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 78.37 79.46 77.51 78.77 425.6K
09:31 78.94 80.69 78.94 79.12 28.3K
09:32 79.43 81.00 79.43 80.97 16.2K
09:33 80.73 81.87 79.81 79.81 15.8K
09:34 80.73 80.73 78.74 78.96 14.5K
09:35 78.52 78.95 76.26 77.05 37.2K
09:36 77.47 78.13 76.19 76.47 29.6K
09:37 76.36 76.65 74.94 74.94 45.2K
09:38 75.17 75.56 74.00 74.35 44.6K
09:39 74.20 74.86 71.81 71.81 54.7K
09:40 72.25 72.25 70.59 70.59 47.8K
09:41 70.19 70.67 69.45 69.45 75.1K
09:42 69.63 71.43 69.37 70.35 54.1K
09:43 70.68 70.76 69.54 69.91 39.2K
09:44 69.73 70.27 69.38 70.24 35.9K
09:45 70.17 70.77 69.00 70.77 26.5K
09:46 70.59 71.89 70.46 71.78 29.6K
09:47 72.66 72.97 71.78 72.85 68.0K
09:48 72.69 72.71 71.50 71.58 26.2K
09:49 71.80 72.46 71.31 72.44 12.1K
09:50 72.62 72.69 71.77 71.77 28.6K
09:51 71.56 71.95 71.03 71.49 21.8K
09:52 70.99 71.28 70.52 70.75 18.2K
09:53 70.34 70.34 69.53 69.53 16.6K
09:54 69.51 69.51 67.71 67.94 56.1K
09:55 67.86 68.60 67.83 68.44 24.6K
09:56 68.24 68.24 66.28 66.35 56.4K
09:57 66.65 67.32 66.43 66.57 39.0K
09:58 66.40 66.78 65.99 66.40 27.3K
09:59 66.36 66.67 66.15 66.58 13.8K
10:00 66.21 66.25 63.70 64.25 92.8K
10:01 64.30 64.49 62.42 62.97 51.4K
10:02 62.98 64.86 62.98 64.50 36.8K
10:03 64.57 64.62 63.50 64.62 17.8K
10:04 64.89 65.30 64.87 65.06 25.4K
10:05 64.93 66.90 64.75 66.88 21.6K
10:06 66.62 67.21 66.28 66.98 28.1K
10:07 67.32 67.32 66.25 66.65 17.9K
10:08 67.12 67.12 65.24 65.29 22.1K
10:09 65.23 66.17 64.71 66.01 20.4K
10:10 67.00 67.89 66.89 67.60 42.5K
10:11 67.78 67.90 66.38 66.83 41.0K
10:12 66.96 68.08 66.88 67.89 15.6K
10:13 67.60 68.50 67.22 68.26 32.7K
10:14 68.00 68.70 67.84 68.63 27.9K
10:15 68.45 69.79 68.45 69.24 16.4K
10:16 69.45 70.00 69.39 70.00 26.1K
10:17 69.61 69.82 68.48 68.50 57.9K
10:18 68.48 69.60 68.48 69.41 39.2K
10:19 69.36 69.36 68.57 68.91 13.3K
10:20 68.76 68.76 67.81 68.01 16.4K
10:21 67.96 68.09 67.67 67.82 8.1K
10:22 67.83 69.41 67.83 68.94 33.0K
10:23 69.30 69.65 68.43 68.59 14.5K
10:24 68.85 69.17 68.09 68.40 14.6K
10:25 68.30 69.02 68.25 69.02 9.2K
10:26 69.15 69.16 68.95 69.16 11.5K
10:27 69.05 69.41 69.00 69.41 15.1K
10:28 69.50 70.40 69.50 70.40 31.4K
10:29 70.66 71.36 70.36 71.18 12.4K
10:30 70.89 71.19 69.59 70.14 12.0K
10:31 70.48 72.00 70.48 71.47 34.4K
10:32 71.29 71.31 70.06 70.35 16.1K
10:33 70.27 70.89 69.05 69.05 16.2K
10:34 70.06 70.44 69.87 70.20 11.1K
10:35 70.49 70.87 70.05 70.31 9.6K
10:36 70.49 72.29 69.99 71.10 20.4K
10:37 71.40 71.67 70.90 70.90 33.0K
10:38 71.29 71.67 71.18 71.40 16.8K
10:39 71.45 71.45 71.18 71.19 5.8K
10:40 71.49 71.49 70.73 70.83 5.5K
10:41 70.28 70.65 70.09 70.65 11.0K
10:42 71.09 71.42 71.09 71.32 6.2K
10:43 71.23 71.34 70.87 71.17 8.8K
10:44 70.99 71.18 70.99 71.18 3.4K
10:45 70.65 70.88 70.24 70.40 7.5K
10:46 70.40 70.70 69.67 69.67 8.5K
10:47 69.48 70.56 69.48 69.78 4.9K
10:48 70.14 70.14 69.80 70.10 6.2K
10:49 70.69 70.78 70.69 70.78 1.8K
10:50 70.46 70.46 69.20 69.39 10.0K
10:51 69.19 70.00 68.85 70.00 7.4K
10:52 69.32 69.32 68.60 68.60 12.2K
10:53 68.38 68.44 68.04 68.44 11.5K
10:54 68.25 68.33 68.00 68.13 27.8K
10:55 68.30 68.58 68.13 68.41 9.3K
10:56 68.41 68.41 67.58 67.89 14.6K
10:57 68.13 68.42 67.98 67.97 12.1K
10:58 68.00 68.26 67.90 68.26 10.9K
10:59 68.26 68.26 67.56 67.56 4.9K
11:00 67.32 67.91 66.74 67.73 18.5K
11:01 68.19 69.05 67.69 67.77 15.9K
11:02 67.73 67.73 67.19 67.19 5.0K
11:03 67.48 68.25 67.48 68.02 10.9K
11:04 68.01 68.21 67.71 68.06 4.9K
11:05 68.23 68.50 68.16 68.39 10.1K
11:06 68.63 69.21 68.63 69.03 10.7K
11:07 69.05 69.38 68.78 69.02 6.5K
11:08 68.98 69.49 68.85 69.49 10.1K
11:09 69.23 69.23 68.70 68.70 13.3K
11:10 68.90 69.60 68.76 69.59 8.1K
11:11 69.43 69.60 69.30 69.40 10.4K
11:12 69.50 69.89 69.50 69.68 12.1K
11:13 69.63 70.00 69.38 69.96 26.6K
11:14 69.96 70.28 69.96 70.05 4.7K
11:15 70.00 70.25 69.55 69.55 7.5K
11:16 69.73 69.98 69.60 69.60 5.8K
11:17 69.74 70.24 69.65 70.24 7.0K
11:18 70.41 70.41 69.76 69.76 2.3K
11:19 70.00 70.00 69.55 69.87 3.4K
11:20 70.09 70.23 70.09 70.23 2.8K
11:21 69.87 70.48 69.87 70.48 9.9K
11:22 70.80 71.23 70.80 71.23 20.6K
11:23 71.22 71.34 70.97 70.97 15.4K
11:24 70.95 70.95 70.01 70.01 6.9K
11:25 70.20 70.31 70.16 70.16 3.9K
11:26 69.22 69.29 69.10 69.14 3.5K
11:27 68.94 68.97 68.74 68.96 8.8K
11:28 69.66 69.66 68.93 68.93 1.2K
11:29 69.22 69.22 69.12 69.12 4.1K
11:30 69.12 69.31 69.12 69.28 3.3K
11:31 69.57 70.00 69.57 69.67 3.1K
11:32 69.81 69.89 69.55 69.55 2.6K
11:33 69.84 70.04 69.84 70.00 1.4K
11:34 70.29 70.35 70.08 70.16 7.8K
11:35 70.28 70.80 70.28 70.78 3.5K
11:36 70.89 71.02 70.21 70.27 13.6K
11:37 70.20 70.20 69.84 69.84 2.2K
11:38 70.31 70.48 70.31 70.36 2.4K
11:39 70.27 70.89 70.27 70.62 34.3K
11:40 70.77 71.14 70.73 70.99 26.5K
11:41 70.96 71.13 70.79 70.79 3.8K
11:42 71.00 71.00 70.70 70.93 3.2K
11:43 70.79 70.79 70.79 70.79 4.2K
11:45 70.97 71.00 70.97 71.00 2.7K
11:46 71.01 71.01 70.90 70.91 5.4K
11:47 71.16 71.19 71.00 71.06 3.1K
11:48 71.00 71.00 70.33 70.33 1.7K
11:49 70.43 70.43 70.43 70.43 0.7K
11:50 70.00 70.00 69.63 69.63 16.8K
11:51 69.96 69.96 69.05 69.05 6.1K
11:52 69.06 69.06 68.44 68.45 12.2K
11:53 68.62 68.99 68.62 68.91 4.0K
11:54 69.07 69.44 69.07 69.44 4.5K
11:55 69.41 69.41 69.15 69.36 3.7K
11:56 69.01 69.01 68.49 68.49 5.3K
11:57 68.32 68.32 67.81 68.01 5.9K
11:58 67.96 68.30 67.96 68.19 2.9K
11:59 67.60 67.88 67.60 67.60 5.1K
12:00 67.51 67.51 67.12 67.12 6.4K
12:01 67.57 68.09 67.50 67.75 2.5K
12:02 68.13 68.24 67.87 68.23 4.5K
12:03 68.06 68.74 68.06 68.74 5.3K
12:04 68.70 68.72 67.76 68.20 8.0K
12:05 67.91 67.91 67.42 67.65 18.3K
12:06 67.56 67.56 67.27 67.27 3.9K
12:07 67.34 67.64 67.17 67.64 8.6K
12:08 67.52 67.52 66.76 66.96 7.7K
12:09 66.91 66.91 66.24 66.28 18.0K
12:10 66.31 66.31 65.91 66.25 20.9K
12:11 66.41 66.76 66.39 66.70 10.0K
12:12 66.64 66.91 66.49 66.87 8.2K
12:13 66.76 66.93 66.66 66.69 8.2K
12:14 66.97 66.97 66.36 66.36 3.9K
12:15 66.30 66.75 66.30 66.75 0.9K
12:16 66.51 66.51 65.77 65.85 19.3K
12:17 65.93 65.93 65.50 65.52 9.7K
12:18 65.96 65.96 65.49 65.52 12.9K
12:19 65.44 65.44 65.06 65.30 14.6K
12:20 65.06 65.42 65.06 65.42 5.5K
12:21 65.31 65.63 65.12 65.22 16.2K
12:22 65.97 66.17 65.82 65.96 4.6K
12:23 66.00 66.31 65.57 66.31 4.3K
12:24 66.70 66.70 66.40 66.46 6.8K
12:25 66.39 66.50 66.39 66.50 2.1K
12:26 66.35 66.36 66.00 66.15 9.8K
12:27 66.36 66.46 66.34 66.46 0.7K
12:28 66.45 66.99 66.45 66.80 6.0K
12:29 66.81 66.94 66.38 66.85 4.8K
12:30 66.89 67.42 66.89 67.15 5.7K
12:31 67.31 67.50 67.30 67.50 9.4K
12:32 67.49 67.54 66.79 66.79 3.3K
12:33 66.97 67.00 66.86 66.89 2.9K
12:34 67.00 67.12 66.81 66.81 2.6K
12:35 66.48 66.48 66.48 66.48 2.6K
12:36 66.52 66.52 66.09 66.09 3.8K
12:37 66.50 66.68 66.50 66.68 1.9K
12:38 66.33 66.33 65.99 65.99 3.1K
12:39 66.06 66.08 66.06 66.08 0.9K
12:40 66.26 66.26 65.70 65.73 8.1K
12:41 65.44 65.44 65.08 65.18 14.7K
12:42 65.18 65.23 64.80 65.02 19.2K
12:43 64.73 65.31 64.73 65.05 4.5K
12:44 65.09 65.12 64.96 65.12 3.0K
12:45 64.96 65.02 64.80 64.99 7.0K
12:46 65.01 65.37 65.01 65.37 4.5K
12:47 65.47 65.47 65.05 65.05 3.3K
12:48 65.07 65.11 64.80 65.11 3.8K
12:49 65.05 65.34 64.73 64.73 7.6K
12:50 64.76 64.76 64.11 64.11 13.8K
12:51 64.57 64.57 64.20 64.50 4.9K
12:52 64.35 64.35 64.14 64.15 7.9K
12:53 63.90 64.60 63.90 64.51 7.5K
12:54 64.38 64.48 64.38 64.48 6.5K
12:55 64.67 64.67 64.48 64.60 8.2K
12:56 64.39 64.55 64.33 64.55 1.3K
12:57 64.54 64.54 64.19 64.19 4.9K
12:58 63.61 64.03 63.61 63.79 48.8K
12:59 63.65 63.69 63.65 63.69 3.0K
13:00 63.66 64.21 63.66 64.21 10.3K
13:01 64.43 64.95 64.43 64.66 9.4K
13:02 64.31 64.54 64.31 64.54 8.6K
13:03 64.66 65.26 64.66 64.90 9.3K
13:04 64.79 65.02 64.73 64.73 2.4K
13:05 65.00 65.00 64.77 64.77 6.6K
13:06 64.94 64.94 64.80 64.80 3.6K
13:07 64.83 65.20 64.81 65.01 11.3K
13:08 64.90 65.47 64.90 65.47 9.5K
13:09 65.10 65.10 65.09 65.09 1.4K
13:10 65.04 65.04 65.01 65.01 12.3K
13:11 64.63 64.63 64.55 64.55 3.8K
13:12 64.46 64.65 64.25 64.25 3.9K
13:14 64.90 64.99 64.87 64.87 6.6K
13:15 65.36 65.36 64.90 65.19 4.4K
13:16 65.00 65.21 65.00 65.21 1.5K
13:17 65.21 65.32 64.87 64.95 2.3K
13:18 65.02 65.24 65.02 65.24 3.2K
13:19 65.36 65.49 65.36 65.49 8.0K
13:20 65.41 65.70 65.41 65.61 3.9K
13:21 65.60 66.65 65.60 66.45 6.8K
13:22 66.60 66.60 65.88 66.17 10.5K
13:23 65.87 66.34 65.87 66.33 4.0K
13:24 66.50 66.66 66.44 66.66 8.2K
13:25 66.74 67.10 66.67 67.10 13.2K
13:26 67.22 67.40 66.71 66.71 13.6K
13:27 66.59 67.14 66.58 66.82 7.1K
13:28 66.72 67.05 66.72 67.05 4.3K
13:29 66.98 66.98 66.98 66.98 1.1K
13:30 66.73 66.83 66.71 66.71 1.5K
13:31 66.81 66.84 66.43 66.73 6.3K
13:32 66.51 66.51 66.51 66.51 0.5K
13:33 66.03 66.16 65.90 66.16 3.9K
13:34 66.50 66.50 66.12 66.12 2.4K
13:35 66.40 66.40 66.40 66.40 1.2K
13:36 66.66 66.67 66.42 66.42 4.7K
13:37 66.42 66.42 66.19 66.19 1.6K
13:38 66.37 66.37 65.76 65.76 2.9K
13:39 65.78 65.85 65.78 65.85 4.5K
13:40 65.38 65.38 65.20 65.23 6.6K
13:41 65.26 65.26 64.91 64.97 8.3K
13:42 65.03 65.03 64.94 65.03 4.9K
13:43 64.90 64.92 64.74 64.91 6.7K
13:44 65.00 65.00 64.87 64.87 8.3K
13:45 64.90 65.00 64.74 65.00 4.6K
13:46 65.00 65.00 65.00 65.00 1.1K
13:47 65.00 65.00 64.82 64.82 1.6K
13:48 64.69 64.76 64.69 64.76 6.7K
13:49 64.79 65.04 64.70 64.89 8.3K
13:50 64.68 64.68 64.53 64.53 3.6K
13:51 64.66 64.66 64.55 64.60 3.9K
13:52 64.84 65.00 64.61 65.00 1.6K
13:53 64.76 65.43 64.76 65.43 14.8K
13:54 65.41 65.41 65.00 65.00 2.5K
13:55 65.21 65.21 65.20 65.20 0.9K
13:56 64.98 64.99 64.90 64.99 1.6K
13:57 64.90 64.90 64.85 64.85 0.9K
13:58 64.87 64.87 64.66 64.66 1.4K
13:59 64.50 64.50 64.24 64.28 8.9K
14:00 64.28 64.30 63.81 64.09 8.3K
14:01 64.06 64.30 64.06 64.06 2.1K
14:02 64.00 64.00 63.83 63.85 3.6K
14:03 63.69 63.69 63.37 63.43 15.5K
14:04 63.43 63.48 63.37 63.44 12.7K
14:05 63.48 63.59 63.35 63.35 6.1K
14:06 63.48 63.48 63.10 63.20 6.7K
14:07 63.24 63.24 62.79 63.03 49.1K
14:08 63.18 63.18 62.90 62.90 9.3K
14:09 63.06 63.06 62.66 62.70 9.6K
14:10 62.65 62.74 62.56 62.74 3.8K
14:11 62.62 62.77 62.56 62.67 3.7K
14:12 62.50 62.69 62.33 62.33 6.2K
14:13 62.32 62.32 61.74 61.81 26.6K
14:14 61.80 61.81 60.79 61.08 15.6K
14:15 61.08 61.38 60.94 61.13 5.6K
14:16 61.00 62.00 61.00 61.82 10.8K
14:17 62.37 62.50 62.16 62.30 11.2K
14:18 62.36 63.00 62.36 62.58 4.6K
14:19 62.79 63.27 62.72 63.01 8.3K
14:20 63.00 63.05 62.50 62.99 7.6K
14:21 62.81 62.81 62.09 62.09 5.4K
14:22 62.20 62.27 61.83 61.99 6.6K
14:23 62.17 62.42 62.08 62.16 4.8K
14:24 61.85 61.88 61.37 61.79 7.4K
14:25 61.70 61.70 61.50 61.50 2.9K
14:26 61.68 61.68 60.85 60.85 11.2K
14:27 60.92 61.08 60.73 61.00 7.1K
14:28 61.10 61.10 60.72 60.82 13.1K
14:29 60.70 60.87 60.26 60.39 24.1K
14:30 60.45 60.46 60.00 60.28 18.7K
14:31 60.29 60.80 60.29 60.65 9.9K
14:32 60.21 60.67 60.21 60.36 5.2K
14:33 60.23 60.23 59.46 59.56 59.2K
14:34 59.46 60.18 59.46 59.97 14.8K
14:35 60.06 60.55 60.06 60.39 3.7K
14:36 59.90 60.23 59.80 60.06 6.0K
14:37 60.05 60.48 59.84 59.84 9.5K
14:38 60.46 60.47 60.16 60.41 22.7K
14:39 60.37 60.41 60.21 60.40 7.9K
14:40 60.49 60.49 59.86 59.86 4.8K
14:41 59.62 59.62 58.86 59.00 25.5K
14:42 59.01 60.00 58.92 59.16 10.0K
14:43 59.27 59.27 58.43 59.00 14.2K
14:44 58.82 59.34 58.67 59.15 11.6K
14:45 59.24 59.79 59.07 59.79 17.0K
14:46 59.72 60.44 59.72 60.27 8.6K
14:47 60.29 60.50 60.14 60.26 14.3K
14:48 60.47 60.47 59.28 59.59 24.3K
14:49 59.51 59.58 59.36 59.58 3.9K
14:50 59.40 59.40 59.03 59.22 9.0K
14:51 59.58 59.64 59.38 59.64 9.2K
14:52 59.99 60.38 59.99 60.38 12.9K
14:53 60.22 60.22 59.76 60.01 3.4K
14:54 60.33 60.50 60.33 60.50 11.4K
14:55 60.50 61.28 60.50 61.02 13.6K
14:56 60.90 61.29 60.90 61.12 6.6K
14:57 61.12 61.12 60.29 60.30 6.0K
14:58 60.45 60.50 60.30 60.31 7.4K
14:59 60.34 60.40 60.02 60.09 4.7K
15:00 60.17 60.17 59.68 59.68 7.7K
15:01 59.66 59.91 59.51 59.91 22.7K
15:02 59.83 59.83 59.22 59.35 16.3K
15:03 59.07 59.29 59.06 59.29 10.2K
15:04 59.29 59.77 59.02 59.77 9.0K
15:05 59.62 59.62 59.29 59.32 7.3K
15:06 59.05 59.25 58.79 58.81 12.8K
15:07 59.20 59.37 59.15 59.37 2.3K
15:08 59.08 59.08 58.73 58.85 6.0K
15:09 58.94 59.01 58.45 58.45 6.4K
15:10 58.58 59.18 58.38 59.18 5.0K
15:11 59.27 59.27 58.75 58.75 4.1K
15:12 58.90 58.90 58.25 58.25 30.2K
15:13 58.27 58.75 58.27 58.35 5.2K
15:14 58.46 58.74 58.17 58.74 10.2K
15:15 58.97 59.30 58.86 58.93 11.5K
15:16 59.09 59.09 58.67 58.67 4.4K
15:17 58.53 58.80 58.53 58.58 8.9K
15:18 58.65 58.65 58.42 58.46 2.3K
15:19 58.58 58.58 58.09 58.13 8.2K
15:20 58.19 58.19 57.69 57.69 25.7K
15:21 57.94 58.12 57.69 58.12 3.0K
15:22 58.25 59.02 58.23 59.02 8.2K
15:23 59.10 59.54 59.10 59.30 8.4K
15:24 59.16 59.29 58.84 59.29 6.8K
15:25 59.31 59.42 58.50 58.72 6.8K
15:26 59.22 59.22 59.09 59.16 4.1K
15:27 59.35 59.81 59.15 59.78 13.2K
15:28 59.13 59.13 58.85 58.85 4.7K
15:29 59.15 59.15 58.50 58.51 8.3K
15:30 58.52 58.91 58.24 58.65 14.5K
15:31 58.35 58.83 58.35 58.82 5.6K
15:32 58.84 58.94 58.46 58.63 6.8K
15:33 58.72 58.90 58.32 58.90 7.9K
15:34 59.01 59.01 58.47 58.47 1.7K
15:35 58.56 58.98 58.56 58.80 6.3K
15:36 58.55 58.63 58.50 58.50 3.3K
15:37 58.69 59.02 58.49 59.02 6.1K
15:38 58.83 59.25 58.83 59.08 4.9K
15:39 58.81 58.97 58.81 58.97 2.0K
15:40 58.63 58.78 58.52 58.56 8.9K
15:41 58.72 58.72 58.10 58.21 20.4K
15:42 58.10 58.10 57.22 57.41 25.3K
15:43 57.25 57.37 57.04 57.28 15.5K
15:44 57.39 57.50 56.72 56.72 19.3K
15:45 56.74 57.21 56.74 57.12 12.0K
15:46 57.01 57.01 56.76 56.87 8.0K
15:47 56.96 57.16 56.85 57.15 15.0K
15:48 57.22 57.45 57.01 57.31 24.0K
15:49 57.40 57.48 57.16 57.17 9.3K
15:50 57.16 57.16 56.80 57.06 16.8K
15:51 56.97 57.28 56.82 57.13 13.9K
15:52 57.23 57.23 56.73 56.93 17.1K
15:53 57.00 57.39 56.93 57.19 15.5K
15:54 57.24 57.44 56.96 56.96 9.5K
15:55 56.81 57.14 56.74 57.06 23.0K
15:56 57.00 57.20 56.81 57.01 13.4K
15:57 57.14 57.15 57.01 57.01 12.3K
15:58 57.00 57.11 56.86 57.10 21.2K
15:59 57.00 57.70 57.00 57.63 52.6K
16:00 58.08 58.08 58.08 58.08 247.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし