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 42.00 43.00 42.00 42.88 373.9K
09:31 42.50 42.72 41.75 41.81 12.5K
09:32 41.81 41.84 41.20 41.44 43.5K
09:33 41.21 41.31 40.90 41.01 35.7K
09:34 41.22 41.22 40.44 40.68 65.9K
09:35 40.69 40.73 39.58 39.58 56.0K
09:36 39.45 39.94 38.92 39.62 51.4K
09:37 39.50 39.53 39.18 39.39 23.2K
09:38 39.60 39.87 39.27 39.27 21.1K
09:39 39.07 39.43 38.74 39.16 24.9K
09:40 38.84 38.94 38.39 38.83 32.4K
09:41 38.72 38.74 38.25 38.74 44.2K
09:42 38.93 39.34 38.93 39.34 11.6K
09:43 39.19 39.19 38.72 38.72 35.9K
09:44 38.83 39.25 38.82 39.13 27.0K
09:45 39.04 39.99 39.04 39.70 33.7K
09:46 39.56 39.88 39.19 39.83 15.3K
09:47 39.97 40.57 39.87 40.57 24.4K
09:48 40.36 40.74 40.17 40.74 21.2K
09:49 40.79 41.87 40.79 41.67 21.9K
09:50 41.58 42.42 41.56 42.42 25.9K
09:51 42.49 42.67 41.63 41.63 25.9K
09:52 41.77 42.05 41.39 41.50 12.8K
09:53 41.53 41.73 41.53 41.70 4.9K
09:54 41.25 41.40 41.12 41.40 6.3K
09:55 41.22 41.89 41.22 41.89 7.5K
09:56 41.84 41.84 41.49 41.62 7.0K
09:57 41.56 42.21 41.56 42.15 9.9K
09:58 42.39 42.50 42.17 42.38 26.6K
09:59 42.40 42.40 42.01 42.12 12.4K
10:00 41.91 42.21 41.01 42.20 11.1K
10:01 42.32 43.06 42.29 42.29 28.8K
10:02 42.29 42.29 41.91 41.91 10.0K
10:03 42.39 42.78 42.27 42.65 9.8K
10:04 42.98 43.41 42.89 43.14 11.7K
10:05 43.13 43.46 43.10 43.24 24.4K
10:06 43.30 43.61 43.24 43.53 6.2K
10:07 43.53 43.66 43.49 43.60 15.9K
10:08 43.61 44.22 43.61 43.92 14.5K
10:09 44.13 44.28 43.86 44.06 16.4K
10:10 43.97 43.97 43.21 43.58 65.9K
10:11 43.57 43.88 43.47 43.74 12.8K
10:12 43.83 43.99 43.64 43.86 10.4K
10:13 43.85 44.08 43.65 43.65 6.4K
10:14 43.62 43.62 43.30 43.50 4.0K
10:15 43.57 43.82 43.51 43.82 1.8K
10:16 43.70 44.00 43.70 44.00 9.6K
10:17 43.88 43.88 43.65 43.76 3.4K
10:18 44.10 44.20 44.00 44.12 20.5K
10:19 43.90 44.57 43.90 44.57 29.4K
10:20 44.40 44.54 44.22 44.31 19.8K
10:21 44.60 44.92 44.60 44.86 18.9K
10:22 45.00 45.55 45.00 45.47 42.9K
10:23 45.28 45.61 45.25 45.47 11.4K
10:24 45.21 45.35 44.53 44.62 60.1K
10:25 44.42 45.15 44.42 45.05 8.6K
10:26 45.16 45.16 44.01 44.01 16.9K
10:27 44.01 44.36 44.01 44.36 38.6K
10:28 44.24 44.26 44.01 44.26 5.2K
10:29 44.01 44.36 44.01 44.36 7.2K
10:30 44.50 44.74 44.45 44.45 9.2K
10:31 44.18 44.30 44.02 44.30 3.1K
10:32 44.13 44.40 44.13 44.40 4.7K
10:33 44.49 44.96 44.49 44.74 13.8K
10:34 44.50 44.90 44.50 44.61 12.8K
10:35 44.70 44.70 44.50 44.70 17.8K
10:36 44.58 45.10 44.58 45.10 8.5K
10:37 44.81 45.41 44.81 45.27 5.4K
10:38 45.38 45.38 45.15 45.28 12.4K
10:39 45.44 45.88 45.44 45.75 58.6K
10:40 45.71 46.07 45.71 45.95 17.1K
10:41 45.75 45.75 45.38 45.52 7.4K
10:42 45.76 45.76 45.50 45.73 21.5K
10:43 45.79 46.04 45.63 46.04 5.0K
10:44 46.08 46.45 46.08 46.26 12.6K
10:45 46.30 46.95 46.30 46.65 55.3K
10:46 46.53 46.62 46.20 46.35 20.1K
10:47 46.43 46.71 46.32 46.70 24.2K
10:48 46.54 46.80 46.54 46.74 17.8K
10:49 46.65 46.65 46.44 46.44 11.7K
10:50 46.39 46.51 46.01 46.37 26.2K
10:51 46.45 46.62 46.38 46.62 8.9K
10:52 46.41 46.49 46.19 46.24 11.8K
10:53 46.50 47.03 46.50 46.95 12.7K
10:54 46.59 46.74 46.21 46.30 24.8K
10:55 46.50 46.59 46.00 46.33 17.6K
10:56 46.26 46.47 46.11 46.11 5.7K
10:57 46.37 46.69 46.36 46.69 20.2K
10:58 46.53 46.64 46.35 46.44 25.7K
10:59 46.24 46.50 46.24 46.50 4.8K
11:00 46.66 47.47 46.64 47.00 38.2K
11:01 47.01 47.30 47.01 47.16 14.5K
11:02 47.30 47.53 47.24 47.53 9.2K
11:03 47.41 47.59 47.22 47.59 10.4K
11:04 47.62 47.62 47.20 47.20 16.6K
11:05 47.09 47.28 47.00 47.03 12.0K
11:06 47.04 47.19 46.98 47.19 26.5K
11:07 47.20 47.20 46.43 46.43 7.1K
11:08 46.52 46.61 46.20 46.42 16.6K
11:09 46.59 46.70 46.38 46.70 7.2K
11:10 46.64 46.64 46.09 46.10 11.6K
11:11 46.29 46.36 46.10 46.36 4.6K
11:12 46.29 46.29 46.02 46.02 6.1K
11:13 46.10 46.21 45.80 45.86 11.1K
11:14 45.78 45.78 45.26 45.69 9.9K
11:15 45.56 45.58 45.49 45.57 6.2K
11:16 45.49 45.49 45.08 45.10 13.6K
11:17 44.88 45.11 44.69 45.01 14.4K
11:18 44.96 44.96 44.66 44.66 3.4K
11:19 44.49 44.49 44.37 44.37 4.7K
11:20 44.27 44.55 44.27 44.31 17.4K
11:21 44.31 44.31 43.80 43.80 9.2K
11:22 43.81 43.93 43.44 43.53 16.6K
11:23 43.81 44.00 43.70 43.73 4.8K
11:24 43.64 43.68 43.64 43.68 5.0K
11:25 43.79 43.93 43.79 43.87 5.1K
11:26 43.80 43.80 43.33 43.38 12.3K
11:27 43.50 43.65 43.49 43.49 0.8K
11:28 43.76 44.00 43.69 43.69 4.9K
11:29 44.01 44.31 44.01 44.06 8.1K
11:30 44.67 44.78 44.48 44.68 18.3K
11:31 44.70 44.72 44.34 44.34 6.5K
11:32 44.59 44.60 44.42 44.50 3.3K
11:33 44.29 44.29 44.29 44.29 0.9K
11:34 44.04 44.39 44.04 44.39 4.0K
11:35 44.30 44.30 44.30 44.30 0.4K
11:36 43.78 44.02 43.78 44.02 2.5K
11:37 43.60 43.69 43.51 43.55 4.4K
11:38 43.66 43.97 43.62 43.96 4.4K
11:39 43.50 43.57 43.42 43.57 2.0K
11:40 43.51 43.51 43.28 43.35 2.9K
11:41 43.59 43.59 43.41 43.52 4.5K
11:42 43.40 43.59 43.40 43.59 1.4K
11:43 43.63 43.63 43.62 43.62 1.9K
11:44 43.48 43.54 43.48 43.51 4.9K
11:45 43.67 43.72 43.56 43.57 3.9K
11:46 43.88 43.88 43.73 43.73 4.5K
11:47 43.68 43.68 43.46 43.47 3.5K
11:48 43.41 43.47 43.36 43.47 3.0K
11:50 43.57 43.60 43.48 43.49 5.8K
11:51 43.53 43.65 43.39 43.60 2.4K
11:52 43.68 43.80 43.51 43.56 1.2K
11:53 43.63 43.67 43.60 43.60 4.6K
11:54 43.99 43.99 43.89 43.97 2.7K
11:55 43.82 43.82 43.82 43.82 0.2K
11:56 43.83 43.91 43.83 43.91 2.5K
11:57 43.81 43.81 43.81 43.81 7.3K
11:58 43.83 43.84 43.83 43.84 1.3K
11:59 43.65 43.65 43.32 43.33 4.2K
12:00 43.35 43.35 43.30 43.30 1.4K
12:01 43.04 43.14 42.96 43.08 8.3K
12:02 42.90 42.94 42.52 42.52 7.6K
12:03 42.65 42.68 42.41 42.62 7.4K
12:04 42.37 42.37 41.92 42.10 20.2K
12:05 42.07 42.09 41.96 42.08 2.4K
12:06 42.18 42.18 41.72 41.91 7.6K
12:07 41.92 42.21 41.88 42.21 3.5K
12:08 42.23 42.23 41.98 42.02 1.9K
12:09 42.11 42.56 42.11 42.56 3.3K
12:10 42.44 42.44 42.44 42.44 7.5K
12:11 42.48 42.80 42.48 42.76 3.1K
12:12 42.67 42.67 42.30 42.30 5.2K
12:13 42.27 42.46 42.27 42.35 1.1K
12:14 42.52 42.52 41.95 42.00 4.3K
12:15 42.06 42.15 41.96 42.15 2.6K
12:16 41.97 41.97 41.97 41.97 2.2K
12:17 41.48 41.48 41.42 41.42 3.0K
12:18 41.82 41.92 41.48 41.92 5.5K
12:19 41.74 42.01 41.74 42.01 4.4K
12:20 42.03 42.35 42.03 42.34 3.2K
12:21 42.28 42.28 42.28 42.28 0.9K
12:22 42.50 42.51 42.50 42.51 1.6K
12:23 42.60 42.60 42.37 42.37 1.1K
12:24 42.40 42.40 41.97 41.97 2.9K
12:25 41.74 41.74 41.55 41.55 1.8K
12:26 41.72 41.72 41.61 41.61 0.9K
12:27 41.61 41.61 41.34 41.34 14.5K
12:28 41.38 41.38 41.26 41.28 2.3K
12:29 41.52 41.57 41.40 41.50 4.1K
12:30 41.50 41.78 41.50 41.66 9.5K
12:31 41.90 42.04 41.90 42.03 3.9K
12:32 41.77 41.97 41.77 41.97 1.9K
12:33 42.01 42.02 41.99 42.00 1.3K
12:34 41.91 42.10 41.91 42.10 7.2K
12:36 41.69 41.69 41.69 41.69 1.0K
12:37 41.61 41.71 41.61 41.71 2.3K
12:39 41.66 41.75 41.60 41.65 4.6K
12:40 41.55 42.00 41.55 42.00 1.1K
12:41 41.89 41.92 41.73 41.73 3.1K
12:42 41.68 41.87 41.68 41.83 4.9K
12:43 41.69 41.71 41.69 41.71 2.7K
12:44 41.69 41.69 41.69 41.69 1.2K
12:45 41.67 41.67 41.41 41.41 2.3K
12:46 41.51 41.51 41.00 41.00 4.7K
12:47 41.01 41.01 40.91 40.91 11.0K
12:48 40.89 40.89 40.81 40.81 2.5K
12:49 40.82 40.82 40.69 40.82 5.2K
12:50 40.76 40.91 40.62 40.76 1.5K
12:51 40.72 40.97 40.72 40.94 2.4K
12:52 40.97 40.97 40.47 40.59 10.8K
12:53 40.50 40.81 40.42 40.81 1.8K
12:54 40.69 40.69 40.67 40.68 2.2K
12:55 40.56 40.77 40.51 40.77 3.3K
12:56 40.89 40.89 40.79 40.88 3.0K
12:57 40.77 40.77 40.75 40.75 1.9K
12:58 40.74 41.11 40.74 41.10 5.0K
12:59 41.06 41.08 40.77 40.77 7.7K
13:00 40.84 40.91 40.78 40.91 3.8K
13:01 40.92 41.19 40.92 41.15 2.7K
13:02 41.19 41.40 41.19 41.20 3.1K
13:03 41.11 41.11 40.87 40.89 11.6K
13:04 40.92 40.92 40.78 40.83 9.3K
13:05 40.76 40.99 40.75 40.99 14.2K
13:06 40.82 40.88 40.75 40.75 3.8K
13:07 40.84 40.84 40.76 40.76 4.3K
13:08 40.76 40.76 40.52 40.57 1.9K
13:09 40.57 40.62 40.57 40.58 1.3K
13:10 40.70 40.87 40.70 40.87 1.4K
13:11 40.89 40.89 40.89 40.89 0.5K
13:12 40.85 40.85 40.85 40.85 1.9K
13:14 41.01 41.01 41.01 41.01 0.7K
13:15 41.17 41.35 41.17 41.35 3.6K
13:16 41.22 41.22 41.04 41.05 4.7K
13:17 41.04 41.19 41.04 41.19 1.6K
13:18 41.25 41.43 41.25 41.37 4.0K
13:19 41.44 41.63 41.31 41.56 8.8K
13:20 41.57 41.59 41.47 41.55 5.7K
13:21 41.57 41.87 41.57 41.87 2.2K
13:22 41.68 41.68 41.51 41.65 1.9K
13:23 41.73 41.73 41.56 41.58 3.5K
13:24 41.77 41.77 41.50 41.63 1.8K
13:25 41.54 41.71 41.25 41.25 2.3K
13:26 41.33 41.33 41.33 41.33 1.5K
13:27 41.30 41.50 41.30 41.50 1.6K
13:28 41.35 41.36 41.06 41.06 2.8K
13:29 41.09 41.09 40.68 40.68 2.9K
13:30 40.69 41.05 40.51 41.05 8.9K
13:31 40.94 40.94 40.94 40.94 1.2K
13:32 40.81 40.81 40.81 40.81 1.0K
13:33 41.06 41.06 41.06 41.06 2.6K
13:34 40.99 40.99 40.89 40.89 2.3K
13:36 40.78 40.78 40.78 40.78 0.2K
13:37 40.59 40.59 40.59 40.59 3.8K
13:38 40.41 40.51 40.39 40.48 5.4K
13:39 40.51 40.51 40.41 40.41 3.5K
13:40 40.01 40.12 40.01 40.12 4.1K
13:41 40.00 40.00 39.80 39.82 17.8K
13:42 39.76 39.90 39.64 39.90 15.9K
13:43 39.72 39.78 39.51 39.62 5.9K
13:44 39.52 39.71 39.52 39.70 8.5K
13:45 39.67 39.99 39.56 39.99 14.9K
13:46 40.00 40.20 40.00 40.11 26.5K
13:47 40.04 40.04 39.85 39.85 5.0K
13:48 40.01 40.29 40.01 40.29 7.1K
13:49 40.21 40.39 40.21 40.38 3.8K
13:50 40.43 40.53 40.40 40.53 3.5K
13:51 40.58 40.82 40.58 40.82 3.4K
13:52 40.88 41.17 40.88 41.03 6.7K
13:53 41.02 41.25 41.02 41.25 4.0K
13:54 41.11 41.11 41.03 41.03 2.4K
13:55 41.00 41.00 40.90 40.90 4.7K
13:56 41.09 41.09 40.82 40.82 3.8K
13:57 40.93 40.93 40.87 40.87 0.7K
13:58 40.81 41.00 40.81 41.00 10.2K
13:59 40.80 40.87 40.80 40.81 7.9K
14:00 40.78 40.78 40.78 40.78 10.5K
14:01 41.09 41.21 40.83 40.83 17.5K
14:02 40.75 40.75 40.64 40.64 3.8K
14:03 40.65 40.65 40.54 40.58 1.6K
14:04 40.29 40.31 40.20 40.30 41.0K
14:05 40.26 40.40 40.26 40.31 4.4K
14:06 40.44 40.64 40.44 40.64 1.7K
14:07 40.95 40.95 40.79 40.79 1.8K
14:08 40.99 40.99 40.99 40.99 0.3K
14:09 40.72 40.72 40.72 40.72 0.2K
14:10 40.69 40.81 40.69 40.74 1.3K
14:11 40.85 40.85 40.68 40.73 4.1K
14:13 40.57 40.75 40.57 40.75 0.9K
14:14 40.72 40.72 40.72 40.72 0.6K
14:15 40.68 40.68 40.64 40.64 9.8K
14:16 40.54 40.54 40.41 40.41 6.9K
14:17 40.34 40.51 40.26 40.51 8.1K
14:18 40.39 40.39 40.34 40.34 1.2K
14:19 40.01 40.03 39.94 40.03 29.1K
14:20 39.90 39.90 39.82 39.83 2.6K
14:21 39.79 39.79 39.63 39.68 4.8K
14:22 39.60 39.60 39.25 39.49 10.1K
14:23 39.35 39.51 39.35 39.35 3.9K
14:24 39.63 39.77 39.63 39.67 2.9K
14:25 39.57 39.61 39.40 39.46 3.5K
14:26 39.35 39.44 39.30 39.40 3.1K
14:27 39.13 39.26 39.11 39.11 14.3K
14:28 39.19 39.46 39.19 39.41 5.5K
14:29 39.27 39.50 39.27 39.40 18.9K
14:30 39.40 39.53 39.35 39.53 2.9K
14:31 39.45 39.47 39.42 39.47 1.8K
14:32 39.44 39.73 39.44 39.73 1.2K
14:33 39.61 39.89 39.53 39.89 13.8K
14:34 39.90 39.93 39.88 39.88 3.5K
14:35 39.93 39.93 39.76 39.82 12.4K
14:36 39.83 39.83 39.79 39.79 3.1K
14:37 39.70 39.70 39.43 39.43 4.9K
14:38 39.48 39.66 39.48 39.66 15.4K
14:40 39.78 39.84 39.72 39.72 1.3K
14:41 39.85 40.00 39.85 40.00 2.3K
14:42 39.91 40.23 39.91 40.23 38.5K
14:43 40.13 40.33 40.09 40.33 6.7K
14:44 40.36 40.47 40.36 40.41 5.5K
14:45 40.35 40.59 40.35 40.59 1.8K
14:46 40.36 40.36 40.35 40.35 6.8K
14:47 40.34 40.34 40.34 40.34 3.0K
14:48 40.94 41.25 40.94 41.20 4.7K
14:49 41.06 41.31 41.02 41.31 27.4K
14:50 41.10 41.15 41.09 41.15 3.3K
14:51 41.42 41.87 41.42 41.63 9.6K
14:52 41.96 41.96 41.76 41.78 4.2K
14:53 41.71 41.79 41.30 41.30 15.5K
14:54 41.21 41.38 41.21 41.27 15.3K
14:55 41.30 41.30 40.66 40.66 9.0K
14:56 40.61 40.61 40.61 40.61 1.1K
14:57 40.80 40.87 40.23 40.23 5.5K
14:58 40.10 40.10 39.95 39.95 2.0K
14:59 39.80 39.90 39.55 39.56 7.9K
15:00 39.50 39.76 39.31 39.76 12.8K
15:01 40.05 40.05 40.03 40.03 1.7K
15:02 40.21 40.35 40.21 40.30 3.1K
15:03 40.37 40.37 40.37 40.37 1.1K
15:04 40.59 40.84 40.59 40.84 4.3K
15:05 40.61 41.04 40.61 41.04 1.8K
15:06 41.12 41.48 41.12 41.48 3.8K
15:07 41.48 41.57 41.37 41.37 4.8K
15:08 41.49 41.53 41.38 41.38 2.6K
15:09 41.38 41.38 41.20 41.20 3.7K
15:10 41.55 41.55 41.45 41.50 2.0K
15:11 41.40 41.45 41.33 41.45 1.2K
15:12 41.18 41.18 41.13 41.13 3.4K
15:13 41.00 41.26 41.00 41.26 2.2K
15:15 41.45 41.45 41.25 41.25 8.2K
15:16 41.19 41.19 41.19 41.19 1.1K
15:17 41.18 41.34 41.18 41.34 2.8K
15:18 41.35 41.35 41.28 41.28 2.2K
15:19 41.14 41.36 41.11 41.36 2.3K
15:21 41.10 41.10 41.10 41.10 1.2K
15:22 40.96 40.96 40.90 40.90 1.6K
15:23 40.84 40.84 40.73 40.73 11.4K
15:24 40.80 40.80 40.43 40.45 7.5K
15:25 40.55 40.99 40.55 40.99 22.3K
15:26 41.17 41.32 41.11 41.11 1.0K
15:27 41.13 41.13 41.11 41.11 1.8K
15:28 41.27 41.39 41.27 41.39 1.6K
15:29 41.18 41.18 41.18 41.18 0.2K
15:30 41.39 41.39 41.30 41.30 2.7K
15:31 41.42 41.52 41.42 41.52 2.2K
15:32 41.42 41.76 41.42 41.63 7.6K
15:33 41.77 41.82 41.77 41.82 9.8K
15:34 41.69 41.76 41.38 41.43 19.6K
15:35 41.48 41.54 41.48 41.54 7.4K
15:36 41.56 41.56 41.56 41.56 0.5K
15:37 41.70 41.74 41.70 41.74 3.5K
15:38 41.53 41.53 41.41 41.41 3.3K
15:39 41.55 41.57 41.55 41.57 2.8K
15:40 41.53 41.67 41.53 41.64 6.2K
15:41 41.71 41.71 41.35 41.48 9.3K
15:42 41.36 41.43 41.30 41.43 9.1K
15:43 41.40 41.40 41.37 41.37 0.9K
15:44 41.41 41.41 41.41 41.41 3.1K
15:45 41.35 41.36 41.27 41.36 2.1K
15:48 41.29 41.52 41.29 41.52 1.6K
15:49 41.53 41.53 41.53 41.53 1.6K
15:50 41.58 41.60 41.39 41.59 10.6K
15:51 41.46 41.53 41.37 41.51 6.5K
15:52 41.40 41.40 41.13 41.13 11.8K
15:53 41.27 41.27 41.26 41.26 0.7K
15:54 41.54 41.54 41.36 41.36 2.2K
15:56 41.71 41.71 41.42 41.42 16.9K
15:57 41.36 41.36 41.36 41.36 3.1K
15:58 41.43 41.49 41.37 41.37 10.3K
15:59 41.41 41.47 41.35 41.46 20.0K
16:00 41.45 41.45 41.45 41.45 119.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし