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 40.39 41.00 40.39 40.99 423.9K
09:31 40.97 42.10 40.97 42.00 52.2K
09:32 41.98 42.71 41.98 42.17 67.4K
09:33 41.81 42.15 41.39 41.66 9.5K
09:34 41.78 42.00 41.14 41.14 8.2K
09:35 40.96 42.00 40.96 42.00 10.5K
09:36 42.48 42.65 42.22 42.65 18.3K
09:37 42.98 43.62 42.98 43.30 52.2K
09:38 43.34 43.60 42.96 43.25 20.8K
09:39 43.05 43.85 43.05 43.70 18.9K
09:40 43.61 44.04 43.54 43.90 24.0K
09:41 43.59 44.20 43.59 44.06 20.6K
09:42 44.40 44.88 44.34 44.66 26.8K
09:43 44.60 44.64 44.18 44.51 25.5K
09:44 44.62 44.79 44.38 44.65 14.0K
09:45 44.63 45.17 44.30 45.17 41.7K
09:46 44.97 45.29 44.97 45.21 51.1K
09:47 45.23 45.81 45.20 45.67 32.6K
09:48 45.81 46.83 45.81 46.80 29.2K
09:49 46.73 47.30 46.73 47.30 48.8K
09:50 47.30 47.40 47.00 47.34 38.2K
09:51 47.49 47.71 46.53 46.53 43.5K
09:52 46.84 47.19 46.34 46.46 30.9K
09:53 46.59 46.64 45.96 45.96 55.3K
09:54 45.74 46.06 45.55 46.06 11.4K
09:55 46.41 46.41 45.59 45.69 11.0K
09:56 45.69 46.07 45.52 45.90 16.0K
09:57 45.72 45.90 45.56 45.76 29.7K
09:58 45.80 46.11 45.70 46.06 54.1K
09:59 45.94 45.94 45.18 45.18 19.0K
10:00 44.71 46.04 44.62 46.04 27.2K
10:01 46.18 46.31 45.19 45.43 28.5K
10:02 45.44 45.44 44.72 44.88 61.7K
10:03 44.80 45.20 44.07 44.37 35.0K
10:04 44.48 44.48 43.50 43.90 52.7K
10:05 44.15 44.38 43.80 43.89 25.4K
10:06 43.95 45.47 43.95 45.47 43.2K
10:07 45.47 45.65 45.18 45.46 22.9K
10:08 45.46 45.55 45.16 45.34 11.1K
10:09 45.75 46.00 45.60 45.83 24.8K
10:10 45.80 45.80 45.47 45.50 17.8K
10:11 45.27 45.34 44.51 44.73 23.5K
10:12 44.72 44.80 44.16 44.21 12.5K
10:13 44.29 44.46 43.89 44.08 32.8K
10:14 44.36 44.36 43.98 43.99 6.1K
10:15 43.83 43.83 43.32 43.67 26.0K
10:16 44.12 44.12 43.31 43.31 17.4K
10:17 43.20 43.34 42.98 43.34 30.1K
10:18 43.48 43.77 43.48 43.74 8.5K
10:19 43.66 44.50 43.66 44.36 36.9K
10:20 44.27 44.60 44.09 44.48 15.8K
10:21 44.50 44.50 43.81 43.84 98.0K
10:22 43.75 43.75 43.40 43.60 20.8K
10:23 43.51 43.51 43.23 43.44 14.5K
10:24 43.51 43.51 43.00 43.07 30.1K
10:25 43.27 43.27 42.48 42.48 12.1K
10:26 42.45 42.79 42.45 42.61 8.4K
10:27 42.56 42.56 41.74 42.10 33.1K
10:28 42.06 42.29 41.92 42.03 12.4K
10:29 41.99 42.48 41.99 42.27 9.2K
10:30 42.43 43.52 42.43 42.95 132.3K
10:31 43.07 43.65 42.86 42.86 32.0K
10:32 43.11 43.12 42.90 42.90 16.1K
10:33 42.83 42.87 42.68 42.87 8.6K
10:34 42.83 42.83 42.00 42.00 12.4K
10:35 42.42 42.80 42.42 42.80 11.2K
10:36 42.96 43.03 42.68 42.93 9.1K
10:37 43.06 43.06 42.41 42.57 28.5K
10:38 42.57 42.57 42.06 42.26 27.6K
10:39 42.40 42.40 42.12 42.37 18.9K
10:40 42.51 42.56 42.28 42.28 6.4K
10:41 42.34 42.53 42.28 42.37 4.8K
10:42 42.39 42.43 42.23 42.31 9.2K
10:43 42.32 42.97 42.30 42.97 13.3K
10:44 42.86 43.20 42.86 42.90 24.7K
10:45 42.81 43.12 42.81 43.12 9.8K
10:46 42.98 43.28 42.91 43.07 3.6K
10:47 43.25 43.25 43.09 43.16 7.1K
10:48 43.18 43.27 42.70 42.80 7.0K
10:49 42.88 42.88 42.63 42.86 4.3K
10:50 43.10 43.31 42.99 43.25 8.5K
10:51 43.25 43.56 43.25 43.52 21.2K
10:52 43.56 43.87 43.37 43.63 13.9K
10:53 43.92 44.18 43.86 43.99 21.9K
10:54 44.10 44.24 44.10 44.24 9.2K
10:55 44.21 44.35 44.01 44.03 22.3K
10:56 43.92 44.07 43.85 44.07 11.3K
10:57 43.94 44.02 43.94 44.02 0.7K
10:58 44.23 44.66 44.19 44.25 18.1K
10:59 44.23 44.44 44.23 44.24 8.4K
11:00 44.22 44.28 43.90 43.95 13.1K
11:01 44.30 44.85 44.30 44.79 16.1K
11:02 44.71 44.91 44.71 44.86 7.9K
11:03 44.83 44.89 44.83 44.84 4.8K
11:04 44.80 45.12 44.80 45.03 15.3K
11:05 45.11 45.31 44.97 45.31 15.2K
11:06 45.50 45.80 45.50 45.66 7.6K
11:07 45.76 46.30 45.76 46.23 24.4K
11:08 46.36 46.60 46.20 46.60 34.1K
11:09 46.60 46.95 46.36 46.41 15.0K
11:10 46.24 46.33 45.74 45.81 30.4K
11:11 45.78 46.00 45.70 45.91 8.4K
11:12 45.87 46.66 45.87 46.58 12.9K
11:13 46.58 46.58 46.39 46.55 8.2K
11:14 46.52 46.96 46.52 46.88 45.9K
11:15 47.04 47.18 46.77 46.93 10.8K
11:16 47.08 47.08 46.60 46.61 11.6K
11:17 46.66 46.71 46.32 46.32 12.5K
11:18 46.57 46.57 46.23 46.26 21.0K
11:19 46.51 46.65 46.49 46.54 3.7K
11:20 46.67 46.93 46.67 46.75 9.3K
11:21 46.75 47.00 46.60 47.00 4.5K
11:22 46.90 47.30 46.70 47.12 7.4K
11:23 46.70 46.70 46.11 46.27 13.7K
11:24 46.49 46.49 45.97 46.13 9.9K
11:25 46.31 46.76 46.31 46.76 4.4K
11:26 46.87 47.17 46.87 47.17 7.6K
11:27 47.07 47.25 46.93 47.01 41.3K
11:28 47.03 47.28 47.03 47.24 6.5K
11:29 47.27 47.46 47.18 47.41 5.4K
11:30 47.26 47.26 46.96 47.11 8.6K
11:31 47.27 47.50 47.22 47.48 11.4K
11:32 47.25 47.33 47.15 47.19 14.9K
11:33 47.11 47.30 47.11 47.17 1.7K
11:34 47.09 47.19 46.72 47.11 9.7K
11:35 47.12 47.42 47.12 47.12 9.1K
11:36 47.10 47.10 46.95 47.10 4.9K
11:37 46.86 46.86 46.46 46.46 25.2K
11:38 46.45 46.45 46.30 46.44 20.2K
11:39 46.59 46.92 46.52 46.92 12.2K
11:40 46.84 47.34 46.84 47.09 24.9K
11:41 47.00 47.21 47.00 47.21 10.5K
11:42 47.25 47.31 47.21 47.29 19.8K
11:43 47.30 47.51 47.30 47.49 20.6K
11:44 47.60 47.60 47.40 47.41 12.1K
11:45 47.39 47.39 47.26 47.26 6.9K
11:46 47.07 47.15 46.84 46.84 4.2K
11:47 46.96 47.00 46.68 47.00 43.8K
11:48 47.20 47.20 47.20 47.20 1.1K
11:49 47.19 47.23 47.19 47.23 1.0K
11:50 47.50 47.50 47.36 47.36 6.3K
11:51 47.38 47.55 47.38 47.55 8.2K
11:52 47.52 47.62 47.38 47.38 5.1K
11:53 47.35 47.60 47.28 47.60 3.5K
11:54 47.60 47.64 47.60 47.64 2.0K
11:55 47.58 47.58 47.54 47.54 2.0K
11:56 47.60 47.60 47.19 47.19 5.9K
11:57 47.16 47.16 47.09 47.14 4.4K
11:58 47.10 47.10 46.70 46.70 11.1K
11:59 46.66 46.76 46.50 46.57 15.7K
12:00 46.40 46.48 46.20 46.45 15.7K
12:01 46.32 46.88 46.32 46.88 6.3K
12:02 47.09 47.30 47.09 47.19 15.0K
12:03 46.95 47.11 46.61 46.76 14.3K
12:04 47.00 47.03 47.00 47.03 0.4K
12:05 46.80 47.00 46.72 46.97 1.6K
12:06 46.81 46.92 46.64 46.64 4.5K
12:07 46.50 46.52 46.19 46.42 18.6K
12:08 46.37 46.58 46.37 46.58 2.7K
12:09 46.57 46.62 46.25 46.25 5.2K
12:10 46.26 46.30 45.85 45.94 16.6K
12:11 45.93 46.06 45.93 46.06 1.9K
12:12 46.20 46.20 46.15 46.16 1.2K
12:13 46.24 46.26 46.06 46.06 4.4K
12:14 46.06 46.06 45.88 46.01 8.8K
12:15 46.30 46.50 46.30 46.30 2.9K
12:16 46.47 46.70 46.47 46.70 8.8K
12:17 46.70 46.77 46.41 46.50 6.4K
12:18 46.58 46.69 46.50 46.50 1.3K
12:19 46.43 46.60 46.34 46.60 4.3K
12:20 46.44 46.44 46.44 46.44 0.9K
12:21 46.31 46.45 46.31 46.45 0.8K
12:22 46.75 46.83 46.71 46.83 5.8K
12:23 46.60 46.60 46.44 46.44 0.3K
12:24 46.51 46.51 46.37 46.48 1.7K
12:25 46.46 46.50 46.46 46.50 2.5K
12:26 46.50 46.60 46.50 46.60 3.1K
12:27 46.59 46.59 46.35 46.35 0.7K
12:28 46.53 46.53 46.39 46.39 5.6K
12:29 46.20 46.30 46.20 46.20 2.7K
12:30 46.33 46.38 46.13 46.28 1.8K
12:31 46.34 46.35 46.32 46.32 1.4K
12:32 46.13 46.35 46.13 46.35 3.2K
12:33 46.28 46.28 46.15 46.15 8.4K
12:34 46.21 46.21 45.92 46.00 16.5K
12:35 45.90 46.07 45.84 46.07 2.8K
12:36 46.12 46.24 45.90 45.90 10.8K
12:37 45.90 45.90 45.61 45.61 38.8K
12:38 45.68 45.76 45.31 45.31 20.6K
12:39 45.31 45.37 45.20 45.20 10.6K
12:40 45.28 45.28 44.93 44.93 8.9K
12:41 44.90 45.02 44.79 44.99 10.6K
12:42 45.27 45.33 45.19 45.33 6.9K
12:43 45.64 45.64 45.45 45.49 8.9K
12:44 45.25 45.25 44.95 44.97 5.4K
12:45 44.89 45.06 44.80 45.06 7.0K
12:46 44.97 44.97 44.68 44.70 3.6K
12:47 44.68 44.79 44.66 44.79 3.6K
12:48 44.83 44.83 44.65 44.73 1.9K
12:49 44.63 44.81 44.61 44.76 12.9K
12:50 44.71 44.81 44.58 44.60 8.4K
12:51 44.77 44.77 44.66 44.70 3.6K
12:52 44.79 44.79 44.40 44.40 4.1K
12:53 44.32 44.32 44.03 44.03 5.7K
12:54 44.08 44.13 43.83 44.10 29.1K
12:55 44.27 44.33 44.20 44.33 5.7K
12:56 44.22 44.37 44.11 44.20 8.9K
12:57 44.00 44.00 43.67 43.71 8.2K
12:58 43.51 43.88 43.51 43.73 10.3K
12:59 43.80 43.83 43.80 43.83 2.4K
13:00 43.79 43.89 43.78 43.84 8.8K
13:01 43.87 43.87 43.87 43.87 2.5K
13:02 43.70 43.70 43.53 43.55 21.5K
13:03 43.69 43.69 43.64 43.64 3.6K
13:04 43.50 43.50 43.39 43.39 3.1K
13:05 43.43 43.63 43.34 43.63 64.3K
13:06 43.68 43.68 43.55 43.55 6.2K
13:07 43.68 43.81 43.62 43.71 7.0K
13:08 43.77 43.81 43.48 43.54 3.2K
13:09 43.45 43.71 43.45 43.58 26.0K
13:10 43.59 43.61 43.48 43.48 67.8K
13:11 43.50 43.50 43.30 43.30 29.0K
13:12 43.43 43.43 43.28 43.33 2.9K
13:13 43.13 43.23 43.13 43.23 8.4K
13:14 43.29 43.40 43.29 43.40 0.5K
13:15 43.35 43.57 43.35 43.55 0.9K
13:16 43.67 43.79 43.63 43.79 5.3K
13:17 43.92 44.37 43.92 44.37 25.8K
13:18 44.30 44.30 44.02 44.02 22.1K
13:19 43.90 44.00 43.70 43.76 32.7K
13:20 43.73 43.73 43.52 43.52 10.8K
13:21 43.56 43.56 43.28 43.44 23.8K
13:22 43.44 43.44 43.00 43.00 32.4K
13:23 43.04 43.04 42.58 42.63 60.4K
13:24 42.67 42.80 42.66 42.75 6.6K
13:25 42.95 42.95 42.67 42.73 3.0K
13:26 42.55 42.59 42.41 42.49 14.9K
13:27 42.40 42.50 42.40 42.43 4.1K
13:28 42.36 42.42 42.27 42.30 15.0K
13:29 42.42 42.45 42.22 42.22 7.4K
13:30 42.17 42.85 42.17 42.46 8.7K
13:31 42.56 42.95 42.56 42.86 20.4K
13:32 42.83 42.85 42.60 42.60 10.4K
13:33 42.63 42.81 42.63 42.81 7.3K
13:34 42.87 42.88 42.64 42.64 12.2K
13:35 42.64 42.82 42.64 42.82 1.2K
13:36 42.92 42.93 42.86 42.93 4.1K
13:37 42.96 42.96 42.88 42.88 4.3K
13:38 42.70 42.92 42.67 42.92 9.1K
13:39 42.97 43.50 42.97 43.47 5.4K
13:40 43.63 43.70 43.59 43.70 6.2K
13:41 43.78 44.11 43.78 44.11 4.4K
13:42 44.12 44.33 44.12 44.29 8.6K
13:43 44.29 44.29 44.14 44.28 3.1K
13:44 44.39 44.72 44.39 44.72 14.2K
13:45 44.68 44.91 44.62 44.91 24.9K
13:46 44.87 45.11 44.66 45.11 16.3K
13:47 45.12 45.40 45.12 45.35 11.0K
13:48 45.34 45.44 45.13 45.13 4.8K
13:49 44.94 44.97 44.66 44.76 10.9K
13:50 44.58 44.73 44.49 44.73 7.4K
13:51 44.87 44.87 44.85 44.85 1.7K
13:52 44.80 44.80 44.59 44.59 1.4K
13:53 44.80 44.80 44.73 44.73 8.8K
13:54 44.66 44.79 44.66 44.72 6.8K
13:55 44.40 44.50 44.28 44.29 3.9K
13:56 44.29 44.38 44.20 44.20 3.3K
13:57 43.89 43.89 43.86 43.87 17.7K
13:58 43.94 44.43 43.83 44.13 11.3K
13:59 44.30 44.54 44.30 44.33 1.7K
14:00 44.76 44.99 44.76 44.99 2.3K
14:01 44.98 45.60 44.93 45.46 11.9K
14:02 45.48 46.00 45.40 46.00 43.1K
14:03 46.08 46.59 46.08 46.21 26.2K
14:04 46.20 46.20 45.98 46.00 6.1K
14:05 46.01 46.01 45.56 45.56 24.8K
14:06 45.56 46.00 45.52 46.00 11.2K
14:07 45.99 46.23 45.99 46.15 23.1K
14:08 46.24 46.24 46.03 46.03 6.7K
14:09 45.81 45.97 45.79 45.79 6.6K
14:10 46.20 46.27 46.19 46.21 7.6K
14:11 46.31 46.31 46.07 46.07 6.6K
14:12 46.08 46.19 46.08 46.19 7.3K
14:13 46.27 46.49 46.27 46.49 4.6K
14:14 46.49 46.49 46.33 46.33 2.8K
14:15 46.23 46.31 46.11 46.11 2.5K
14:16 46.14 46.20 45.97 46.04 5.3K
14:17 46.20 46.27 46.18 46.18 3.7K
14:18 45.98 46.06 45.97 45.97 2.2K
14:19 46.01 46.39 46.01 46.20 17.9K
14:20 46.12 46.55 46.12 46.55 8.5K
14:21 46.50 46.75 46.50 46.69 19.4K
14:22 46.80 47.09 46.80 46.94 14.4K
14:23 46.99 47.02 46.83 46.83 10.9K
14:24 46.81 46.81 46.31 46.51 7.6K
14:25 46.55 46.61 46.47 46.52 7.5K
14:26 46.84 46.84 46.69 46.69 5.7K
14:27 46.69 46.69 46.51 46.69 17.6K
14:28 46.74 46.74 46.51 46.59 15.8K
14:29 46.68 46.74 46.68 46.69 4.9K
14:30 46.82 46.85 46.59 46.59 19.1K
14:31 46.33 46.72 46.33 46.45 11.9K
14:32 46.76 46.76 46.74 46.74 1.6K
14:33 46.73 46.82 46.62 46.66 3.1K
14:34 46.68 46.68 46.24 46.24 14.8K
14:35 46.15 46.17 45.84 45.91 12.1K
14:36 45.95 45.95 45.95 45.95 0.1K
14:37 46.42 46.42 46.18 46.20 1.6K
14:38 46.42 46.48 46.42 46.46 3.7K
14:39 46.48 46.63 46.40 46.55 8.9K
14:40 46.75 46.80 46.71 46.71 2.1K
14:41 46.73 46.95 46.73 46.95 2.2K
14:42 46.93 47.19 46.93 47.10 5.1K
14:43 47.18 47.59 47.08 47.42 9.2K
14:44 47.34 47.47 47.13 47.22 71.8K
14:45 47.20 47.40 47.20 47.33 5.2K
14:46 47.40 47.56 47.40 47.49 18.3K
14:47 47.58 47.58 47.25 47.25 125.2K
14:48 47.31 47.44 47.21 47.44 24.9K
14:49 47.52 47.64 47.40 47.60 13.6K
14:50 47.64 48.02 47.61 48.00 30.0K
14:51 48.08 48.24 47.96 48.04 32.0K
14:52 48.04 48.34 48.04 48.34 7.1K
14:53 48.36 48.60 48.28 48.60 10.8K
14:54 48.60 48.77 48.38 48.55 23.0K
14:55 48.48 48.68 48.12 48.12 12.8K
14:56 48.18 48.18 47.88 47.88 23.0K
14:57 47.86 48.11 47.86 48.11 16.8K
14:58 48.10 48.10 47.65 47.65 30.7K
14:59 47.52 47.88 47.52 47.69 1.3K
15:00 47.67 47.77 47.52 47.65 5.3K
15:01 47.34 47.34 47.28 47.29 13.0K
15:02 47.38 47.38 47.00 47.10 26.1K
15:03 47.06 47.62 47.06 47.30 4.4K
15:04 47.40 47.80 47.40 47.71 8.6K
15:05 47.80 48.26 47.77 48.05 13.1K
15:06 47.86 48.14 47.80 48.14 4.8K
15:07 48.01 48.48 47.88 48.48 21.1K
15:08 48.69 49.06 48.69 48.69 23.6K
15:09 48.75 49.24 48.62 49.19 29.0K
15:10 49.10 49.27 48.86 48.90 17.1K
15:11 48.88 49.29 48.79 48.92 21.7K
15:12 49.19 49.33 49.01 49.21 9.7K
15:13 49.00 49.12 48.94 49.08 7.9K
15:14 49.04 49.04 48.53 48.53 8.0K
15:15 48.31 48.46 48.13 48.15 21.2K
15:16 48.11 48.11 47.69 47.69 15.5K
15:17 48.05 48.56 48.03 48.53 9.0K
15:18 48.45 48.63 48.39 48.49 18.3K
15:19 48.49 48.49 48.33 48.34 2.0K
15:20 48.67 49.05 48.67 49.04 9.2K
15:21 49.00 49.98 49.00 49.98 54.6K
15:22 49.96 50.29 49.61 49.86 21.1K
15:23 49.82 49.99 49.36 49.36 6.1K
15:24 49.35 49.42 48.71 48.92 22.9K
15:25 49.01 49.55 49.01 49.40 15.6K
15:26 49.42 49.80 49.38 49.51 5.4K
15:27 49.59 49.84 49.59 49.75 10.9K
15:28 49.84 50.13 49.80 49.96 11.9K
15:29 50.09 50.09 49.69 49.90 13.0K
15:30 49.86 49.87 49.70 49.77 6.0K
15:31 49.78 50.11 49.78 50.04 6.3K
15:32 49.94 49.95 49.81 49.87 4.7K
15:33 49.67 49.81 49.67 49.73 9.8K
15:34 49.40 49.65 49.31 49.47 10.4K
15:35 49.55 50.00 49.55 49.89 13.0K
15:36 49.87 49.88 49.69 49.82 6.9K
15:37 49.59 49.78 49.59 49.78 12.1K
15:38 49.76 49.76 49.75 49.75 1.4K
15:39 49.72 49.72 49.55 49.55 2.5K
15:40 49.40 49.40 49.14 49.33 3.1K
15:41 49.33 49.49 49.33 49.43 8.5K
15:42 49.34 49.60 49.34 49.53 4.7K
15:43 49.37 49.37 49.10 49.18 5.9K
15:44 49.20 49.30 49.20 49.30 1.7K
15:45 49.55 49.72 49.55 49.72 5.6K
15:46 49.80 49.99 49.74 49.85 9.1K
15:47 49.70 50.28 49.70 50.28 9.9K
15:48 50.17 50.50 50.17 50.33 21.4K
15:49 50.50 50.68 50.28 50.68 12.8K
15:50 50.71 50.81 50.39 50.44 10.5K
15:51 50.23 50.40 50.10 50.25 24.6K
15:52 50.05 50.08 49.88 49.89 9.2K
15:53 49.93 50.16 49.87 49.97 11.3K
15:54 50.05 50.59 50.05 50.59 6.5K
15:55 50.42 50.42 50.33 50.33 4.7K
15:56 50.10 50.10 49.89 49.95 10.6K
15:57 49.97 50.08 49.81 49.84 14.1K
15:58 50.10 50.10 49.86 49.86 7.3K
15:59 49.72 49.94 49.64 49.64 35.5K
16:00 49.64 49.64 49.64 49.64 155.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし