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 52.11 53.27 52.11 53.27 377.1K
09:31 52.52 53.11 52.52 52.91 38.1K
09:32 52.88 53.81 52.83 53.80 18.4K
09:33 53.70 53.70 52.50 52.70 9.1K
09:34 53.07 53.49 53.01 53.01 19.2K
09:35 53.19 53.19 52.71 52.92 5.8K
09:36 52.91 53.00 52.30 52.41 18.9K
09:37 52.38 53.33 52.38 53.16 15.5K
09:38 53.59 54.16 53.43 54.16 22.2K
09:39 54.36 54.36 53.30 53.91 29.4K
09:40 54.20 54.66 54.20 54.35 15.0K
09:41 54.23 54.40 53.78 53.86 8.1K
09:42 53.74 54.14 53.37 53.37 6.2K
09:43 53.35 53.60 53.20 53.20 12.9K
09:44 53.13 53.13 52.50 52.59 22.7K
09:45 52.77 53.40 52.68 53.40 7.7K
09:46 53.30 53.30 52.84 53.03 7.0K
09:47 53.05 53.48 53.05 53.45 3.7K
09:48 53.39 53.40 53.19 53.20 3.1K
09:49 53.22 53.22 52.81 52.95 7.6K
09:50 53.03 53.40 52.50 52.54 12.6K
09:51 52.55 52.68 52.00 52.18 13.2K
09:52 52.32 52.32 51.96 52.00 16.3K
09:53 51.94 52.00 51.73 51.73 6.1K
09:54 51.62 51.92 51.62 51.66 11.6K
09:55 51.85 52.07 51.65 51.65 49.7K
09:56 51.54 51.54 50.50 50.50 21.7K
09:57 50.50 50.65 50.23 50.36 16.1K
09:58 50.35 50.35 49.55 49.88 42.2K
09:59 49.89 50.22 49.82 49.83 23.0K
10:00 49.29 49.37 48.67 49.36 40.4K
10:01 49.31 49.57 49.00 49.51 7.3K
10:02 49.40 49.97 49.27 49.97 13.9K
10:03 49.83 50.68 49.75 50.32 27.0K
10:04 50.13 50.46 49.92 50.35 11.9K
10:05 50.59 51.18 50.59 51.18 13.8K
10:06 51.35 51.35 50.78 50.80 16.3K
10:07 50.83 50.89 50.44 50.89 6.7K
10:08 50.80 50.96 50.14 50.23 15.8K
10:09 50.41 50.41 49.98 50.19 4.6K
10:10 50.14 50.14 49.98 50.11 6.8K
10:11 50.23 50.33 50.00 50.00 10.3K
10:12 50.07 50.80 50.07 50.80 8.1K
10:13 50.65 51.06 50.65 51.06 21.4K
10:14 51.27 51.70 51.07 51.70 10.8K
10:15 51.70 52.33 51.70 52.28 15.8K
10:16 52.24 52.34 52.04 52.20 6.9K
10:17 52.18 52.62 52.18 52.59 13.9K
10:18 52.64 52.82 52.31 52.82 11.0K
10:19 52.90 53.19 52.81 52.91 13.7K
10:20 52.86 52.86 52.31 52.31 6.1K
10:21 51.84 51.87 51.48 51.48 2.4K
10:22 51.36 51.91 51.36 51.80 7.8K
10:23 51.80 51.96 51.74 51.74 3.7K
10:24 51.85 52.26 51.85 52.26 8.4K
10:25 52.16 52.82 52.16 52.77 6.8K
10:26 52.90 52.97 52.65 52.76 14.7K
10:27 52.44 52.55 52.10 52.39 9.0K
10:28 52.50 52.50 52.17 52.17 3.9K
10:29 52.02 52.16 51.72 51.72 11.7K
10:30 52.08 52.51 52.08 52.32 4.5K
10:31 52.09 52.28 51.68 51.68 4.0K
10:32 51.73 51.96 51.73 51.93 9.1K
10:33 51.57 51.58 51.43 51.50 4.4K
10:34 51.42 51.81 51.06 51.70 4.9K
10:35 51.86 52.05 51.62 51.71 2.6K
10:36 51.50 51.75 51.50 51.67 6.2K
10:37 51.60 51.76 51.48 51.48 5.2K
10:38 51.69 51.69 51.57 51.57 1.3K
10:39 51.57 51.60 51.26 51.36 3.9K
10:40 51.56 51.56 51.29 51.31 2.2K
10:41 51.30 51.30 51.28 51.28 1.1K
10:42 51.20 51.28 51.10 51.18 11.5K
10:43 51.10 51.47 51.10 51.46 24.8K
10:44 51.27 51.27 50.74 50.74 14.7K
10:45 50.74 51.06 50.61 50.83 5.8K
10:46 51.00 51.00 50.92 50.97 6.2K
10:47 50.18 50.45 50.08 50.10 4.8K
10:48 49.90 50.06 49.87 50.03 13.5K
10:49 49.94 49.95 49.75 49.79 11.1K
10:50 49.81 50.34 49.72 50.27 9.2K
10:51 50.40 50.45 49.99 50.28 15.7K
10:52 50.14 50.31 50.11 50.27 5.6K
10:53 50.11 50.44 50.11 50.42 12.8K
10:54 50.41 50.46 49.59 49.61 24.1K
10:55 49.48 49.53 49.09 49.09 19.2K
10:56 49.18 49.25 49.03 49.17 31.8K
10:57 49.15 49.33 48.99 49.04 9.9K
10:58 49.02 49.19 48.81 49.19 30.5K
10:59 49.09 49.17 48.75 48.83 22.2K
11:00 49.45 49.60 49.45 49.60 12.4K
11:01 49.74 49.77 49.62 49.68 14.0K
11:02 49.50 49.70 49.50 49.50 8.6K
11:03 49.61 49.65 49.46 49.46 3.2K
11:04 49.53 49.53 48.95 49.12 25.5K
11:05 49.00 49.28 49.00 49.02 3.5K
11:06 48.87 48.87 48.27 48.27 32.0K
11:07 48.12 48.44 48.12 48.27 9.0K
11:08 48.13 48.27 47.86 47.92 53.6K
11:09 47.71 47.80 47.53 47.62 18.4K
11:10 47.73 48.05 47.64 47.87 11.4K
11:11 47.63 47.63 47.50 47.50 8.3K
11:12 47.60 47.60 47.00 47.40 13.4K
11:13 47.46 47.60 47.45 47.45 15.8K
11:14 47.18 47.36 47.05 47.10 23.2K
11:15 47.26 47.40 47.19 47.22 7.7K
11:16 47.32 47.78 47.21 47.78 15.2K
11:17 47.78 48.01 47.70 47.97 24.4K
11:18 47.98 48.56 47.98 48.56 32.1K
11:19 48.41 48.42 48.23 48.39 10.5K
11:20 48.37 48.41 48.25 48.25 9.7K
11:21 48.10 48.28 47.82 47.82 6.9K
11:22 48.08 48.08 47.71 47.71 6.1K
11:23 47.75 47.77 47.70 47.74 4.2K
11:24 47.95 48.06 47.83 48.00 4.6K
11:25 48.25 48.25 47.76 47.83 24.7K
11:26 47.99 47.99 47.87 47.90 8.6K
11:27 47.73 47.74 47.59 47.74 11.7K
11:28 47.97 47.97 47.93 47.93 0.9K
11:29 47.94 48.07 47.77 48.01 5.2K
11:30 48.04 48.12 47.86 47.99 3.8K
11:31 47.80 47.80 47.46 47.59 5.0K
11:32 47.85 48.26 47.79 48.23 3.9K
11:33 48.27 48.46 48.20 48.46 5.0K
11:34 48.15 48.15 47.59 47.59 5.1K
11:35 47.32 47.49 47.32 47.41 3.4K
11:36 47.34 47.37 47.04 47.15 24.8K
11:37 47.16 47.62 47.16 47.56 3.0K
11:38 47.52 47.60 47.31 47.48 14.5K
11:39 47.51 47.58 47.34 47.34 3.6K
11:40 47.37 47.54 47.37 47.48 2.6K
11:41 47.36 47.46 47.31 47.31 8.9K
11:42 47.29 47.88 47.29 47.88 3.0K
11:43 47.75 48.28 47.75 48.10 8.3K
11:44 48.40 48.43 48.14 48.20 13.5K
11:45 48.15 48.28 47.86 48.28 3.4K
11:46 48.00 48.00 47.83 48.00 4.9K
11:47 48.02 48.02 47.89 48.00 3.3K
11:48 48.05 48.13 47.94 48.05 1.2K
11:49 47.89 48.00 47.80 47.80 3.0K
11:50 47.76 47.76 47.51 47.66 2.5K
11:51 47.34 47.43 47.28 47.40 2.4K
11:52 47.42 47.65 47.31 47.65 4.0K
11:53 47.43 47.62 47.43 47.62 4.7K
11:54 47.84 47.84 47.72 47.72 2.2K
11:55 47.64 47.64 47.37 47.37 4.0K
11:56 47.50 47.51 47.38 47.51 3.5K
11:57 47.72 47.72 47.47 47.47 0.8K
11:58 47.54 47.73 47.54 47.73 1.6K
11:59 47.82 47.82 47.43 47.43 3.1K
12:00 47.46 47.70 47.46 47.70 1.6K
12:01 47.51 47.52 47.41 47.52 0.8K
12:02 47.47 47.60 47.47 47.60 0.5K
12:03 47.58 47.58 47.40 47.43 6.8K
12:04 47.66 47.66 47.61 47.64 6.3K
12:05 47.31 47.35 47.31 47.35 0.6K
12:06 47.30 47.30 47.27 47.27 2.9K
12:07 47.38 47.49 47.38 47.43 2.1K
12:08 47.58 47.75 47.58 47.75 1.7K
12:09 47.87 47.87 47.70 47.74 2.1K
12:10 47.70 47.70 47.55 47.58 3.3K
12:11 47.51 47.58 47.51 47.58 0.5K
12:12 47.62 47.62 47.58 47.58 1.1K
12:13 47.48 47.54 47.48 47.54 1.8K
12:14 47.50 47.50 47.22 47.22 9.1K
12:15 47.44 47.50 47.23 47.23 4.1K
12:16 47.23 47.43 47.23 47.42 5.4K
12:17 47.37 47.37 47.23 47.23 2.7K
12:18 47.16 47.16 47.04 47.09 3.4K
12:19 47.08 47.15 46.88 47.15 9.3K
12:20 47.25 47.53 47.25 47.36 12.0K
12:21 47.39 47.45 47.39 47.45 2.2K
12:22 47.37 47.44 47.34 47.39 1.9K
12:23 47.15 47.15 47.08 47.08 1.3K
12:24 46.94 47.05 46.94 47.05 2.9K
12:25 47.18 47.18 47.04 47.16 5.1K
12:26 46.96 47.01 46.90 46.90 1.5K
12:27 46.90 47.10 46.90 47.00 5.7K
12:28 46.96 46.97 46.74 46.95 6.1K
12:29 46.98 46.98 46.61 46.61 5.5K
12:30 46.60 46.82 46.35 46.69 11.6K
12:31 46.92 47.10 46.92 47.10 7.2K
12:32 47.05 47.05 46.75 46.80 11.8K
12:33 46.78 47.02 46.76 46.80 13.0K
12:34 46.77 46.94 46.76 46.94 11.6K
12:35 46.81 46.81 46.51 46.59 11.8K
12:36 46.66 46.97 46.57 46.97 2.1K
12:37 47.05 47.47 47.05 47.47 10.4K
12:38 47.25 47.25 47.17 47.17 4.9K
12:39 47.13 47.13 47.00 47.01 1.4K
12:40 47.22 47.22 47.22 47.22 1.6K
12:41 47.17 47.29 47.01 47.01 3.2K
12:42 47.05 47.05 46.75 46.75 13.1K
12:43 46.78 46.78 46.77 46.77 2.1K
12:44 46.72 46.72 46.50 46.50 11.3K
12:45 46.50 46.64 46.44 46.44 8.2K
12:46 46.39 46.39 46.00 46.03 67.6K
12:47 46.00 46.05 45.70 45.70 88.8K
12:48 45.67 45.89 45.59 45.59 11.1K
12:49 45.60 46.07 45.60 46.07 3.1K
12:50 46.12 46.35 46.07 46.28 4.8K
12:51 46.31 46.75 46.31 46.75 3.2K
12:52 46.61 46.89 46.58 46.58 5.7K
12:53 46.68 46.68 46.47 46.54 4.7K
12:54 46.48 46.48 46.04 46.16 4.1K
12:55 46.32 46.38 46.30 46.30 3.3K
12:56 46.19 46.34 46.19 46.22 4.3K
12:57 46.25 46.29 46.25 46.29 0.5K
12:58 46.37 46.37 46.27 46.27 4.4K
12:59 46.18 46.18 46.08 46.08 3.7K
13:00 46.19 46.28 46.15 46.22 1.0K
13:01 46.36 46.36 46.36 46.36 0.8K
13:02 46.35 46.35 46.35 46.35 1.3K
13:03 46.50 46.59 46.50 46.56 15.1K
13:04 46.86 47.06 46.86 47.06 1.5K
13:05 47.20 47.20 47.00 47.00 3.9K
13:06 47.00 47.00 46.71 46.72 2.6K
13:07 46.69 46.75 46.69 46.75 0.7K
13:09 47.10 47.10 47.02 47.02 2.2K
13:10 47.10 47.10 46.92 46.95 1.4K
13:11 47.01 47.01 46.72 46.72 3.0K
13:12 46.63 46.63 46.63 46.63 0.8K
13:13 46.58 46.58 46.46 46.56 5.8K
13:14 46.41 46.50 46.37 46.46 7.9K
13:15 46.43 46.43 46.43 46.43 0.1K
13:16 46.28 46.28 46.15 46.15 3.0K
13:17 46.23 46.23 46.07 46.07 2.4K
13:18 46.00 46.00 45.74 45.83 7.2K
13:19 45.83 45.83 45.50 45.61 13.2K
13:20 45.72 45.82 45.63 45.82 6.2K
13:21 45.82 45.82 45.80 45.80 1.6K
13:22 46.35 46.35 46.21 46.21 1.6K
13:23 46.37 46.37 46.08 46.08 1.8K
13:24 46.04 46.04 45.88 45.88 2.7K
13:27 45.84 45.99 45.84 45.95 2.5K
13:29 46.54 46.54 46.54 46.54 0.9K
13:30 46.61 46.61 46.61 46.61 0.2K
13:31 46.42 46.61 46.42 46.61 1.3K
13:32 46.39 46.39 46.39 46.39 0.6K
13:33 46.55 46.55 46.55 46.55 0.4K
13:34 46.55 46.55 46.40 46.40 2.6K
13:35 46.08 46.08 46.08 46.08 0.6K
13:36 45.98 46.01 45.95 46.01 2.1K
13:37 46.13 46.13 46.13 46.13 0.4K
13:38 46.11 46.11 45.99 45.99 4.3K
13:39 45.99 45.99 45.78 45.90 3.2K
13:40 46.20 46.35 46.20 46.35 4.3K
13:41 46.27 46.27 46.27 46.27 1.0K
13:42 46.04 46.04 46.04 46.04 0.2K
13:43 46.06 46.06 46.06 46.06 0.8K
13:44 45.97 45.97 45.97 45.97 0.2K
13:45 46.01 46.01 46.01 46.01 0.3K
13:46 45.98 45.98 45.98 45.98 0.1K
13:47 46.01 46.01 45.92 45.92 0.8K
13:49 46.02 46.17 46.02 46.17 0.3K
13:50 46.27 46.27 46.27 46.27 0.4K
13:51 46.42 46.47 46.42 46.46 4.5K
13:52 46.66 46.99 46.66 46.96 3.7K
13:53 46.91 46.91 46.63 46.67 2.2K
13:54 46.66 46.70 46.65 46.67 8.3K
13:57 46.50 46.51 46.50 46.51 0.8K
13:58 46.35 46.35 46.10 46.10 1.7K
14:01 46.74 46.83 46.74 46.83 1.2K
14:02 46.95 47.00 46.95 46.99 3.3K
14:03 46.91 46.91 46.58 46.58 4.6K
14:04 46.96 46.96 46.86 46.88 2.8K
14:05 46.91 47.10 46.91 47.01 4.1K
14:06 47.11 47.25 47.06 47.18 4.3K
14:07 47.10 47.50 47.07 47.50 2.3K
14:08 47.41 47.55 47.40 47.55 5.6K
14:09 47.43 47.43 47.20 47.20 3.5K
14:10 47.01 47.25 47.01 47.24 14.0K
14:11 47.27 47.39 47.20 47.23 2.6K
14:12 47.33 47.40 47.33 47.39 0.4K
14:13 47.55 47.57 47.55 47.55 2.6K
14:14 47.70 47.70 47.53 47.57 10.7K
14:15 47.53 47.53 47.20 47.40 8.6K
14:17 46.94 46.95 46.90 46.95 6.8K
14:18 46.83 46.83 46.83 46.83 0.8K
14:19 47.09 47.09 47.09 47.09 0.4K
14:20 46.83 46.98 46.83 46.98 0.7K
14:21 46.89 46.89 46.89 46.89 0.3K
14:22 46.71 47.06 46.71 47.06 1.1K
14:23 47.04 47.04 47.04 47.04 1.7K
14:24 47.48 47.48 47.38 47.38 1.0K
14:25 47.59 47.59 47.59 47.59 1.7K
14:26 47.60 47.60 47.53 47.53 0.7K
14:27 47.49 47.50 47.48 47.49 3.3K
14:28 47.52 47.52 47.48 47.48 0.6K
14:29 47.63 47.63 47.57 47.57 5.9K
14:30 47.60 47.70 47.60 47.67 1.6K
14:31 47.67 48.00 47.67 47.95 2.7K
14:32 47.97 48.12 47.97 48.12 5.5K
14:33 48.12 48.12 47.85 47.97 10.3K
14:34 48.15 48.17 47.94 47.97 3.1K
14:35 48.03 48.03 47.88 47.89 2.2K
14:36 48.10 48.18 48.07 48.07 4.0K
14:37 48.23 48.24 48.20 48.24 10.3K
14:38 48.28 48.34 48.26 48.29 4.6K
14:39 48.27 48.28 47.98 47.98 5.2K
14:40 47.96 48.11 47.96 47.96 4.4K
14:42 48.08 48.14 48.08 48.14 0.7K
14:43 48.47 48.50 48.23 48.23 2.8K
14:44 48.22 48.22 48.22 48.22 0.3K
14:45 48.24 48.24 48.15 48.15 5.5K
14:46 47.97 48.06 47.97 48.06 1.6K
14:47 48.18 48.18 47.96 47.96 0.9K
14:48 48.14 48.14 47.94 47.97 9.1K
14:49 47.95 48.09 47.95 48.09 1.3K
14:50 48.10 48.10 48.05 48.05 3.3K
14:51 47.74 47.74 47.42 47.42 2.9K
14:52 47.42 47.42 47.36 47.36 3.1K
14:53 47.33 47.37 47.22 47.37 4.6K
14:54 47.16 47.48 47.16 47.48 1.2K
14:55 47.76 47.77 47.72 47.72 1.3K
14:56 47.79 47.79 47.34 47.34 0.8K
14:57 47.38 47.38 47.27 47.27 2.5K
14:58 47.37 47.37 47.29 47.29 1.3K
14:59 47.77 47.77 47.77 47.77 0.2K
15:00 47.69 47.69 47.69 47.69 0.2K
15:01 48.00 48.00 48.00 48.00 3.7K
15:02 48.31 48.37 48.31 48.37 5.2K
15:03 48.25 48.25 48.18 48.18 14.5K
15:04 48.05 48.05 47.82 47.82 6.5K
15:05 47.96 47.96 47.79 47.85 1.5K
15:06 47.80 47.80 47.80 47.80 0.3K
15:07 47.66 47.73 47.66 47.73 0.6K
15:08 47.20 47.21 47.05 47.05 4.2K
15:09 47.41 47.41 47.33 47.33 1.3K
15:10 47.40 47.40 47.40 47.40 0.6K
15:11 47.35 47.35 47.35 47.35 0.9K
15:12 47.35 47.56 47.35 47.56 1.0K
15:14 47.44 47.56 47.44 47.56 0.7K
15:15 47.39 47.39 47.29 47.29 1.0K
15:18 47.18 47.18 47.18 47.18 0.8K
15:19 47.15 47.15 47.15 47.15 0.4K
15:20 47.00 47.00 46.94 46.94 2.8K
15:23 47.23 47.27 47.03 47.03 6.6K
15:24 46.96 46.96 46.96 46.96 5.7K
15:25 46.80 46.80 46.70 46.70 7.8K
15:26 46.72 46.73 46.32 46.32 11.6K
15:27 46.54 46.54 46.39 46.48 5.3K
15:28 46.25 46.25 46.25 46.25 0.7K
15:29 46.37 46.37 46.37 46.37 0.9K
15:30 46.60 46.94 46.60 46.85 1.3K
15:31 46.57 46.57 46.57 46.57 0.2K
15:32 46.68 46.72 46.66 46.72 0.6K
15:33 46.78 46.78 46.75 46.75 2.4K
15:34 46.79 46.79 46.61 46.61 1.5K
15:35 46.56 46.56 46.34 46.34 3.7K
15:36 46.30 46.30 46.09 46.09 2.9K
15:37 46.27 46.30 46.17 46.19 5.4K
15:38 46.12 46.12 45.95 45.99 6.3K
15:39 45.85 45.85 45.85 45.85 0.5K
15:40 45.84 45.98 45.80 45.98 20.6K
15:41 45.77 45.85 45.77 45.85 4.7K
15:42 45.80 45.80 45.60 45.62 4.2K
15:43 45.60 45.69 45.60 45.67 3.0K
15:44 46.03 46.03 46.03 46.03 2.4K
15:45 45.90 45.90 45.77 45.77 7.2K
15:46 45.77 45.81 45.57 45.58 3.0K
15:47 45.55 45.81 45.55 45.71 5.2K
15:48 45.82 45.86 45.78 45.78 4.3K
15:49 45.73 45.80 45.73 45.80 1.4K
15:50 45.49 45.49 44.70 44.99 30.1K
15:51 44.89 44.92 44.69 44.92 11.2K
15:52 44.93 45.02 44.85 44.85 4.8K
15:53 44.97 45.09 44.80 44.80 5.9K
15:54 44.87 45.00 44.75 45.00 6.3K
15:55 45.04 45.06 44.65 44.65 8.0K
15:56 44.55 44.85 44.55 44.85 4.8K
15:57 44.69 44.89 44.69 44.82 7.0K
15:58 44.73 44.95 44.73 44.91 7.3K
15:59 44.84 45.01 44.84 45.01 25.4K
16:00 44.91 44.91 44.91 44.91 81.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし