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 39.90 40.93 39.90 40.59 245.5K
09:31 40.93 42.16 40.93 41.51 22.5K
09:32 41.34 41.96 41.02 41.72 9.8K
09:33 41.93 41.93 41.16 41.61 30.1K
09:34 41.86 41.86 41.00 41.12 13.9K
09:35 41.12 41.60 40.99 41.59 17.7K
09:36 41.00 41.00 40.15 40.15 5.7K
09:37 40.15 40.83 40.15 40.58 18.8K
09:38 40.99 41.29 40.99 41.14 9.5K
09:39 41.35 41.81 41.35 41.57 5.4K
09:40 41.48 42.44 41.48 42.14 14.9K
09:41 41.94 41.95 41.64 41.92 11.2K
09:42 42.29 42.44 42.20 42.20 16.2K
09:43 41.94 42.37 41.68 42.23 35.5K
09:44 41.94 42.23 41.94 42.07 20.0K
09:45 42.05 42.37 41.87 41.91 11.1K
09:46 42.27 42.39 42.00 42.02 17.1K
09:47 42.12 42.29 42.00 42.19 12.3K
09:48 42.12 42.83 42.12 42.38 24.4K
09:49 42.64 42.73 42.20 42.68 25.5K
09:50 43.00 43.14 42.69 42.82 11.4K
09:51 42.85 43.18 42.60 42.67 9.6K
09:52 43.00 43.25 43.00 43.08 14.6K
09:53 43.10 43.70 43.10 43.68 19.9K
09:54 43.55 43.55 43.20 43.20 22.7K
09:55 43.01 43.50 43.00 43.50 9.8K
09:56 43.49 43.49 42.89 42.91 14.8K
09:57 43.19 43.32 43.05 43.18 8.6K
09:58 43.30 43.46 43.20 43.20 4.1K
09:59 43.07 43.07 42.72 42.95 11.0K
10:00 42.96 42.96 42.08 42.61 17.7K
10:01 42.35 43.21 42.34 43.18 5.9K
10:02 43.30 43.30 42.94 43.19 10.0K
10:03 43.09 43.45 43.09 43.38 13.1K
10:04 43.45 43.45 43.11 43.25 11.8K
10:05 42.90 43.20 42.90 43.06 4.1K
10:06 43.21 43.40 43.21 43.38 4.0K
10:07 43.21 43.21 42.91 42.91 5.9K
10:08 43.17 43.17 42.67 42.67 6.1K
10:09 43.00 43.10 42.91 43.10 2.0K
10:10 42.87 42.94 42.74 42.94 1.6K
10:11 42.97 42.97 42.88 42.96 2.7K
10:12 42.95 43.19 42.91 42.96 9.4K
10:13 42.76 42.80 42.50 42.52 3.0K
10:14 42.45 42.79 42.38 42.79 11.9K
10:15 42.88 42.88 42.49 42.53 3.6K
10:16 42.53 42.53 42.03 42.25 12.5K
10:17 42.07 42.25 42.07 42.21 5.4K
10:18 42.30 42.69 42.21 42.69 19.0K
10:19 42.43 42.55 42.43 42.55 3.4K
10:20 42.42 42.42 42.12 42.12 4.3K
10:21 42.27 42.47 42.27 42.47 3.1K
10:22 42.35 42.60 42.35 42.36 4.5K
10:23 42.20 42.46 42.06 42.46 4.7K
10:24 42.51 42.81 42.51 42.81 5.6K
10:25 42.60 42.77 42.60 42.77 5.2K
10:26 42.82 42.83 42.68 42.70 6.8K
10:27 42.70 42.72 42.33 42.57 4.3K
10:28 42.34 42.41 42.21 42.21 3.4K
10:29 41.94 42.11 41.80 42.11 22.6K
10:30 41.86 41.86 41.17 41.31 12.7K
10:31 41.05 41.05 40.83 40.83 18.7K
10:32 40.44 40.46 40.01 40.46 29.0K
10:33 40.38 40.50 40.15 40.50 9.9K
10:34 40.52 40.59 40.34 40.43 6.6K
10:35 40.43 40.55 40.30 40.31 6.6K
10:36 40.30 40.73 40.30 40.67 10.9K
10:37 40.25 40.26 40.10 40.26 12.0K
10:38 40.41 40.49 40.39 40.40 5.0K
10:39 40.47 40.67 40.38 40.38 4.9K
10:40 40.47 40.55 40.40 40.41 17.5K
10:41 40.40 40.54 40.40 40.43 7.5K
10:42 40.64 40.82 40.54 40.82 3.3K
10:43 40.74 40.88 40.74 40.88 11.8K
10:44 41.00 41.42 41.00 41.42 12.3K
10:45 41.42 41.42 41.01 41.24 9.6K
10:46 41.44 41.47 41.36 41.42 7.5K
10:47 41.44 41.44 41.16 41.23 29.1K
10:48 41.00 41.00 40.76 40.76 5.8K
10:49 41.30 42.06 41.30 41.55 27.8K
10:50 41.65 41.65 41.09 41.12 5.0K
10:51 40.93 41.04 40.62 41.04 7.2K
10:52 40.93 41.00 40.89 40.89 9.7K
10:53 40.87 41.10 40.87 41.08 1.1K
10:54 41.21 41.88 41.21 41.74 8.3K
10:55 41.79 42.00 41.72 41.72 17.2K
10:56 41.64 41.98 41.64 41.67 3.6K
10:57 41.44 41.44 41.11 41.11 9.6K
10:58 41.12 41.36 41.12 41.36 2.7K
10:59 41.43 41.51 41.43 41.47 0.6K
11:00 41.28 41.34 41.28 41.34 1.9K
11:01 41.18 41.18 41.18 41.18 0.3K
11:02 41.18 41.18 40.94 41.11 2.0K
11:03 40.98 41.16 40.84 41.16 2.4K
11:04 41.31 41.50 41.31 41.37 2.8K
11:05 41.18 41.36 41.18 41.36 1.4K
11:06 41.21 41.21 40.98 41.04 2.4K
11:07 41.27 41.36 41.27 41.36 1.6K
11:08 41.25 41.25 41.05 41.19 0.9K
11:10 41.23 41.23 41.23 41.23 0.9K
11:11 41.05 41.27 41.00 41.27 1.5K
11:12 41.13 41.13 41.13 41.13 0.2K
11:13 41.38 41.38 41.38 41.38 0.1K
11:14 41.50 41.64 41.50 41.61 4.0K
11:15 41.39 41.39 40.97 40.97 1.1K
11:16 40.82 40.88 40.82 40.87 1.3K
11:17 40.94 41.03 40.90 41.03 4.4K
11:18 40.92 40.92 40.82 40.82 1.7K
11:19 40.75 40.78 40.63 40.67 4.9K
11:20 40.60 40.76 40.60 40.76 1.2K
11:21 40.44 40.66 40.35 40.66 3.2K
11:22 40.72 40.91 40.72 40.91 1.6K
11:23 40.90 40.90 40.90 40.90 0.2K
11:24 41.01 41.01 40.52 40.52 1.1K
11:25 40.51 40.51 40.14 40.28 10.3K
11:26 40.12 40.16 40.03 40.14 3.5K
11:27 40.08 40.18 40.08 40.12 4.4K
11:28 40.14 40.16 39.83 39.84 17.9K
11:29 39.85 39.85 39.66 39.73 9.0K
11:30 39.97 40.02 39.81 40.02 12.5K
11:31 40.01 40.09 39.94 39.94 5.0K
11:32 39.94 39.94 39.85 39.89 13.2K
11:33 39.77 39.99 39.73 39.80 16.2K
11:34 39.72 39.72 39.41 39.49 11.4K
11:35 39.57 39.57 39.33 39.33 7.5K
11:36 39.29 39.29 38.90 38.90 13.3K
11:37 39.10 39.12 38.78 38.79 27.2K
11:38 38.90 38.90 38.47 38.50 13.1K
11:39 38.44 38.59 38.33 38.53 16.3K
11:40 38.56 38.62 38.21 38.38 18.9K
11:41 38.31 38.37 38.05 38.14 10.1K
11:42 38.13 38.40 37.83 37.87 15.0K
11:43 37.69 37.88 37.66 37.67 17.4K
11:44 37.75 38.30 37.75 38.23 19.6K
11:45 38.21 38.58 38.21 38.51 17.3K
11:46 38.52 38.84 38.35 38.79 13.5K
11:47 38.75 38.77 38.57 38.74 7.1K
11:48 38.63 38.63 38.20 38.20 4.1K
11:49 38.12 38.28 37.99 38.28 9.7K
11:50 38.29 38.29 37.86 38.12 15.0K
11:51 37.98 38.08 37.92 38.08 3.0K
11:52 38.17 38.17 37.95 38.01 5.8K
11:53 37.97 38.00 37.88 38.00 18.4K
11:54 38.25 38.25 37.81 38.20 11.4K
11:55 38.00 38.29 37.97 38.29 4.8K
11:56 38.34 38.72 38.34 38.67 3.3K
11:57 38.62 38.62 38.54 38.55 2.3K
11:58 38.53 38.53 38.41 38.40 2.5K
11:59 38.31 38.50 38.30 38.50 5.2K
12:00 38.51 38.57 38.47 38.57 6.3K
12:01 38.95 39.06 38.82 39.06 18.3K
12:02 39.23 39.50 39.03 39.50 11.4K
12:03 39.39 39.46 39.28 39.46 8.4K
12:04 39.72 39.73 39.61 39.61 10.6K
12:05 39.52 39.72 39.40 39.40 6.2K
12:06 39.50 39.51 39.24 39.38 4.1K
12:07 39.14 39.35 39.14 39.35 3.6K
12:08 39.50 39.50 39.23 39.27 5.7K
12:09 39.11 39.19 39.11 39.15 6.8K
12:10 39.35 39.35 39.06 39.06 2.5K
12:11 39.26 39.26 38.53 38.53 6.7K
12:12 38.91 38.91 38.75 38.75 3.5K
12:13 38.87 38.87 38.62 38.78 3.7K
12:14 38.84 39.23 38.84 39.22 4.9K
12:15 39.12 39.27 39.12 39.27 3.2K
12:16 39.21 39.30 38.73 38.82 3.4K
12:17 38.95 38.95 38.79 38.81 1.6K
12:18 38.76 38.76 38.73 38.73 4.0K
12:19 38.82 38.90 38.82 38.89 4.6K
12:20 38.78 39.06 38.78 39.06 3.3K
12:21 38.90 39.01 38.90 39.01 3.1K
12:22 39.29 39.34 39.22 39.22 2.7K
12:23 39.34 39.47 39.26 39.32 9.9K
12:24 39.49 39.78 39.49 39.76 7.3K
12:25 39.55 39.62 39.40 39.56 3.4K
12:26 39.46 39.59 39.43 39.43 3.2K
12:27 39.46 39.66 39.46 39.66 2.8K
12:28 39.45 39.62 39.45 39.62 5.1K
12:29 39.73 39.89 39.73 39.89 1.9K
12:30 39.80 39.91 39.80 39.88 9.6K
12:31 39.60 39.60 39.60 39.59 3.8K
12:32 39.63 40.04 39.63 40.04 6.9K
12:33 40.04 40.26 40.04 40.26 7.1K
12:34 40.30 40.35 40.11 40.29 7.8K
12:35 40.33 40.46 40.24 40.46 4.7K
12:36 40.30 40.60 40.26 40.60 3.4K
12:37 40.72 40.85 40.70 40.83 7.8K
12:38 40.97 41.15 40.87 41.15 12.4K
12:39 41.00 41.09 40.47 40.47 6.4K
12:40 40.36 40.36 40.14 40.14 5.4K
12:41 40.17 40.27 39.92 40.27 4.2K
12:42 40.14 40.14 40.01 40.01 2.1K
12:43 40.20 40.69 40.20 40.69 9.0K
12:44 40.70 40.99 40.70 40.95 9.2K
12:45 40.94 40.98 40.76 40.90 3.9K
12:46 40.98 41.13 40.80 41.13 7.4K
12:47 41.05 41.05 40.80 40.87 5.8K
12:48 40.92 40.92 40.68 40.83 2.3K
12:49 40.59 40.63 40.44 40.48 7.5K
12:50 40.49 40.67 40.49 40.67 1.8K
12:51 40.66 40.69 40.66 40.69 1.4K
12:52 40.77 41.10 40.75 41.08 7.9K
12:53 41.03 41.36 41.03 41.31 5.1K
12:54 41.05 41.33 41.05 41.16 6.8K
12:55 41.02 41.14 40.92 40.92 8.8K
12:56 40.92 41.01 40.67 40.69 9.1K
12:57 40.52 40.62 40.31 40.35 7.0K
12:58 40.30 40.47 39.58 39.58 7.2K
12:59 39.48 40.28 39.48 40.00 14.7K
13:00 39.92 40.21 39.92 40.20 4.9K
13:01 40.38 40.38 40.09 40.24 5.4K
13:02 40.50 40.50 40.50 40.50 1.3K
13:03 40.43 40.77 40.43 40.74 3.1K
13:04 40.86 41.19 40.86 41.06 4.1K
13:05 40.99 41.68 40.99 41.45 14.2K
13:06 41.55 41.55 41.23 41.48 11.6K
13:07 41.34 41.61 41.34 41.57 8.5K
13:08 41.57 41.68 41.57 41.57 1.8K
13:09 41.64 41.64 41.00 41.06 5.3K
13:10 40.95 41.10 40.89 41.10 7.6K
13:11 40.98 40.98 40.46 40.65 11.2K
13:12 40.96 41.02 40.90 41.02 1.8K
13:13 40.88 41.05 40.75 40.95 4.7K
13:14 41.05 41.12 41.05 41.12 3.1K
13:15 41.10 41.12 41.10 41.12 1.0K
13:16 41.12 41.12 41.08 41.08 1.1K
13:17 41.17 41.23 41.03 41.08 3.1K
13:18 41.00 41.00 41.00 41.00 0.8K
13:19 41.18 41.18 41.18 41.18 0.2K
13:20 41.10 41.23 41.10 41.23 1.8K
13:21 41.16 41.19 41.08 41.19 4.2K
13:22 40.98 41.05 40.98 41.05 2.0K
13:23 40.93 40.93 40.93 40.93 0.4K
13:24 40.84 40.84 40.61 40.61 4.4K
13:25 40.57 40.81 40.57 40.79 3.8K
13:26 40.70 40.70 40.52 40.52 0.5K
13:27 40.78 40.78 40.78 40.78 0.3K
13:29 40.59 40.59 40.59 40.59 0.8K
13:30 40.54 40.79 40.54 40.79 1.6K
13:31 40.82 40.82 40.82 40.82 1.8K
13:32 40.83 40.92 40.83 40.92 0.8K
13:33 40.53 40.53 40.53 40.53 3.2K
13:35 40.77 40.77 40.74 40.74 1.3K
13:36 40.72 40.72 40.72 40.72 3.1K
13:37 41.00 41.28 41.00 41.24 3.2K
13:38 41.29 41.29 40.94 40.98 2.2K
13:39 41.17 41.17 41.11 41.11 0.7K
13:40 41.37 41.37 41.24 41.24 1.1K
13:41 41.30 41.30 41.25 41.25 1.4K
13:42 41.32 41.32 41.32 41.32 0.6K
13:43 41.07 41.11 41.07 41.11 2.3K
13:44 40.86 40.86 40.86 40.86 3.2K
13:47 41.29 41.50 41.29 41.50 7.9K
13:48 41.55 41.55 41.50 41.55 2.8K
13:49 41.58 41.58 41.03 41.16 4.9K
13:50 41.11 41.45 41.11 41.45 6.3K
13:51 41.41 41.41 41.37 41.37 0.7K
13:52 41.56 41.56 41.49 41.49 4.3K
13:53 41.39 41.47 41.32 41.47 1.5K
13:54 41.54 41.54 41.54 41.54 5.1K
13:56 41.29 41.43 41.29 41.30 6.5K
13:57 41.29 41.40 41.24 41.24 3.3K
13:58 41.34 41.45 41.34 41.45 1.4K
13:59 41.40 41.48 41.40 41.48 4.0K
14:00 41.42 41.58 41.42 41.58 1.4K
14:02 41.42 41.67 41.42 41.67 0.9K
14:03 41.72 41.72 41.52 41.64 1.6K
14:04 41.47 41.52 41.47 41.52 1.4K
14:05 41.61 41.68 41.55 41.59 3.8K
14:06 41.44 41.52 41.24 41.24 5.6K
14:07 41.35 41.35 41.25 41.24 0.8K
14:08 41.34 41.43 41.34 41.43 3.7K
14:09 41.30 41.30 41.16 41.25 9.0K
14:10 41.27 41.40 41.25 41.25 1.1K
14:12 41.33 41.36 41.33 41.36 1.1K
14:13 41.50 41.58 41.50 41.57 4.2K
14:14 41.63 41.63 41.63 41.63 3.9K
14:16 41.60 41.60 41.60 41.60 0.8K
14:17 41.82 41.90 41.60 41.60 6.4K
14:18 41.78 41.90 41.68 41.78 2.1K
14:19 42.00 42.00 41.88 41.88 12.9K
14:20 41.94 42.15 41.94 42.08 3.7K
14:21 42.12 42.13 42.01 42.01 3.9K
14:22 42.11 42.50 42.11 42.50 10.1K
14:23 42.57 42.66 42.57 42.63 2.7K
14:24 42.63 42.71 42.63 42.71 7.7K
14:25 42.78 42.78 42.61 42.61 11.6K
14:26 42.71 42.71 42.39 42.39 4.8K
14:27 42.38 42.49 42.27 42.42 8.4K
14:28 42.46 42.59 42.46 42.59 4.5K
14:29 42.59 42.75 42.59 42.75 13.6K
14:30 42.83 42.99 42.83 42.93 5.1K
14:31 43.05 43.09 42.93 43.00 23.5K
14:32 43.09 43.17 43.07 43.17 2.6K
14:33 43.15 43.15 42.85 42.85 27.7K
14:34 42.85 43.09 42.80 43.09 9.2K
14:35 43.07 43.25 42.95 43.24 6.6K
14:36 43.09 43.50 42.97 43.50 8.9K
14:37 43.50 43.79 43.50 43.79 8.1K
14:38 43.78 44.14 43.74 44.14 16.7K
14:39 44.03 44.48 43.67 43.67 27.8K
14:40 44.12 44.31 43.83 44.22 40.0K
14:41 44.38 44.47 44.13 44.18 22.8K
14:42 44.46 44.47 44.32 44.33 4.3K
14:43 44.30 44.35 44.00 44.14 32.6K
14:44 43.74 43.95 43.69 43.78 6.4K
14:45 43.82 43.82 43.44 43.54 5.5K
14:46 43.92 44.12 43.67 44.12 7.1K
14:47 44.19 44.19 43.90 43.90 6.2K
14:48 44.00 44.10 43.95 44.04 3.6K
14:49 44.00 44.19 44.00 44.05 2.6K
14:50 43.74 43.95 43.74 43.95 3.0K
14:51 44.10 44.20 44.10 44.20 2.1K
14:52 44.40 44.40 44.21 44.29 7.0K
14:53 44.35 44.35 44.08 44.08 3.6K
14:54 44.18 44.18 44.18 44.18 1.6K
14:55 44.14 44.17 44.14 44.17 0.6K
14:56 44.14 44.22 44.04 44.04 6.6K
14:57 44.00 44.27 44.00 44.27 4.0K
14:58 44.29 44.29 44.11 44.11 2.3K
14:59 44.18 44.18 44.18 44.18 0.3K
15:00 43.72 43.83 43.60 43.60 14.1K
15:01 43.64 43.96 43.64 43.96 1.4K
15:02 43.91 44.03 43.91 44.03 1.4K
15:03 43.86 43.86 43.86 43.86 0.8K
15:04 44.05 44.05 44.05 44.05 0.5K
15:05 43.75 43.99 43.75 43.99 8.2K
15:06 43.97 43.98 43.94 43.94 5.2K
15:07 44.10 44.10 43.92 43.92 1.8K
15:08 44.15 44.23 44.09 44.09 4.1K
15:09 44.06 44.13 44.06 44.13 0.6K
15:10 44.11 44.11 44.11 44.11 0.9K
15:11 44.20 44.20 44.15 44.15 2.4K
15:12 44.29 44.31 44.13 44.13 3.0K
15:14 43.93 43.96 43.86 43.86 2.0K
15:15 43.88 43.88 43.34 43.34 3.0K
15:16 43.40 43.62 43.32 43.42 5.0K
15:17 43.85 43.89 43.83 43.89 2.2K
15:18 44.00 44.10 43.95 43.99 1.2K
15:19 44.09 44.23 44.09 44.23 1.4K
15:20 44.19 44.19 43.90 43.90 3.0K
15:21 44.06 44.06 44.06 44.06 0.7K
15:23 44.00 44.00 44.00 44.00 5.6K
15:24 44.09 44.09 44.09 44.09 0.3K
15:25 44.05 44.18 44.05 44.13 1.4K
15:26 43.97 44.10 43.97 44.10 1.9K
15:27 44.08 44.08 44.08 44.08 0.4K
15:28 43.95 43.95 43.95 43.94 1.0K
15:29 44.09 44.29 44.09 44.25 32.6K
15:30 44.12 44.38 44.12 44.35 3.3K
15:31 44.40 44.40 44.21 44.21 1.1K
15:32 43.98 43.98 43.72 43.77 9.2K
15:33 44.00 44.12 44.00 44.12 2.5K
15:34 44.02 44.25 44.02 44.25 1.1K
15:35 44.23 44.23 44.04 44.04 6.2K
15:36 44.04 44.04 43.86 43.86 1.8K
15:37 44.12 44.17 43.94 43.94 5.7K
15:38 43.66 43.79 43.56 43.60 2.5K
15:39 43.52 43.71 43.52 43.71 2.1K
15:40 43.63 43.63 43.47 43.60 7.0K
15:41 43.56 43.56 43.32 43.49 6.5K
15:42 43.49 43.60 43.49 43.60 1.5K
15:43 43.74 43.83 43.74 43.83 1.7K
15:44 44.03 44.05 44.03 44.04 1.7K
15:45 43.90 44.00 43.90 44.00 1.7K
15:46 44.19 44.19 44.19 44.19 0.4K
15:47 44.10 44.12 44.06 44.06 1.9K
15:48 44.23 44.25 44.15 44.25 5.2K
15:49 44.29 44.30 44.24 44.25 12.4K
15:50 44.19 44.19 43.93 43.93 4.1K
15:51 43.94 44.30 43.94 44.30 1.0K
15:52 44.15 44.22 44.11 44.14 1.4K
15:53 44.14 44.14 44.14 44.14 0.4K
15:54 43.98 44.19 43.98 44.19 3.6K
15:55 44.50 44.53 44.29 44.33 9.9K
15:56 44.33 44.34 44.18 44.20 2.6K
15:57 44.25 44.35 44.10 44.10 26.0K
15:58 44.14 44.20 44.14 44.16 1.7K
15:59 44.16 44.24 44.02 44.13 10.0K
16:00 44.05 44.05 44.05 44.05 88.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし