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 42.89 44.40 42.89 44.40 247.0K
09:31 44.36 46.17 44.36 46.17 27.8K
09:32 46.01 46.05 45.07 45.21 19.3K
09:33 45.18 45.18 43.44 43.44 59.7K
09:34 44.08 45.08 44.00 44.95 19.5K
09:35 44.82 45.66 44.69 45.66 146.7K
09:36 45.63 45.63 43.85 44.04 37.9K
09:37 43.72 43.88 43.39 43.78 14.4K
09:38 43.79 44.38 43.76 44.00 18.8K
09:39 43.50 43.77 43.50 43.62 7.1K
09:40 43.48 43.64 42.88 43.64 34.4K
09:41 43.82 44.44 43.82 44.19 25.8K
09:42 44.39 44.68 44.37 44.63 43.4K
09:43 44.33 44.54 44.00 44.18 13.7K
09:44 44.24 44.63 44.24 44.50 14.9K
09:45 44.75 44.91 44.34 44.47 6.7K
09:46 44.21 44.39 44.14 44.27 11.3K
09:47 44.33 44.59 44.33 44.59 24.3K
09:48 44.39 44.90 43.96 44.79 7.1K
09:49 44.29 45.00 44.29 44.89 7.7K
09:50 44.90 45.46 44.90 45.12 26.2K
09:51 45.02 45.29 44.70 44.72 14.0K
09:52 44.67 44.71 44.43 44.59 9.4K
09:53 44.39 44.71 44.13 44.51 15.0K
09:54 44.40 44.75 44.14 44.75 27.1K
09:55 44.42 45.44 44.42 45.44 18.2K
09:56 45.45 46.17 45.38 46.01 40.8K
09:57 46.00 46.46 45.92 46.14 24.5K
09:58 45.88 46.35 45.81 46.22 14.7K
09:59 46.03 46.16 45.60 46.10 15.1K
10:00 45.63 45.76 45.11 45.70 13.0K
10:01 45.20 45.20 44.73 44.81 37.9K
10:02 44.58 45.10 44.41 45.10 7.0K
10:03 45.03 45.46 45.00 45.15 11.4K
10:04 44.86 45.40 44.86 45.39 10.0K
10:05 45.62 45.88 45.62 45.71 12.6K
10:06 45.80 45.80 45.09 45.09 15.5K
10:07 45.38 45.50 45.38 45.50 10.5K
10:08 45.50 45.73 45.36 45.43 11.2K
10:09 45.34 45.57 45.34 45.35 12.0K
10:10 45.26 45.64 45.10 45.64 9.3K
10:11 45.67 45.99 45.67 45.80 16.4K
10:12 45.65 45.75 45.50 45.66 15.2K
10:13 45.74 45.74 45.38 45.39 8.6K
10:14 45.58 45.72 45.48 45.72 4.9K
10:15 45.40 45.60 45.00 45.45 6.5K
10:16 45.82 45.99 45.82 45.97 8.2K
10:17 45.95 46.00 45.54 45.66 15.1K
10:18 45.41 45.88 45.41 45.87 8.9K
10:19 45.72 46.02 45.72 45.77 6.5K
10:20 46.00 46.00 45.43 45.43 10.1K
10:21 45.30 45.88 44.94 45.88 40.1K
10:22 45.64 45.64 45.32 45.53 4.0K
10:23 45.93 46.30 45.83 46.19 43.0K
10:24 46.00 46.59 46.00 46.40 36.8K
10:25 46.50 46.54 46.37 46.51 8.6K
10:26 46.60 46.80 45.95 46.04 32.5K
10:27 46.13 46.13 45.43 45.43 11.6K
10:28 45.29 45.44 45.05 45.15 21.1K
10:29 44.91 45.01 43.98 44.32 58.2K
10:30 44.01 44.13 42.89 43.19 75.1K
10:31 43.78 43.81 43.32 43.69 19.0K
10:32 44.06 44.07 43.50 43.53 10.9K
10:33 43.66 43.67 42.83 43.12 20.0K
10:34 43.00 43.00 42.71 42.89 15.2K
10:35 42.89 42.89 42.18 42.44 16.7K
10:36 42.44 42.61 42.25 42.25 9.2K
10:37 42.24 42.79 42.24 42.71 11.4K
10:38 42.72 43.19 42.72 43.17 2.0K
10:39 43.17 43.17 42.73 42.76 8.1K
10:40 42.62 42.62 42.32 42.36 38.3K
10:41 42.20 42.46 42.20 42.25 8.1K
10:42 42.24 42.55 42.24 42.30 16.0K
10:43 42.02 42.27 41.91 42.26 14.5K
10:44 42.00 42.00 41.33 41.33 5.8K
10:45 41.48 41.48 41.16 41.18 18.3K
10:46 41.25 41.25 40.93 41.04 11.7K
10:47 41.12 41.15 40.93 41.15 11.7K
10:48 41.24 41.53 41.24 41.31 20.2K
10:49 41.30 41.70 41.17 41.70 10.2K
10:50 41.63 41.68 41.41 41.55 18.1K
10:51 41.42 41.42 40.90 41.00 14.0K
10:52 41.22 41.22 40.99 41.01 4.7K
10:53 41.19 41.19 41.11 41.11 2.9K
10:54 41.00 41.25 40.97 41.25 21.5K
10:55 41.24 41.53 41.06 41.06 8.2K
10:56 41.14 41.14 40.82 40.90 28.4K
10:57 41.08 41.08 40.62 40.86 32.6K
10:58 40.84 41.00 40.76 40.79 7.8K
10:59 40.88 41.32 40.77 41.32 14.1K
11:00 41.59 41.89 41.59 41.61 6.2K
11:01 41.71 42.18 41.71 41.79 15.0K
11:02 41.78 41.78 41.43 41.45 3.7K
11:03 41.38 41.46 41.21 41.38 13.1K
11:04 41.40 41.40 41.20 41.20 8.9K
11:05 41.37 41.39 41.20 41.35 9.4K
11:06 41.31 41.63 41.10 41.63 8.9K
11:07 41.61 41.63 41.37 41.60 8.0K
11:08 41.63 41.63 41.41 41.41 4.7K
11:09 41.89 41.97 41.83 41.97 2.8K
11:10 41.89 41.98 41.82 41.86 5.3K
11:11 41.85 41.87 41.72 41.87 1.6K
11:12 41.87 42.24 41.87 42.22 5.7K
11:13 42.23 42.55 42.23 42.42 13.2K
11:14 42.50 42.75 42.41 42.75 11.4K
11:15 42.46 42.88 42.46 42.88 7.8K
11:16 42.90 42.95 42.87 42.95 4.9K
11:17 42.95 43.25 42.95 43.18 13.7K
11:18 43.20 43.40 42.95 42.95 30.3K
11:19 42.89 42.89 42.49 42.76 6.0K
11:20 42.60 42.94 42.53 42.91 12.9K
11:21 42.78 43.05 42.71 43.05 4.2K
11:22 43.26 43.39 43.21 43.39 6.3K
11:23 43.38 43.68 43.34 43.68 10.6K
11:24 43.58 44.10 43.58 44.10 9.3K
11:25 44.08 44.31 43.99 44.31 5.5K
11:26 44.24 44.70 44.24 44.44 18.8K
11:27 44.42 44.42 44.01 44.41 7.1K
11:28 44.30 44.34 44.11 44.25 3.3K
11:29 44.07 44.14 44.04 44.14 4.4K
11:30 44.06 44.40 44.06 44.40 13.7K
11:31 44.63 44.63 44.50 44.50 2.0K
11:32 44.74 44.81 44.59 44.61 4.3K
11:33 44.70 44.78 44.44 44.78 11.4K
11:34 44.90 44.90 44.72 44.83 9.3K
11:35 44.73 45.47 44.73 45.47 15.4K
11:36 45.20 45.48 45.20 45.25 11.5K
11:37 45.54 45.56 45.42 45.42 5.4K
11:38 45.31 45.31 44.95 45.11 14.5K
11:39 45.12 45.12 44.67 44.73 11.1K
11:40 44.16 44.59 44.16 44.50 2.9K
11:41 44.31 44.49 44.07 44.19 6.8K
11:42 44.13 44.16 44.07 44.11 5.1K
11:43 44.01 44.05 43.49 43.49 15.5K
11:44 43.44 43.59 42.98 42.98 7.0K
11:45 43.02 43.28 42.95 42.95 4.4K
11:46 43.21 43.43 43.06 43.22 13.5K
11:47 43.48 43.48 43.17 43.34 5.9K
11:48 43.52 43.56 43.52 43.56 4.0K
11:49 43.25 43.47 43.25 43.47 8.3K
11:50 43.49 43.49 43.20 43.23 6.4K
11:51 43.36 43.36 43.17 43.17 4.0K
11:52 43.12 43.15 42.80 42.95 26.2K
11:53 42.91 43.11 42.91 42.97 4.3K
11:54 43.00 43.05 42.98 43.05 1.8K
11:55 43.05 43.05 42.59 42.90 8.8K
11:56 42.59 42.59 42.38 42.38 7.0K
11:57 42.38 42.51 42.34 42.51 7.0K
11:58 42.46 42.46 42.30 42.30 2.7K
11:59 42.39 42.49 42.29 42.30 6.4K
12:00 42.62 42.62 42.44 42.54 1.9K
12:01 42.65 42.73 42.65 42.73 6.5K
12:02 42.62 42.68 42.49 42.54 6.2K
12:03 42.49 42.54 42.33 42.34 4.6K
12:04 42.11 42.33 42.11 42.33 6.7K
12:05 42.42 42.72 42.42 42.71 2.3K
12:06 42.71 42.71 42.65 42.65 4.1K
12:07 42.74 42.74 42.31 42.31 3.3K
12:08 42.45 42.45 42.05 42.05 1.6K
12:09 42.33 42.33 42.18 42.29 3.0K
12:10 42.27 42.27 42.27 42.27 2.8K
12:11 42.44 42.66 42.44 42.50 3.1K
12:12 42.59 42.66 42.59 42.66 4.8K
12:13 42.79 42.88 42.78 42.86 2.1K
12:14 42.83 42.87 42.83 42.87 2.1K
12:15 42.95 42.95 42.78 42.78 5.6K
12:16 42.87 42.92 42.72 42.72 3.6K
12:17 42.59 42.59 42.50 42.50 7.4K
12:18 42.36 42.36 42.36 42.36 0.3K
12:20 42.51 42.59 42.46 42.59 4.5K
12:21 42.69 42.69 42.69 42.69 12.7K
12:22 42.80 42.90 42.77 42.77 0.9K
12:23 42.74 42.86 42.63 42.86 1.5K
12:24 43.11 43.36 43.07 43.36 5.8K
12:25 43.43 43.67 43.43 43.67 13.0K
12:26 43.66 43.66 43.44 43.46 8.2K
12:27 43.50 43.51 43.31 43.31 4.1K
12:28 43.24 43.78 43.24 43.78 6.6K
12:29 43.54 43.54 43.54 43.54 1.2K
12:30 43.96 44.20 43.96 44.20 7.6K
12:31 44.20 44.50 44.19 44.50 5.0K
12:32 44.48 44.63 44.34 44.41 16.5K
12:33 44.64 44.90 44.64 44.90 6.4K
12:34 44.93 44.93 44.66 44.71 10.3K
12:35 44.53 44.53 44.18 44.18 6.4K
12:36 44.05 44.05 43.82 43.84 12.3K
12:37 43.88 43.88 43.66 43.66 5.8K
12:38 43.69 43.75 43.50 43.63 5.1K
12:39 43.45 43.45 43.13 43.13 5.1K
12:40 43.09 43.50 42.95 43.50 16.2K
12:41 43.56 43.70 43.56 43.66 6.4K
12:42 43.43 43.43 43.31 43.39 2.3K
12:43 43.35 43.35 43.11 43.11 3.6K
12:44 43.17 43.17 42.83 42.88 9.5K
12:45 42.88 42.99 42.84 42.97 5.4K
12:46 42.90 43.06 42.90 42.90 4.7K
12:47 42.90 42.97 42.80 42.87 2.6K
12:48 42.83 42.83 42.53 42.60 4.9K
12:49 42.56 42.56 42.52 42.52 0.6K
12:50 42.55 42.75 42.55 42.68 2.2K
12:51 42.53 42.84 42.48 42.68 25.8K
12:52 42.59 42.59 42.45 42.53 6.2K
12:53 42.75 42.75 42.75 42.75 0.3K
12:54 42.66 42.79 42.66 42.72 3.7K
12:55 42.63 42.63 42.40 42.40 3.5K
12:56 42.59 42.83 42.59 42.83 4.3K
12:57 42.77 42.77 42.77 42.77 1.0K
12:58 42.52 42.52 42.49 42.48 1.1K
12:59 42.57 42.57 42.56 42.56 0.8K
13:00 42.45 42.58 42.30 42.30 23.4K
13:01 42.25 42.25 42.06 42.06 14.9K
13:02 42.10 42.10 41.70 41.70 10.6K
13:03 41.92 42.00 41.88 41.88 2.5K
13:04 41.86 41.86 41.80 41.80 6.1K
13:05 41.90 41.90 41.84 41.84 2.3K
13:06 41.66 41.71 41.62 41.63 4.9K
13:07 41.38 41.67 41.38 41.67 3.8K
13:08 41.64 41.64 41.50 41.50 1.3K
13:09 41.62 41.74 41.55 41.55 5.8K
13:10 41.31 41.35 41.30 41.30 4.4K
13:11 41.30 41.30 40.87 40.87 27.9K
13:12 40.92 41.00 40.92 40.94 2.4K
13:13 40.92 41.00 40.78 40.78 6.4K
13:14 41.05 41.43 40.99 41.37 6.1K
13:15 41.28 41.60 41.28 41.60 9.7K
13:16 41.65 41.79 41.38 41.79 3.2K
13:17 41.75 42.03 41.70 42.03 5.6K
13:18 41.82 41.86 41.74 41.78 3.4K
13:19 41.67 41.89 41.67 41.88 4.4K
13:20 41.97 42.24 41.97 42.09 5.2K
13:21 42.20 42.37 42.20 42.28 2.6K
13:22 42.35 42.58 42.35 42.56 4.9K
13:23 42.63 42.63 42.63 42.63 2.0K
13:24 42.78 42.78 42.51 42.61 8.5K
13:25 42.42 42.47 42.29 42.29 2.2K
13:26 42.30 42.38 42.20 42.20 3.4K
13:27 42.36 42.54 42.34 42.51 12.1K
13:28 42.59 42.59 42.15 42.21 5.2K
13:29 42.00 42.00 42.00 42.00 4.7K
13:30 41.96 41.96 41.65 41.69 3.1K
13:31 41.58 41.58 41.31 41.31 2.1K
13:32 41.55 41.55 41.55 41.55 1.1K
13:33 41.65 41.79 41.65 41.79 1.7K
13:34 41.65 41.65 41.51 41.51 1.2K
13:35 41.91 41.91 41.91 41.91 0.8K
13:36 41.90 42.02 41.82 41.88 5.4K
13:37 41.63 41.65 41.61 41.61 1.5K
13:38 41.63 42.02 41.63 42.02 2.6K
13:39 42.10 42.21 42.10 42.15 7.2K
13:40 42.00 42.00 41.95 41.95 4.2K
13:41 42.01 42.01 42.01 42.01 1.4K
13:42 42.08 42.08 42.08 42.08 1.5K
13:43 42.03 42.03 42.03 42.03 0.5K
13:44 42.23 42.23 41.96 41.96 1.7K
13:45 41.87 42.21 41.87 42.21 5.7K
13:46 42.19 42.19 41.84 41.84 2.6K
13:47 41.76 41.80 41.73 41.80 1.2K
13:48 41.68 41.86 41.68 41.86 10.5K
13:49 41.83 41.92 41.83 41.92 18.1K
13:50 41.69 41.69 41.47 41.47 3.6K
13:51 41.52 41.52 41.52 41.52 0.6K
13:52 41.48 41.62 41.48 41.62 4.5K
13:53 41.69 41.90 41.65 41.90 6.8K
13:54 42.14 42.18 42.04 42.04 11.3K
13:55 42.20 42.28 42.20 42.28 1.7K
13:56 42.02 42.02 42.02 42.02 0.6K
13:57 42.25 42.25 42.25 42.24 1.3K
13:58 42.23 42.38 42.23 42.38 3.4K
13:59 42.18 42.23 41.85 41.85 1.5K
14:00 41.75 41.75 41.75 41.75 1.0K
14:01 41.62 41.62 41.62 41.62 0.3K
14:02 41.62 41.62 41.59 41.59 0.9K
14:03 41.67 41.67 41.50 41.50 2.0K
14:04 41.50 41.56 41.50 41.55 0.5K
14:05 41.40 41.40 41.24 41.33 20.6K
14:06 41.21 41.28 41.08 41.28 5.6K
14:07 41.15 41.38 41.15 41.38 19.4K
14:08 41.57 41.57 41.33 41.35 2.7K
14:09 41.38 41.64 41.38 41.64 1.3K
14:10 41.84 41.96 41.72 41.72 11.5K
14:11 41.78 42.19 41.78 42.16 10.8K
14:12 42.06 42.22 42.06 42.17 2.7K
14:13 42.27 42.27 41.93 41.93 8.5K
14:14 41.87 41.87 41.75 41.85 1.9K
14:15 42.00 42.17 42.00 42.16 1.6K
14:16 42.08 42.08 41.94 41.94 2.3K
14:17 42.04 42.12 41.93 42.12 1.6K
14:18 42.24 42.24 42.01 42.01 2.9K
14:19 41.92 41.92 41.66 41.76 1.7K
14:21 41.80 42.02 41.80 42.02 1.8K
14:22 41.76 41.76 41.76 41.76 0.8K
14:23 41.52 41.58 41.52 41.58 2.3K
14:24 41.88 41.88 41.72 41.72 2.6K
14:26 41.48 41.48 41.36 41.36 2.7K
14:27 41.29 41.54 41.29 41.43 3.7K
14:28 41.43 41.50 41.43 41.50 2.1K
14:29 41.40 41.42 41.40 41.42 0.9K
14:30 41.72 41.72 41.72 41.72 0.8K
14:31 41.74 41.74 41.74 41.74 1.1K
14:32 41.78 41.78 41.78 41.78 1.0K
14:35 41.80 41.80 41.79 41.79 2.3K
14:36 41.72 41.74 41.72 41.74 0.2K
14:37 41.81 41.88 41.81 41.88 1.6K
14:38 41.68 41.68 41.60 41.60 0.9K
14:39 41.81 41.81 41.68 41.68 0.7K
14:40 41.40 41.40 41.40 41.40 2.0K
14:41 41.31 41.31 41.25 41.25 2.5K
14:42 41.23 41.30 41.20 41.30 2.0K
14:43 41.44 41.45 41.30 41.30 3.8K
14:44 41.30 41.30 41.13 41.13 12.0K
14:45 41.28 41.28 41.13 41.25 0.8K
14:46 41.26 41.26 41.00 41.02 4.2K
14:47 41.16 41.23 41.09 41.23 2.4K
14:48 41.08 41.08 41.08 41.08 0.8K
14:49 41.06 41.06 40.87 40.87 6.1K
14:50 40.84 40.84 40.61 40.68 21.7K
14:52 40.72 40.93 40.70 40.93 2.3K
14:53 40.71 40.71 40.46 40.49 8.2K
14:54 40.36 40.37 40.27 40.30 2.4K
14:55 40.16 40.16 39.97 40.10 15.2K
14:56 39.90 40.00 39.74 39.74 9.6K
14:57 39.71 39.73 39.60 39.60 29.6K
14:58 39.61 39.61 39.41 39.41 2.5K
14:59 39.59 39.66 39.16 39.20 11.7K
15:00 39.20 39.23 39.15 39.17 7.3K
15:01 39.11 39.19 38.81 39.18 7.7K
15:02 39.20 39.40 39.12 39.36 5.6K
15:03 39.46 39.57 39.32 39.48 4.3K
15:04 39.21 39.29 38.98 39.20 3.4K
15:05 39.27 39.43 39.27 39.31 6.2K
15:06 39.26 39.54 39.26 39.54 1.9K
15:07 39.25 39.36 39.25 39.32 7.0K
15:08 39.32 39.53 39.32 39.52 4.5K
15:09 39.64 39.76 39.64 39.70 5.9K
15:10 39.68 40.08 39.68 39.81 5.0K
15:11 39.90 39.91 39.69 39.87 4.9K
15:12 40.17 40.45 40.17 40.38 2.4K
15:13 40.20 40.48 40.20 40.40 3.4K
15:14 40.40 40.68 40.40 40.53 5.2K
15:15 40.54 40.76 40.54 40.76 2.7K
15:16 40.99 41.19 40.98 40.99 16.7K
15:17 40.89 40.89 40.57 40.57 3.4K
15:18 40.39 40.91 40.39 40.91 11.4K
15:19 41.02 41.35 41.02 41.18 4.2K
15:20 41.11 41.27 41.03 41.25 13.9K
15:21 41.34 41.35 41.09 41.09 2.6K
15:22 41.13 41.36 41.13 41.26 5.7K
15:23 41.36 41.60 41.36 41.43 7.9K
15:24 41.40 41.52 41.36 41.48 2.0K
15:25 41.38 41.71 41.38 41.54 3.5K
15:26 41.43 41.80 41.43 41.80 2.1K
15:27 41.62 41.69 41.53 41.67 3.7K
15:28 41.62 41.80 41.62 41.73 3.3K
15:29 41.61 41.61 41.32 41.32 4.4K
15:30 41.27 41.27 41.11 41.11 4.8K
15:31 41.12 41.12 40.91 40.91 17.3K
15:32 41.09 41.09 40.80 40.81 2.3K
15:33 40.81 41.21 40.81 41.19 5.6K
15:34 41.45 41.79 41.45 41.79 2.3K
15:35 41.69 41.95 41.68 41.68 4.5K
15:36 41.53 41.53 41.30 41.40 4.4K
15:37 41.29 41.29 41.29 41.29 0.1K
15:38 41.11 41.11 40.91 40.91 4.7K
15:39 40.94 41.31 40.94 41.31 2.6K
15:40 41.28 41.28 41.00 41.00 3.1K
15:41 40.73 40.81 40.53 40.81 3.4K
15:42 40.60 40.60 40.49 40.49 3.9K
15:43 40.56 40.78 40.45 40.60 2.0K
15:44 40.50 40.58 40.33 40.33 40.9K
15:45 40.45 40.55 40.43 40.55 4.8K
15:46 40.61 40.61 40.40 40.40 3.2K
15:47 40.52 40.74 40.52 40.66 2.4K
15:48 40.68 40.74 40.57 40.74 2.5K
15:49 40.77 41.00 40.77 41.00 11.4K
15:50 40.89 40.98 40.76 40.76 5.7K
15:51 40.90 40.90 40.66 40.66 2.8K
15:52 40.54 40.75 40.53 40.74 1.7K
15:53 40.76 40.76 40.70 40.70 1.9K
15:54 40.61 40.61 40.40 40.40 1.2K
15:55 40.53 41.09 40.53 41.00 6.5K
15:56 41.17 41.17 41.08 41.09 2.2K
15:57 41.11 41.11 40.99 40.99 1.5K
15:58 41.05 41.05 40.80 40.87 7.7K
15:59 40.97 40.98 40.89 40.95 3.4K
16:00 40.95 40.95 40.95 40.95 129.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし