99.26 99.47 6.9K
12:02 99.58 99.69 99.41 99.42 3.0K
12:03 99.74 99.74 99.32 99.60 1.2K
12:04 99.65 99.99 99.65 99.81 1.6K
12:05 99.69 99.69 99.69 99.69 0.1K
12:06 99.94 99.94 98.60 98.90 26.3K
12:07 99.00 99.00 98.47 98.78 12.6K
12:08 99.13 99.13 98.74 98.74 9.5K
12:09 98.78 98.78 98.35 98.35 5.5K
12:10 98.15 98.75 98.10 98.64 5.3K
12:11 98.77 98.79 98.77 98.79 2.0K
12:12 98.64 98.64 98.55 98.55 0.7K
12:13 98.82 98.90 98.82 98.82 2.1K
12:14 98.77 98.77 98.40 98.40 1.7K
12:15 98.75 98.75 98.75 98.75 1.2K
12:16 98.40 98.40 97.80 97.94 12.6K
12:17 97.99 98.26 97.67 97.67 5.3K
12:18 97.57 98.10 97.20 98.10 8.4K
12:19 98.02 98.22 98.02 98.13 2.0K
12:20 98.22 98.60 98.04 98.60 7.8K
12:21 98.51 98.51 98.30 98.31 1.7K
12:22 98.32 98.49 98.32 98.49 1.2K
12:23 98.37 98.37 97.85 97.85 2.3K
12:24 97.96 98.50 97.96 98.50 2.2K
12:25 98.06 98.08 97.72 97.72 4.5K
12:26 97.89 97.89 97.88 97.88 1.6K
12:27 97.86 97.86 97.32 97.32 2.5K
12:28 97.48 97.98 97.47 97.95 3.0K
12:29 97.83 97.89 97.45 97.46 2.9K
12:30 98.35 98.35 98.35 98.35 0.3K
12:31 98.07 98.40 98.07 98.40 2.8K
12:32 98.72 98.92 98.58 98.64 3.9K
12:33 98.88 99.02 98.75 99.02 3.0K
12:34 99.22 99.65 99.22 99.65 5.4K
12:35 100.38 100.38 99.40 99.40 5.0K
12:36 99.40 99.43 99.23 99.23 2.8K
12:37 99.31 99.46 99.27 99.32 7.8K
12:38 99.19 99.19 99.05 99.05 1.6K
12:39 99.39 99.78 99.34 99.78 3.3K
12:40 99.58 100.08 99.58 100.08 1.5K
12:41 100.40 100.58 100.23 100.23 4.6K
12:42 99.84 99.84 99.84 99.84 0.9K
12:43 100.01 100.01 100.01 100.01 0.8K
12:44 99.83 100.28 99.77 100.28 4.9K
12:45 100.67 100.67 100.50 100.53 2.2K
12:46 100.33 100.33 100.16 100.20 1.6K
12:47 100.44 100.50 100.44 100.50 2.5K
12:48 99.93 99.93 99.93 99.92 0.9K
12:49 100.49 100.49 100.21 100.21 2.7K
12:50 100.52 100.56 100.52 100.56 0.6K
12:51 100.47 100.93 100.47 100.62 4.3K
12:52 100.77 101.27 100.77 101.04 7.0K
12:53 101.28 101.28 101.07 101.07 3.3K
12:54 101.37 101.97 101.37 101.97 4.0K
12:55 101.86 102.14 101.84 102.10 11.2K
12:56 101.95 101.95 101.54 101.54 10.1K
12:57 101.49 101.49 101.14 101.14 5.5K
12:58 101.03 101.15 100.59 100.59 6.3K
12:59 100.74 100.74 100.21 100.70 3.6K
13:00 100.72 100.72 100.35 100.35 2.5K
13:01 100.64 100.77 100.64 100.77 2.6K
13:02 100.81 101.04 100.81 101.04 11.1K
13:03 101.73 101.89 101.71 101.82 6.2K
13:04 101.77 101.79 101.64 101.64 3.1K
13:05 101.97 101.97 101.97 101.97 1.2K
13:06 101.85 101.85 101.85 101.85 0.4K
13:07 101.70 101.70 101.27 101.32 6.4K
13:08 101.52 101.58 101.05 101.05 7.7K
13:09 101.03 101.03 100.97 100.97 0.4K
13:10 101.01 101.01 100.52 100.52 2.4K
13:11 99.92 100.34 99.92 100.16 2.8K
13:12 100.18 100.52 100.18 100.52 2.5K
13:13 100.65 100.77 100.30 100.77 2.6K
13:15 101.51 101.51 100.76 100.76 1.5K
13:16 100.99 100.99 100.79 100.81 0.9K
13:17 101.11 101.11 100.63 100.63 0.7K
13:18 100.72 100.72 100.53 100.53 1.3K
13:19 100.56 100.56 100.24 100.24 2.1K
13:20 100.26 100.55 100.26 100.55 1.7K
13:21 100.39 100.39 100.13 100.13 5.4K
13:22 100.26 100.26 100.26 100.26 0.5K
13:23 100.42 100.67 100.41 100.58 3.4K
13:24 100.74 100.94 100.74 100.94 2.6K
13:25 100.21 100.41 100.21 100.41 1.1K
13:26 100.01 100.48 100.01 100.48 3.8K
13:27 100.54 100.85 100.54 100.85 2.1K
13:28 100.94 101.28 100.94 101.28 5.8K
13:29 101.06 101.06 100.85 100.85 0.5K
13:30 100.50 100.58 100.50 100.58 0.9K
13:31 100.55 100.55 100.49 100.52 2.5K
13:32 100.80 100.80 100.20 100.31 21.4K
13:33 100.08 100.15 99.99 99.99 2.7K
13:34 99.97 100.16 99.97 100.16 1.3K
13:35 100.28 100.28 99.99 100.16 2.5K
13:36 99.82 99.99 99.82 99.99 1.3K
13:37 99.74 99.74 99.62 99.62 12.1K
13:38 100.00 100.13 100.00 100.08 1.9K
13:39 99.82 99.82 99.82 99.82 4.0K
13:40 99.65 99.71 99.57 99.71 0.6K
13:41 99.83 99.83 99.58 99.58 4.0K
13:42 99.60 99.60 99.24 99.24 1.3K
13:43 99.57 99.57 99.44 99.44 1.8K
13:45 100.00 100.46 100.00 100.23 7.1K
13:46 100.25 100.38 100.22 100.24 3.3K
13:47 100.46 100.46 100.46 100.46 1.4K
13:48 101.08 101.08 100.92 100.92 1.2K
13:49 101.14 101.46 101.14 101.46 7.8K
13:50 101.90 102.00 101.90 102.00 6.4K
13:51 102.01 102.05 101.82 102.00 5.1K
13:52 101.76 101.76 101.37 101.37 4.1K
13:53 101.46 101.78 101.40 101.63 1.5K
13:54 101.62 101.62 101.62 101.62 0.7K
13:55 101.55 101.66 101.55 101.58 3.3K
13:56 101.68 101.98 101.62 101.98 6.1K
13:57 102.02 102.64 102.02 102.64 5.0K
13:58 102.50 102.77 102.50 102.62 6.9K
13:59 102.60 102.68 102.40 102.64 4.2K
14:00 102.53 103.09 102.53 103.02 3.4K
14:01 103.12 103.50 103.08 103.35 5.3K
14:02 103.15 103.15 102.70 102.80 3.0K
14:03 102.81 102.99 102.81 102.99 1.0K
14:04 103.28 103.28 103.16 103.16 1.1K
14:05 103.11 103.11 102.89 103.00 3.0K
14:06 102.86 102.86 102.20 102.20 8.5K
14:07 102.19 102.19 101.34 101.36 7.6K
14:08 101.02 101.44 101.02 101.14 4.6K
14:09 101.32 101.48 101.26 101.48 4.2K
14:10 101.38 101.61 100.92 100.92 3.4K
14:11 101.21 101.42 101.21 101.32 0.7K
14:12 101.22 101.37 101.22 101.37 0.5K
14:13 101.20 101.34 100.98 101.34 4.4K
14:14 101.28 101.28 100.63 100.74 7.7K
14:15 100.66 100.69 100.66 100.69 2.6K
14:16 100.66 100.66 99.78 99.88 10.1K
14:17 100.02 100.23 99.73 100.23 5.1K
14:18 100.45 100.80 100.42 100.80 6.2K
14:19 100.84 101.00 100.84 100.99 6.0K
14:20 100.70 101.04 100.70 101.04 2.9K
14:21 100.50 101.09 100.50 101.09 0.7K
14:22 101.08 101.08 100.71 100.73 3.0K
14:23 100.61 100.71 100.52 100.71 1.5K
14:24 101.39 101.79 101.36 101.72 9.0K
14:25 101.61 101.75 101.46 101.46 2.6K
14:26 101.38 101.38 101.10 101.19 10.4K
14:27 100.94 101.05 100.94 101.05 1.3K
14:28 101.13 101.62 101.13 101.62 4.9K
14:29 101.35 102.00 101.35 101.92 4.2K
14:30 101.81 102.25 101.81 102.25 1.7K
14:31 102.32 102.99 102.32 102.73 7.5K
14:32 102.66 102.77 102.49 102.71 7.0K
14:33 102.72 102.99 102.72 102.99 4.4K
14:34 102.82 102.82 102.41 102.50 12.3K
14:35 102.20 102.20 102.08 102.08 3.8K
14:36 102.10 102.51 102.10 102.50 6.3K
14:37 102.42 102.42 101.82 101.82 3.2K
14:38 101.64 101.64 101.64 101.64 2.7K
14:39 101.81 101.81 101.81 101.81 1.0K
14:40 101.97 102.22 101.97 102.22 2.7K
14:41 102.03 102.13 102.03 102.13 0.9K
14:42 101.90 101.90 101.90 101.90 1.0K
14:43 102.20 102.20 102.15 102.15 0.8K
14:44 102.68 102.68 102.52 102.52 5.2K
14:45 102.38 102.38 102.38 102.38 0.3K
14:46 102.14 102.35 102.14 102.35 0.9K
14:47 102.15 102.20 102.15 102.20 1.7K
14:48 102.52 102.64 102.26 102.26 3.1K
14:49 102.51 102.69 102.44 102.69 0.8K
14:50 102.90 102.90 102.59 102.59 1.8K
14:51 102.51 102.51 102.51 102.51 0.2K
14:52 102.72 102.72 102.66 102.66 1.0K
14:53 102.69 102.69 102.69 102.69 1.1K
14:54 103.13 103.26 103.13 103.14 7.7K
14:55 103.12 103.12 102.73 102.87 1.3K
14:56 102.90 102.97 102.78 102.78 2.6K
14:57 102.69 103.03 102.69 103.03 4.5K
14:58 103.11 103.54 103.03 103.47 4.2K
14:59 103.32 103.71 103.32 103.71 8.5K
15:00 103.50 103.50 103.00 103.39 2.4K
15:01 103.70 104.61 103.68 104.48 20.0K
15:02 104.50 104.76 104.34 104.61 4.1K
15:03 104.44 104.44 103.93 103.93 4.7K
15:04 103.99 103.99 103.40 103.40 2.3K
15:05 103.49 104.06 103.49 103.66 5.0K
15:06 103.85 103.85 103.45 103.48 2.9K
15:07 103.55 103.71 103.55 103.67 1.5K
15:08 104.26 104.50 104.23 104.40 2.0K
15:09 104.43 104.43 104.25 104.40 5.8K
15:10 104.50 104.62 104.50 104.50 4.1K
15:11 104.25 104.25 104.24 104.24 5.1K
15:12 103.79 103.98 103.79 103.98 2.6K
15:13 104.66 104.66 104.66 104.66 1.7K
15:14 104.81 104.98 104.78 104.98 7.3K
15:15 104.97 105.00 104.86 104.90 41.5K
15:16 103.88 104.44 103.88 104.43 1.9K
15:17 104.90 105.00 104.76 104.83 14.0K
15:18 104.80 104.97 104.80 104.91 4.5K
15:19 105.00 105.14 104.94 105.14 14.4K
15:20 105.09 105.13 104.83 105.13 2.4K
15:21 104.29 104.94 104.29 104.94 3.0K
15:22 104.85 105.40 104.85 105.40 6.0K
15:23 105.46 105.49 105.30 105.47 6.6K
15:24 105.25 105.78 105.25 105.78 18.0K
15:25 105.95 106.19 105.95 106.11 23.2K
15:26 106.02 106.31 106.02 106.31 8.1K
15:27 106.50 107.00 106.50 106.89 34.3K
15:28 106.62 107.16 106.52 107.16 23.3K
15:29 107.29 107.29 106.36 106.36 15.4K
15:30 106.27 107.00 106.09 106.99 5.4K
15:31 106.91 107.66 106.91 107.54 13.0K
15:32 107.30 107.59 107.30 107.39 5.6K
15:33 107.54 107.54 107.29 107.30 4.1K
15:34 107.48 108.15 107.48 107.90 26.5K
15:35 107.44 107.65 107.15 107.44 9.1K
15:36 107.24 108.13 107.24 108.12 8.7K
15:37 108.26 108.70 108.02 108.17 6.6K
15:38 108.57 109.12 108.41 108.79 9.6K
15:39 108.83 108.99 108.64 108.64 7.3K
15:40 108.57 108.69 107.84 108.69 6.0K
15:41 108.66 108.99 108.39 108.61 8.5K
15:42 108.55 108.66 108.25 108.46 10.8K
15:43 108.18 108.73 108.05 108.59 5.5K
15:44 108.46 108.50 108.10 108.10 8.2K
15:45 108.42 108.42 108.07 108.22 8.5K
15:46 108.50 108.78 108.30 108.65 12.7K
15:47 108.36 108.43 107.67 108.16 8.6K
15:48 108.39 108.53 108.32 108.32 2.2K
15:49 108.33 108.53 108.30 108.53 5.1K
15:50 108.86 109.38 108.86 109.30 14.3K
15:51 109.48 109.76 109.43 109.76 17.1K
15:52 109.61 109.79 109.00 109.10 18.8K
15:53 108.87 109.20 108.55 109.20 9.4K
15:54 109.19 109.20 108.46 108.59 13.2K
15:55 108.15 108.59 108.04 108.24 22.9K
15:56 108.23 108.94 108.23 108.38 6.3K
15:57 108.43 108.89 108.30 108.38 12.3K
15:58 108.32 108.70 108.32 108.50 17.1K
15:59 108.62 108.78 108.42 108.62 18.4K
16:00 108.50 108.50 108.50 108.50 256.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし