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 53.29 53.31 52.31 52.98 354.3K
09:31 53.12 54.00 53.12 53.50 17.5K
09:32 53.74 53.86 53.07 53.07 19.3K
09:33 53.00 53.43 52.81 53.26 8.8K
09:34 53.02 53.41 52.55 53.41 10.6K
09:35 53.49 53.62 53.27 53.41 15.2K
09:36 53.02 53.76 53.02 53.76 14.4K
09:37 53.72 53.72 53.00 53.20 5.8K
09:38 53.19 53.29 52.84 53.19 22.4K
09:39 53.14 53.25 53.00 53.00 6.8K
09:40 53.00 53.45 52.81 52.81 10.2K
09:41 52.75 52.99 52.50 52.55 17.8K
09:42 52.63 52.63 52.03 52.03 29.0K
09:43 52.03 52.42 51.88 52.20 43.3K
09:44 51.85 51.99 51.54 51.62 15.4K
09:45 51.92 52.19 51.50 51.71 24.1K
09:46 51.66 51.89 51.50 51.68 7.8K
09:47 51.66 51.86 51.28 51.37 10.6K
09:48 51.62 51.92 51.62 51.78 4.9K
09:49 51.38 51.62 51.38 51.48 9.7K
09:50 51.26 51.44 51.09 51.44 10.3K
09:51 51.45 52.23 51.45 52.23 8.7K
09:52 52.48 52.55 52.33 52.33 9.7K
09:53 52.32 52.47 52.22 52.34 4.4K
09:54 52.37 52.77 52.37 52.40 6.8K
09:55 52.43 52.54 52.04 52.07 5.5K
09:56 51.93 52.36 51.93 52.14 4.3K
09:57 52.25 52.25 51.70 51.76 14.7K
09:58 51.70 51.70 51.29 51.29 3.3K
09:59 51.31 51.32 51.12 51.13 4.6K
10:00 50.81 51.08 50.30 50.54 44.6K
10:01 50.56 50.61 50.00 50.01 28.6K
10:02 50.07 50.34 50.00 50.26 12.2K
10:03 50.33 50.61 49.92 49.97 11.5K
10:04 49.90 49.99 49.70 49.77 7.9K
10:05 49.84 50.33 49.84 50.33 6.3K
10:06 50.19 50.31 50.02 50.26 30.5K
10:07 50.20 50.24 49.85 49.89 4.3K
10:08 50.11 50.27 49.68 49.68 11.9K
10:09 49.75 49.90 49.37 49.65 15.7K
10:10 49.65 49.91 49.41 49.50 9.5K
10:11 49.49 49.63 49.21 49.63 19.3K
10:12 49.68 49.68 49.48 49.48 9.1K
10:13 49.61 50.16 49.61 50.14 11.7K
10:14 50.00 50.14 49.96 50.14 11.7K
10:15 50.08 50.14 49.97 50.02 5.2K
10:16 50.14 50.14 49.91 50.02 10.8K
10:17 49.86 49.86 49.60 49.78 6.4K
10:18 49.93 49.93 49.44 49.44 7.8K
10:19 49.43 49.83 49.43 49.70 13.7K
10:20 49.80 50.40 49.80 50.33 8.1K
10:21 50.22 50.22 49.65 49.90 12.1K
10:22 49.82 50.13 49.82 50.01 4.6K
10:23 49.82 50.09 49.82 50.09 2.5K
10:24 50.28 50.28 50.01 50.11 2.2K
10:25 50.30 50.30 49.90 49.90 15.2K
10:26 49.65 49.92 49.63 49.77 4.1K
10:27 49.80 49.80 49.56 49.67 4.6K
10:28 49.50 49.50 49.40 49.46 24.3K
10:29 49.46 49.46 48.84 48.92 18.2K
10:30 48.71 49.00 48.70 49.00 10.2K
10:31 49.03 49.45 49.03 49.21 18.8K
10:32 49.30 49.57 49.30 49.57 2.6K
10:33 49.42 49.77 49.42 49.77 5.0K
10:34 49.93 49.93 49.68 49.79 4.1K
10:35 49.80 49.98 49.78 49.97 10.4K
10:36 49.91 49.98 49.80 49.80 4.5K
10:37 49.51 50.00 49.50 50.00 5.4K
10:38 50.10 50.44 50.10 50.44 5.6K
10:39 50.49 50.69 50.29 50.66 18.5K
10:40 50.50 50.94 50.50 50.89 24.8K
10:41 50.78 51.15 50.73 51.15 3.1K
10:42 51.13 51.29 51.02 51.02 5.9K
10:43 51.26 51.35 51.19 51.34 17.9K
10:44 51.39 51.67 51.39 51.58 14.2K
10:45 51.59 51.65 51.00 51.01 24.9K
10:46 50.96 50.96 50.28 50.28 13.6K
10:47 50.40 50.67 50.37 50.53 9.2K
10:48 50.14 50.14 49.86 49.99 4.7K
10:49 49.99 50.06 49.96 49.99 4.4K
10:50 49.98 49.98 49.97 49.97 1.3K
10:51 50.00 50.31 50.00 50.21 6.9K
10:52 50.09 50.10 50.04 50.04 1.1K
10:53 50.06 50.08 50.02 50.05 8.5K
10:54 50.01 50.01 49.70 49.88 5.1K
10:55 49.83 49.83 49.50 49.58 3.9K
10:56 49.51 49.75 49.48 49.73 5.1K
10:57 49.89 50.00 49.78 49.98 7.0K
10:58 50.03 50.03 49.69 49.69 4.2K
10:59 49.27 49.48 49.27 49.48 1.0K
11:00 49.43 49.67 49.43 49.67 5.3K
11:01 49.70 49.70 49.20 49.20 3.2K
11:02 49.00 49.30 48.95 49.30 7.6K
11:03 49.46 49.46 49.46 49.46 1.8K
11:04 49.10 49.10 49.10 49.10 0.8K
11:05 49.42 49.42 49.42 49.42 0.8K
11:06 49.50 49.50 49.33 49.33 0.6K
11:07 49.33 49.33 49.23 49.23 1.9K
11:08 49.28 49.35 49.28 49.35 1.1K
11:09 49.36 49.70 49.33 49.70 2.8K
11:10 49.80 49.80 49.65 49.65 19.7K
11:11 49.84 49.98 49.84 49.98 3.6K
11:12 49.88 50.14 49.88 50.14 1.4K
11:13 49.77 49.77 49.77 49.77 0.9K
11:14 49.75 49.75 49.62 49.62 0.5K
11:15 49.70 49.93 49.70 49.93 2.4K
11:16 49.81 49.99 49.71 49.88 14.1K
11:17 49.99 50.12 49.99 50.00 7.8K
11:18 50.11 50.63 50.11 50.63 4.4K
11:19 50.59 50.59 50.41 50.49 2.2K
11:20 50.47 50.47 50.09 50.23 1.6K
11:21 50.25 50.36 50.25 50.36 1.8K
11:22 50.38 50.55 50.38 50.55 1.2K
11:23 50.47 50.47 50.17 50.17 0.8K
11:24 50.21 50.21 50.21 50.21 0.3K
11:25 50.32 50.32 50.02 50.02 5.0K
11:26 50.06 50.11 50.06 50.11 2.0K
11:27 50.03 50.03 49.97 49.97 3.5K
11:28 50.12 50.18 50.12 50.18 1.9K
11:29 50.10 50.10 50.10 50.10 2.5K
11:31 50.36 50.41 50.21 50.41 3.3K
11:32 50.26 50.26 50.26 50.26 0.3K
11:33 50.27 50.27 50.12 50.12 1.4K
11:34 50.06 50.07 50.06 50.07 0.5K
11:35 50.07 50.07 50.07 50.07 2.8K
11:36 49.94 49.94 49.94 49.94 0.1K
11:37 49.89 50.02 49.89 50.02 6.3K
11:39 49.70 49.70 49.70 49.70 2.5K
11:40 49.74 49.75 49.74 49.75 1.9K
11:42 49.69 49.69 49.69 49.69 0.9K
11:43 49.39 49.51 49.39 49.51 2.7K
11:44 49.55 49.55 49.55 49.55 1.1K
11:47 49.93 50.07 49.93 50.07 3.6K
11:48 49.99 50.00 49.97 49.98 3.0K
11:49 50.08 50.11 49.91 49.91 5.5K
11:52 49.73 49.73 49.71 49.71 6.0K
11:54 50.00 50.00 50.00 50.00 1.7K
11:55 50.22 50.22 50.18 50.17 3.1K
11:56 50.28 50.41 50.28 50.41 2.4K
11:57 50.53 50.58 50.43 50.43 4.2K
11:58 50.50 50.57 50.50 50.57 3.0K
11:59 50.55 50.60 50.40 50.40 4.2K
12:00 50.43 50.43 50.14 50.14 1.4K
12:01 49.84 49.84 49.84 49.84 0.3K
12:02 49.87 49.87 49.87 49.87 1.0K
12:03 50.11 50.16 49.99 49.99 1.2K
12:04 50.39 50.39 50.31 50.31 0.4K
12:05 50.20 50.20 50.20 50.20 0.7K
12:06 50.26 50.26 50.26 50.26 0.2K
12:07 50.58 50.74 50.58 50.74 8.5K
12:08 50.47 50.47 50.46 50.46 1.3K
12:09 50.57 50.57 50.43 50.43 4.4K
12:10 50.50 50.50 50.50 50.50 1.0K
12:11 50.50 50.56 50.50 50.56 3.1K
12:13 50.65 50.76 50.65 50.76 5.8K
12:14 50.66 50.66 50.66 50.66 0.1K
12:15 50.66 50.66 50.54 50.54 3.1K
12:17 50.60 50.78 50.60 50.78 0.7K
12:18 50.69 50.69 50.69 50.69 0.2K
12:19 50.52 50.52 50.49 50.49 0.4K
12:20 50.37 50.37 50.20 50.20 1.5K
12:21 50.09 50.09 50.04 50.04 1.3K
12:22 49.95 49.95 49.95 49.95 2.9K
12:23 49.97 49.97 49.82 49.82 1.5K
12:25 49.70 49.70 49.70 49.70 0.7K
12:26 49.86 49.86 49.46 49.46 16.4K
12:27 49.56 49.56 49.56 49.56 3.7K
12:28 49.35 49.47 49.35 49.47 1.6K
12:29 49.47 49.52 49.47 49.52 3.1K
12:30 49.59 49.60 49.59 49.60 3.3K
12:31 49.70 49.70 49.64 49.65 3.3K
12:32 49.57 49.58 49.45 49.58 1.9K
12:33 49.45 49.51 49.35 49.35 3.1K
12:34 49.50 49.64 49.50 49.64 13.5K
12:35 49.70 49.86 49.70 49.85 1.7K
12:36 49.89 49.89 49.77 49.77 1.5K
12:37 49.75 49.75 49.63 49.68 2.0K
12:39 49.81 49.88 49.81 49.88 0.6K
12:40 49.93 49.93 49.78 49.90 8.7K
12:41 49.72 49.72 49.72 49.72 0.5K
12:42 49.57 49.57 49.57 49.57 0.7K
12:45 49.73 49.73 49.50 49.50 6.3K
12:46 49.55 49.64 49.55 49.64 0.5K
12:47 49.66 49.66 49.66 49.66 0.1K
12:48 49.81 49.81 49.60 49.60 0.9K
12:50 49.75 49.75 49.59 49.59 1.3K
12:51 49.51 49.74 49.51 49.74 14.9K
12:52 49.81 49.81 49.81 49.81 0.7K
12:53 49.85 49.85 49.77 49.77 2.9K
12:54 50.02 50.02 50.02 50.02 2.7K
12:55 50.10 50.10 50.07 50.10 6.0K
12:56 50.26 50.26 50.26 50.26 1.0K
12:57 50.11 50.11 50.11 50.11 1.1K
12:58 50.25 50.27 50.24 50.27 1.0K
12:59 49.94 49.94 49.94 49.94 5.2K
13:02 49.87 49.87 49.87 49.87 4.0K
13:03 49.67 49.67 49.67 49.67 0.6K
13:04 49.70 49.70 49.70 49.70 0.5K
13:05 49.76 49.83 49.76 49.83 6.7K
13:06 49.90 49.99 49.90 49.99 3.0K
13:07 50.18 50.18 50.18 50.18 1.0K
13:08 50.10 50.10 50.04 50.04 1.7K
13:09 49.82 49.82 49.77 49.77 1.1K
13:11 49.78 49.78 49.78 49.78 1.3K
13:13 50.01 50.01 50.01 50.01 0.1K
13:14 50.05 50.05 50.05 50.05 0.2K
13:15 50.05 50.05 50.00 50.00 1.4K
13:18 50.01 50.01 50.01 50.01 1.6K
13:19 50.10 50.10 50.10 50.10 0.3K
13:20 49.86 49.86 49.86 49.86 1.9K
13:21 49.85 49.85 49.85 49.85 0.1K
13:23 50.15 50.15 50.15 50.15 0.9K
13:24 50.24 50.24 50.24 50.24 0.7K
13:25 50.11 50.29 50.11 50.29 0.9K
13:27 50.40 50.49 50.40 50.49 2.7K
13:28 50.41 50.41 50.41 50.41 0.2K
13:29 50.09 50.09 50.09 50.09 0.4K
13:30 50.09 50.13 50.09 50.12 0.6K
13:31 50.11 50.11 50.11 50.11 1.7K
13:32 50.09 50.09 50.01 50.01 0.2K
13:33 50.08 50.08 50.08 50.08 0.2K
13:35 50.16 50.16 50.16 50.16 0.2K
13:36 50.35 50.40 50.35 50.35 2.2K
13:37 50.39 50.44 50.39 50.44 2.0K
13:38 50.40 50.46 50.40 50.41 0.7K
13:39 50.48 50.50 50.42 50.42 3.2K
13:40 50.34 50.47 50.34 50.47 1.1K
13:41 50.37 50.40 50.37 50.40 1.0K
13:43 50.52 50.63 50.52 50.63 3.8K
13:44 50.60 50.60 50.60 50.60 1.6K
13:45 50.44 50.44 50.44 50.44 0.5K
13:46 50.39 50.39 50.22 50.24 3.5K
13:47 50.26 50.45 50.26 50.45 4.6K
13:48 50.43 50.43 50.43 50.43 0.2K
13:49 50.50 50.50 50.50 50.50 2.3K
13:50 50.70 50.73 50.64 50.73 4.7K
13:51 50.80 50.81 50.80 50.81 3.3K
13:52 50.86 50.88 50.84 50.84 3.1K
13:53 51.00 51.00 50.89 50.89 1.5K
13:54 50.66 50.87 50.66 50.87 1.4K
13:55 50.83 50.83 50.83 50.83 1.6K
13:56 50.89 50.91 50.89 50.91 1.1K
13:58 50.68 50.73 50.43 50.43 4.1K
13:59 50.47 50.47 50.35 50.35 4.8K
14:00 50.53 50.75 50.50 50.59 9.2K
14:01 50.72 50.72 50.50 50.50 2.2K
14:02 50.77 50.80 50.77 50.80 0.4K
14:03 50.51 50.54 50.51 50.54 1.4K
14:04 50.57 50.75 50.57 50.75 2.2K
14:05 50.84 50.84 50.84 50.83 0.3K
14:06 50.98 50.98 50.97 50.97 2.9K
14:07 50.97 50.97 50.97 50.97 1.0K
14:08 50.92 50.92 50.90 50.90 0.9K
14:09 50.93 51.00 50.93 51.00 4.9K
14:10 51.00 51.00 51.00 51.00 3.0K
14:11 51.05 51.19 51.05 51.19 5.9K
14:12 51.25 51.35 51.25 51.28 9.0K
14:13 51.49 51.55 51.49 51.55 1.8K
14:14 51.56 51.56 51.42 51.42 1.5K
14:15 51.50 51.55 51.40 51.52 16.5K
14:16 51.36 51.51 51.36 51.42 3.1K
14:17 51.61 51.73 51.61 51.73 3.6K
14:18 51.77 51.83 51.71 51.83 31.3K
14:19 51.83 51.99 51.83 51.99 4.3K
14:20 52.00 52.02 51.81 51.81 9.0K
14:21 51.62 51.62 51.46 51.46 2.6K
14:22 51.30 51.41 51.30 51.41 9.6K
14:23 51.70 51.70 51.70 51.70 1.2K
14:24 51.55 51.55 51.55 51.55 0.5K
14:25 51.52 51.57 51.52 51.57 3.0K
14:27 51.95 52.00 51.89 51.99 2.3K
14:28 51.78 51.95 51.78 51.94 1.9K
14:29 51.88 51.88 51.84 51.85 1.9K
14:30 51.85 51.85 51.85 51.85 1.2K
14:31 51.79 51.82 51.79 51.82 2.6K
14:32 51.73 51.92 51.73 51.92 4.5K
14:33 51.95 51.95 51.91 51.93 2.2K
14:34 51.94 51.94 51.83 51.88 5.7K
14:35 51.98 52.00 51.88 52.00 3.9K
14:36 51.95 51.96 51.67 51.67 13.3K
14:37 51.65 51.72 51.65 51.72 1.1K
14:38 51.87 52.22 51.87 52.15 9.7K
14:39 52.19 52.38 52.19 52.38 0.9K
14:40 52.34 52.34 52.16 52.16 3.0K
14:41 52.22 52.38 52.19 52.32 6.3K
14:42 52.34 52.61 52.32 52.60 6.2K
14:43 52.41 52.53 52.41 52.52 2.6K
14:44 52.51 52.84 52.51 52.77 8.1K
14:45 52.79 52.95 52.73 52.95 10.2K
14:46 52.88 52.92 52.75 52.92 3.7K
14:47 52.94 52.94 52.73 52.86 17.5K
14:48 52.94 53.17 52.85 53.17 6.8K
14:49 53.06 53.29 52.99 52.99 25.6K
14:50 52.90 52.95 52.78 52.84 13.0K
14:51 52.94 52.94 52.70 52.70 9.9K
14:52 52.80 52.80 52.69 52.74 10.6K
14:53 52.66 52.84 52.56 52.56 4.5K
14:54 52.59 52.59 52.46 52.49 3.3K
14:55 52.34 52.63 52.32 52.51 13.1K
14:56 52.63 52.65 52.48 52.48 3.8K
14:57 52.49 52.49 52.28 52.28 4.6K
14:58 52.48 52.48 52.40 52.40 2.6K
14:59 52.15 52.15 51.95 51.99 0.9K
15:00 51.97 51.97 51.73 51.93 4.6K
15:01 52.07 52.14 51.96 52.14 5.1K
15:02 51.93 51.93 51.72 51.74 7.7K
15:03 51.79 51.79 51.79 51.79 2.1K
15:04 51.75 51.88 51.75 51.88 1.1K
15:05 51.94 52.08 51.93 51.93 3.7K
15:06 51.93 52.01 51.90 51.95 2.6K
15:07 51.93 51.93 51.93 51.93 0.8K
15:08 52.07 52.09 52.04 52.09 1.7K
15:09 51.94 52.02 51.94 52.02 1.1K
15:10 52.00 52.00 51.88 51.88 1.5K
15:11 52.07 52.22 52.07 52.09 3.1K
15:12 52.12 52.16 52.12 52.16 0.6K
15:13 52.18 52.20 52.18 52.20 0.9K
15:14 52.17 52.45 52.16 52.41 7.4K
15:15 52.34 52.34 52.25 52.25 0.9K
15:16 52.05 52.05 52.05 52.05 1.2K
15:17 52.00 52.00 51.97 51.97 1.1K
15:18 51.79 51.82 51.79 51.82 2.4K
15:19 51.77 51.93 51.77 51.82 4.5K
15:20 51.91 51.91 51.87 51.87 2.2K
15:21 52.00 52.00 51.97 51.97 2.2K
15:22 51.68 51.68 51.57 51.57 13.3K
15:23 51.56 51.76 51.56 51.71 0.7K
15:24 51.82 51.82 51.77 51.77 0.6K
15:25 51.68 51.70 51.68 51.68 0.9K
15:26 51.57 51.60 51.33 51.33 4.2K
15:27 51.49 51.49 51.49 51.49 0.5K
15:28 51.43 51.43 51.42 51.42 1.7K
15:29 51.46 51.58 51.46 51.58 3.1K
15:30 51.32 51.39 51.25 51.25 2.2K
15:31 51.44 51.57 51.40 51.57 24.8K
15:32 51.63 51.63 51.35 51.35 1.4K
15:33 51.43 51.43 51.24 51.24 1.1K
15:34 51.09 51.09 51.09 51.09 2.6K
15:35 51.10 51.26 51.10 51.26 3.1K
15:36 51.38 51.38 51.13 51.16 2.4K
15:37 51.15 51.15 51.15 51.15 2.2K
15:38 51.23 51.27 51.21 51.21 10.7K
15:39 51.27 51.27 51.16 51.16 0.5K
15:40 51.14 51.14 50.91 50.91 1.7K
15:41 50.99 51.01 50.97 50.97 0.3K
15:42 51.09 51.09 50.87 50.87 1.0K
15:43 51.10 51.10 50.83 50.83 1.5K
15:44 50.89 50.90 50.89 50.90 0.4K
15:45 50.91 51.00 50.91 50.97 2.1K
15:46 51.16 51.16 50.98 50.98 2.2K
15:47 51.20 51.22 51.20 51.22 0.9K
15:48 51.12 51.12 51.03 51.03 2.2K
15:49 51.19 51.19 51.13 51.13 0.7K
15:50 50.93 50.93 50.93 50.93 0.2K
15:51 51.16 51.16 51.12 51.12 1.6K
15:53 51.25 51.47 51.21 51.47 15.6K
15:54 51.46 51.46 51.40 51.40 1.5K
15:55 51.25 51.49 51.25 51.38 3.1K
15:56 51.18 51.18 51.01 51.12 2.2K
15:57 51.10 51.20 51.10 51.20 3.9K
15:58 51.23 51.26 51.12 51.19 6.0K
15:59 51.18 51.27 51.10 51.10 31.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし