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 37.37 37.68 36.38 36.77 660.8K
09:31 37.32 38.40 37.32 38.14 30.4K
09:32 37.66 38.12 37.06 37.78 26.3K
09:33 37.90 39.29 37.90 39.29 35.4K
09:34 39.48 40.50 39.48 40.45 60.4K
09:35 40.49 42.21 40.49 42.19 60.8K
09:36 42.52 42.97 41.85 42.25 88.1K
09:37 42.40 42.74 42.00 42.16 49.6K
09:38 42.15 43.52 42.15 42.90 44.7K
09:39 42.71 42.71 40.90 40.90 102.0K
09:40 41.05 41.99 40.93 41.91 83.3K
09:41 41.71 41.71 40.93 41.22 25.7K
09:42 40.92 41.05 39.71 39.71 55.9K
09:43 39.80 40.15 39.12 40.15 65.3K
09:44 39.89 40.95 39.62 40.82 43.2K
09:45 40.36 40.76 39.72 40.46 33.3K
09:46 40.75 42.05 40.75 41.65 25.7K
09:47 41.93 41.93 41.36 41.63 25.6K
09:48 41.56 42.11 41.49 41.94 54.3K
09:49 41.98 42.07 41.18 41.17 21.4K
09:50 41.57 41.63 41.00 41.33 18.7K
09:51 41.47 41.47 40.89 41.03 31.9K
09:52 41.68 41.68 41.26 41.52 19.9K
09:53 41.46 41.50 40.82 41.05 14.0K
09:54 41.43 41.57 41.04 41.04 8.5K
09:55 41.57 41.90 40.46 40.72 13.6K
09:56 40.84 41.39 40.84 41.39 4.6K
09:57 41.22 41.58 41.14 41.26 14.3K
09:58 41.12 41.54 41.12 41.53 6.3K
09:59 41.28 41.37 40.57 40.57 15.0K
10:00 40.35 40.35 39.46 39.54 65.6K
10:01 39.84 40.60 39.84 40.29 11.8K
10:02 40.48 40.48 39.87 39.89 30.4K
10:03 39.75 39.80 39.30 39.62 13.2K
10:04 39.94 39.94 39.53 39.53 20.9K
10:05 39.81 39.83 39.61 39.83 13.0K
10:06 39.71 39.92 39.22 39.50 9.8K
10:07 39.31 39.68 39.16 39.32 33.5K
10:08 39.13 39.86 39.12 39.61 10.7K
10:09 39.83 40.18 39.74 40.00 23.0K
10:10 39.59 39.99 39.59 39.90 16.7K
10:11 39.94 40.39 39.94 40.35 21.4K
10:12 40.90 41.06 40.83 40.93 30.2K
10:13 41.22 41.63 40.92 40.92 18.4K
10:14 41.60 41.60 40.72 40.81 27.4K
10:15 40.58 40.74 40.11 40.35 17.4K
10:16 40.24 40.55 39.74 40.16 11.2K
10:17 40.05 40.84 40.05 40.51 60.6K
10:18 40.64 40.64 40.18 40.17 13.0K
10:19 40.49 40.49 40.31 40.38 11.3K
10:20 40.75 40.99 40.56 40.96 27.6K
10:21 40.93 41.30 40.83 41.14 13.1K
10:22 41.01 41.30 40.85 41.10 11.5K
10:23 41.23 41.53 41.23 41.42 26.7K
10:24 41.17 41.17 40.77 40.97 9.4K
10:25 40.80 41.30 40.67 41.30 16.6K
10:26 41.12 41.82 41.12 41.50 26.8K
10:27 41.60 42.36 41.60 42.14 50.6K
10:28 42.14 42.42 41.89 42.33 44.9K
10:29 42.54 42.99 42.40 42.55 43.1K
10:30 42.41 42.41 41.83 42.22 10.0K
10:31 42.50 42.73 42.33 42.33 19.1K
10:32 42.31 42.88 42.07 42.82 20.2K
10:33 42.67 42.95 42.60 42.81 20.0K
10:34 42.68 42.70 42.29 42.59 22.6K
10:35 42.51 42.84 42.21 42.21 33.2K
10:36 42.21 42.41 42.00 42.23 27.5K
10:37 42.35 42.35 41.54 41.54 11.4K
10:38 41.62 41.71 41.37 41.71 118.9K
10:39 41.85 41.89 41.77 41.79 9.8K
10:40 41.69 41.69 41.62 41.62 2.2K
10:41 41.96 42.61 41.96 42.50 19.9K
10:42 42.48 42.48 42.01 42.01 6.4K
10:43 41.88 41.88 41.73 41.82 8.3K
10:44 42.01 42.15 41.98 41.99 7.7K
10:45 41.94 42.29 41.88 42.26 6.4K
10:46 41.74 41.74 41.08 41.20 20.8K
10:47 41.26 41.37 41.10 41.34 22.1K
10:48 41.47 42.21 41.47 42.21 25.5K
10:49 42.01 42.35 42.01 42.26 12.6K
10:50 42.33 42.65 42.25 42.54 16.9K
10:51 42.64 42.64 41.98 42.09 7.6K
10:52 42.09 42.33 41.92 42.33 11.8K
10:53 42.14 42.16 42.14 42.16 2.9K
10:54 42.34 42.53 42.22 42.35 7.7K
10:55 42.05 42.30 42.05 42.21 7.6K
10:56 42.63 42.71 42.51 42.62 3.0K
10:57 42.74 42.86 42.47 42.75 9.4K
10:58 42.88 42.88 42.31 42.54 14.1K
10:59 42.79 42.90 42.65 42.73 11.8K
11:00 42.54 43.15 42.54 43.15 8.2K
11:01 43.28 43.28 42.66 42.66 13.8K
11:02 42.57 42.57 41.77 41.99 23.7K
11:03 42.03 42.22 41.96 42.00 12.3K
11:04 42.19 42.21 41.84 41.84 6.5K
11:05 42.04 42.20 42.04 42.20 4.3K
11:06 41.98 42.06 41.98 42.02 4.1K
11:07 42.01 42.05 41.83 41.91 6.2K
11:08 41.90 41.90 41.25 41.31 28.9K
11:09 41.28 41.69 41.28 41.58 109.2K
11:10 41.63 42.12 41.63 41.86 3.9K
11:11 41.75 42.19 41.75 42.19 2.5K
11:12 42.19 42.33 42.19 42.27 2.2K
11:13 42.08 42.33 42.08 42.23 11.4K
11:14 42.34 42.38 42.34 42.38 5.4K
11:15 42.37 42.97 42.37 42.87 8.3K
11:16 42.90 42.90 42.58 42.58 12.4K
11:17 42.66 42.66 42.30 42.30 8.7K
11:18 42.32 42.43 42.32 42.40 3.1K
11:19 42.30 42.30 42.07 42.07 0.9K
11:20 41.98 42.57 41.98 42.56 22.6K
11:21 42.68 42.71 42.58 42.58 2.1K
11:22 42.67 43.00 42.52 43.00 14.9K
11:23 42.91 43.52 42.87 43.48 13.6K
11:24 43.60 43.84 43.60 43.65 34.9K
11:25 43.18 43.48 42.95 43.48 13.8K
11:26 43.36 43.85 43.36 43.77 12.5K
11:27 43.76 43.76 43.41 43.56 26.8K
11:28 43.64 43.64 43.14 43.30 11.7K
11:29 42.89 42.91 42.50 42.77 18.4K
11:30 43.43 43.60 43.30 43.46 15.1K
11:31 43.33 43.60 43.28 43.35 10.8K
11:32 43.47 43.53 43.44 43.44 2.1K
11:33 43.57 43.68 43.48 43.65 8.2K
11:34 43.67 44.45 43.67 44.39 42.0K
11:35 43.96 44.25 43.96 44.06 10.3K
11:36 44.24 44.75 44.00 44.34 27.6K
11:37 44.18 44.59 44.12 44.59 14.8K
11:38 44.30 44.30 43.92 43.92 16.2K
11:39 44.37 44.37 44.08 44.33 12.2K
11:40 44.24 44.71 44.24 44.71 24.1K
11:41 44.51 44.98 44.51 44.77 15.6K
11:42 44.90 45.33 44.90 45.32 42.1K
11:43 45.53 46.00 45.43 46.00 44.8K
11:44 45.64 45.72 45.14 45.14 53.1K
11:45 45.31 45.60 45.22 45.38 23.5K
11:46 45.50 46.05 45.50 45.94 13.5K
11:47 46.15 46.27 45.79 46.15 24.1K
11:48 46.24 46.39 45.98 46.39 17.5K
11:49 46.23 46.73 45.91 46.38 10.3K
11:50 46.19 46.39 46.10 46.23 31.0K
11:51 46.25 46.26 45.82 46.00 25.8K
11:52 46.06 46.28 45.97 46.01 12.3K
11:53 46.04 46.79 46.04 46.67 20.4K
11:54 46.59 46.59 46.02 46.12 23.3K
11:55 46.21 46.21 45.38 45.67 28.6K
11:56 45.79 45.98 45.79 45.94 7.7K
11:57 45.84 45.84 45.11 45.43 8.3K
11:58 45.48 45.69 45.08 45.23 119.5K
11:59 45.14 45.14 44.41 44.41 36.2K
12:00 44.52 44.63 43.92 44.01 18.6K
12:01 44.00 44.13 43.74 43.88 39.4K
12:02 44.23 44.55 44.23 44.45 15.0K
12:03 44.61 44.95 44.61 44.71 13.7K
12:04 45.36 45.81 45.26 45.33 11.8K
12:05 45.21 45.29 44.70 45.01 12.2K
12:06 44.95 45.06 44.78 45.06 19.0K
12:07 45.23 45.38 44.93 45.30 13.0K
12:08 45.48 45.91 45.48 45.80 24.8K
12:09 45.69 45.77 45.54 45.77 5.6K
12:10 45.65 46.67 45.65 46.67 27.0K
12:11 46.60 46.63 46.06 46.33 9.4K
12:12 46.23 46.58 46.15 46.47 16.4K
12:13 46.36 46.62 46.36 46.36 17.2K
12:14 46.35 46.54 46.25 46.51 15.9K
12:15 46.41 46.77 46.35 46.74 9.1K
12:16 46.75 46.75 46.46 46.59 13.9K
12:17 46.78 47.10 46.78 47.04 21.2K
12:18 47.32 47.35 46.93 47.09 14.7K
12:19 47.00 47.22 46.76 47.14 18.3K
12:20 46.98 47.21 46.96 47.10 8.7K
12:21 46.93 47.40 46.90 47.40 14.2K
12:22 47.31 47.63 47.31 47.58 7.8K
12:23 47.66 47.82 47.26 47.26 18.9K
12:24 47.35 47.35 46.76 46.76 18.1K
12:25 46.99 47.57 46.90 47.57 10.4K
12:26 47.57 47.57 47.25 47.48 14.3K
12:27 47.49 48.00 47.49 48.00 19.6K
12:28 47.86 48.00 47.70 47.76 16.9K
12:29 47.50 47.77 47.42 47.45 20.5K
12:30 47.17 47.17 46.84 47.01 15.2K
12:31 46.85 46.85 46.51 46.77 11.7K
12:32 46.58 46.90 46.44 46.73 16.2K
12:33 46.80 46.82 46.40 46.82 19.2K
12:34 46.68 46.97 46.66 46.68 12.2K
12:35 46.69 47.09 46.69 46.95 17.1K
12:36 47.00 47.44 47.00 47.40 13.4K
12:37 47.41 47.67 47.41 47.66 27.1K
12:38 47.34 47.71 47.34 47.68 7.5K
12:39 47.64 47.64 47.02 47.10 12.4K
12:40 46.98 47.24 46.78 46.78 7.0K
12:41 46.62 46.94 46.58 46.89 10.6K
12:42 47.00 47.02 46.55 46.86 10.6K
12:43 46.87 47.21 46.80 47.21 4.8K
12:44 47.23 47.39 47.06 47.39 4.4K
12:45 47.39 47.58 47.36 47.51 9.3K
12:46 47.41 47.80 47.41 47.80 7.3K
12:47 47.51 47.52 47.29 47.52 10.2K
12:48 47.56 47.72 47.40 47.40 2.5K
12:49 47.21 47.23 47.00 47.14 7.5K
12:50 47.30 47.30 47.00 47.03 6.3K
12:51 47.16 47.30 47.09 47.30 4.9K
12:52 47.31 47.31 46.64 46.64 14.6K
12:53 46.84 47.18 46.84 47.18 2.9K
12:54 47.29 47.29 47.09 47.09 7.1K
12:55 47.10 47.10 46.67 46.67 6.2K
12:56 46.88 46.88 46.72 46.84 10.2K
12:57 46.74 46.75 46.51 46.66 18.8K
12:58 46.59 46.77 46.30 46.68 26.4K
12:59 46.68 46.85 46.68 46.82 1.5K
13:00 46.65 46.65 46.64 46.64 0.9K
13:01 46.35 46.48 46.15 46.33 19.4K
13:02 46.54 46.79 46.38 46.79 6.5K
13:03 46.55 46.74 46.28 46.36 9.4K
13:04 46.28 46.52 46.28 46.52 6.5K
13:05 46.52 46.95 46.52 46.76 8.9K
13:06 46.75 46.75 46.56 46.75 2.1K
13:07 46.86 46.87 46.84 46.87 0.8K
13:08 46.91 47.37 46.91 47.37 4.6K
13:09 47.39 47.46 47.06 47.27 5.7K
13:10 47.35 47.73 47.35 47.70 18.6K
13:11 47.59 47.61 47.59 47.61 3.2K
13:12 47.73 48.00 47.73 47.87 12.7K
13:13 47.72 47.80 47.46 47.50 5.6K
13:14 47.52 47.52 47.51 47.51 5.3K
13:15 47.51 47.51 47.34 47.48 4.7K
13:16 47.61 47.61 47.06 47.06 12.3K
13:17 46.96 47.03 46.75 46.90 3.1K
13:18 46.75 46.85 46.58 46.80 9.5K
13:19 47.00 47.15 46.79 46.79 9.4K
13:20 46.92 47.24 46.84 47.02 6.6K
13:21 47.27 47.27 46.93 47.04 6.1K
13:22 46.83 46.94 46.75 46.80 3.7K
13:23 46.91 46.91 46.51 46.82 7.6K
13:24 46.62 46.62 46.41 46.55 11.0K
13:25 46.71 46.72 46.71 46.72 1.8K
13:26 46.63 46.88 46.63 46.64 1.8K
13:27 46.62 46.62 46.62 46.62 0.5K
13:28 46.61 46.61 46.23 46.25 4.7K
13:29 46.11 46.19 46.07 46.14 11.9K
13:30 46.03 46.06 45.85 45.85 15.8K
13:31 45.91 46.22 45.81 46.22 6.5K
13:32 46.14 46.14 46.14 46.14 0.1K
13:33 46.14 46.27 46.03 46.03 4.3K
13:34 46.04 46.04 46.02 46.02 1.7K
13:35 45.89 46.10 45.86 45.86 5.0K
13:36 45.82 46.39 45.82 46.39 4.7K
13:37 45.79 45.96 45.79 45.96 3.9K
13:38 46.24 46.24 46.05 46.20 2.3K
13:39 46.27 46.27 46.20 46.20 1.6K
13:40 46.39 46.59 46.39 46.59 3.1K
13:41 46.50 46.77 46.42 46.77 3.1K
13:42 46.92 47.06 46.88 46.91 6.7K
13:43 47.08 47.08 46.73 46.85 1.1K
13:44 46.64 46.64 46.33 46.33 2.7K
13:45 46.63 46.64 46.53 46.64 3.1K
13:46 46.61 46.61 46.61 46.61 0.5K
13:47 46.13 46.47 46.13 46.47 1.3K
13:48 46.21 46.21 46.21 46.21 1.3K
13:50 46.12 46.12 46.00 46.08 12.2K
13:51 46.16 46.16 46.16 46.16 7.1K
13:52 46.27 46.27 46.27 46.27 0.5K
13:53 46.38 46.45 46.36 46.45 5.0K
13:54 46.35 46.35 46.35 46.35 0.2K
13:55 46.48 46.68 46.48 46.68 1.3K
13:56 46.58 46.72 46.54 46.54 1.5K
13:57 46.79 46.88 46.68 46.88 2.9K
13:58 46.84 46.99 46.84 46.99 1.0K
13:59 46.69 46.69 46.36 46.36 1.6K
14:00 46.50 46.60 46.41 46.60 2.6K
14:01 46.61 46.61 46.61 46.61 1.0K
14:02 47.00 47.02 47.00 47.02 5.5K
14:03 47.04 47.44 47.04 47.40 7.8K
14:04 47.39 47.39 47.39 47.39 0.8K
14:05 47.34 47.34 47.33 47.33 1.5K
14:06 47.50 47.79 47.50 47.79 14.8K
14:07 47.82 48.03 47.65 48.03 11.4K
14:08 48.00 48.19 47.94 48.10 7.5K
14:09 48.09 48.35 48.00 48.08 13.2K
14:10 47.71 48.11 47.71 47.89 14.3K
14:11 47.88 47.88 47.68 47.80 6.0K
14:12 47.97 48.16 47.82 47.82 5.6K
14:13 48.20 48.20 47.56 47.70 7.9K
14:14 47.84 48.12 47.80 48.12 1.9K
14:15 47.89 47.89 47.72 47.83 4.6K
14:16 48.00 48.19 47.93 47.93 6.6K
14:17 47.90 48.00 47.66 47.66 3.2K
14:18 47.89 48.24 47.89 48.08 6.2K
14:19 48.16 48.16 48.00 48.00 2.2K
14:20 48.00 48.00 48.00 48.00 0.3K
14:21 48.19 48.40 48.19 48.40 9.6K
14:22 48.20 48.65 48.20 48.65 7.6K
14:23 48.69 48.99 48.69 48.87 23.5K
14:24 48.88 48.88 48.27 48.35 13.6K
14:25 48.47 48.74 48.47 48.74 2.2K
14:26 48.71 48.71 47.94 47.94 7.1K
14:27 47.75 48.11 47.75 47.96 3.7K
14:28 47.99 48.57 47.98 48.56 3.9K
14:29 48.52 48.52 48.24 48.24 7.5K
14:30 48.39 48.39 48.13 48.13 30.5K
14:31 48.07 48.12 48.00 48.01 11.3K
14:32 47.99 47.99 47.99 47.99 5.6K
14:33 47.94 47.94 47.94 47.94 3.5K
14:34 47.87 48.00 47.87 48.00 3.4K
14:35 47.84 47.84 47.74 47.77 6.2K
14:37 48.16 48.16 48.00 48.03 3.4K
14:38 48.00 48.29 47.93 48.12 4.8K
14:39 48.18 48.38 48.15 48.18 4.2K
14:40 48.38 48.38 48.08 48.08 0.5K
14:41 47.89 48.07 47.89 47.97 10.0K
14:42 48.05 48.38 48.05 48.38 4.5K
14:43 48.37 48.37 48.31 48.33 0.6K
14:44 48.46 48.46 48.40 48.46 2.5K
14:45 48.36 48.36 48.27 48.35 1.4K
14:46 48.45 48.65 48.32 48.65 3.0K
14:47 48.74 48.74 48.52 48.54 5.7K
14:48 48.45 48.66 48.45 48.66 5.9K
14:49 48.36 48.44 48.34 48.43 6.3K
14:50 48.25 48.31 48.25 48.31 2.5K
14:51 48.31 48.39 48.31 48.39 0.7K
14:52 48.50 48.50 48.34 48.41 9.1K
14:53 48.34 48.47 48.32 48.47 3.5K
14:54 48.36 48.36 48.24 48.24 1.5K
14:55 48.55 48.55 48.55 48.55 1.6K
14:56 48.46 48.73 48.37 48.37 6.4K
14:57 48.63 48.63 48.61 48.61 1.6K
14:58 48.63 48.78 48.63 48.78 2.5K
14:59 48.83 48.96 48.77 48.78 4.0K
15:00 48.72 48.90 48.72 48.77 5.4K
15:01 48.96 49.36 48.80 49.36 14.1K
15:02 49.31 49.59 49.31 49.59 6.6K
15:03 49.47 49.47 48.87 48.87 5.4K
15:04 48.95 49.25 48.82 49.25 20.0K
15:05 49.07 49.07 49.00 49.05 6.8K
15:06 49.03 49.13 48.77 49.09 8.1K
15:07 48.99 49.08 48.91 48.91 1.0K
15:08 49.02 49.10 48.96 49.09 16.4K
15:09 49.17 49.17 48.67 48.67 13.2K
15:10 48.64 48.72 48.64 48.71 10.2K
15:11 48.96 48.96 48.65 48.65 2.6K
15:12 48.75 48.97 48.75 48.97 2.5K
15:13 48.97 49.18 48.97 49.09 4.8K
15:14 49.11 49.11 49.00 49.05 2.7K
15:15 48.86 49.01 48.86 48.97 5.1K
15:16 48.74 48.74 48.64 48.73 5.9K
15:17 48.72 48.72 48.39 48.70 25.9K
15:18 48.68 48.75 48.52 48.61 6.5K
15:19 48.65 48.94 48.65 48.94 3.8K
15:20 48.99 49.00 48.67 48.71 5.7K
15:21 48.84 49.06 48.76 49.06 2.7K
15:22 49.18 49.54 49.18 49.36 13.8K
15:23 49.53 49.55 49.41 49.51 7.4K
15:24 49.56 49.80 49.56 49.62 10.5K
15:25 49.30 49.30 49.07 49.19 2.1K
15:26 49.30 49.30 49.20 49.22 3.5K
15:27 49.21 49.21 49.08 49.08 13.1K
15:28 48.89 49.13 48.80 49.13 7.5K
15:29 49.07 49.07 48.59 48.59 8.3K
15:30 48.59 48.59 48.12 48.19 40.6K
15:31 48.12 48.12 47.56 47.61 21.7K
15:32 47.69 47.96 47.53 47.71 14.3K
15:33 47.60 47.60 47.06 47.26 14.5K
15:34 47.00 47.36 46.92 47.36 28.4K
15:35 47.29 48.10 47.29 47.95 17.2K
15:36 47.97 48.10 47.70 47.77 6.1K
15:37 47.71 47.71 47.13 47.25 31.1K
15:38 47.50 47.50 47.10 47.10 8.7K
15:39 47.10 47.16 46.74 46.74 12.5K
15:40 46.67 47.03 46.50 46.50 17.8K
15:41 46.63 47.01 46.63 46.76 12.0K
15:42 46.52 46.76 46.44 46.76 53.2K
15:43 46.62 47.36 46.62 47.00 20.9K
15:44 47.10 47.30 47.02 47.30 14.2K
15:45 47.31 47.75 47.31 47.56 11.3K
15:46 47.72 47.72 47.13 47.21 5.5K
15:47 47.10 47.15 46.87 46.87 7.3K
15:48 47.04 47.21 46.88 46.88 2.2K
15:49 46.96 46.96 46.56 46.62 6.8K
15:50 46.86 46.96 46.40 46.56 37.6K
15:51 46.56 46.56 45.76 45.96 10.3K
15:52 46.04 46.04 45.64 45.81 6.2K
15:53 45.88 46.22 45.79 46.10 3.7K
15:54 46.24 46.53 46.24 46.53 6.1K
15:55 46.61 46.82 46.61 46.80 5.1K
15:56 47.00 47.00 46.70 46.70 2.7K
15:57 46.70 46.74 46.66 46.74 2.0K
15:58 46.59 46.73 46.59 46.60 12.8K
15:59 46.64 46.64 46.41 46.46 19.0K
16:00 46.51 46.51 46.51 46.51 213.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし