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 48.04 49.24 48.04 49.17 282.1K
09:31 49.07 50.55 49.07 50.41 16.5K
09:32 50.66 51.85 50.60 51.78 107.5K
09:33 51.99 52.21 51.53 51.71 29.5K
09:34 51.74 51.76 51.07 51.62 20.4K
09:35 51.67 51.89 51.10 51.21 28.8K
09:36 51.39 51.50 50.98 51.50 16.9K
09:37 51.45 52.02 51.45 51.80 56.8K
09:38 51.54 51.92 51.52 51.65 19.9K
09:39 51.72 52.50 51.72 52.50 91.5K
09:40 52.19 52.87 52.19 52.81 27.4K
09:41 52.83 52.83 52.45 52.74 33.5K
09:42 52.67 52.67 52.09 52.24 26.5K
09:43 51.95 52.03 51.35 51.38 29.0K
09:44 51.35 51.89 51.30 51.46 34.1K
09:45 51.37 51.62 51.25 51.30 11.8K
09:46 51.38 51.38 50.04 50.23 23.6K
09:47 50.34 50.45 49.87 50.09 19.2K
09:48 50.28 50.63 50.28 50.37 12.8K
09:49 50.48 50.92 50.19 50.88 21.8K
09:50 50.74 51.12 50.74 50.89 18.1K
09:51 50.85 51.39 50.75 51.26 13.6K
09:52 50.58 50.97 50.58 50.68 9.7K
09:53 50.15 50.42 50.14 50.34 24.9K
09:54 50.31 50.61 50.31 50.39 16.1K
09:55 50.25 50.71 50.25 50.71 14.7K
09:56 50.68 50.98 50.60 50.60 18.5K
09:57 50.73 50.76 50.54 50.76 11.0K
09:58 50.70 51.00 50.70 51.00 14.6K
09:59 51.42 51.50 51.25 51.33 19.4K
10:00 51.39 51.66 51.33 51.38 29.4K
10:01 51.64 51.73 51.36 51.38 35.6K
10:02 51.36 51.76 51.32 51.53 36.0K
10:03 51.69 51.82 50.95 51.04 27.2K
10:04 50.69 50.81 50.01 50.63 62.1K
10:05 50.75 51.22 50.40 50.55 9.1K
10:06 50.48 51.02 50.48 51.02 9.6K
10:07 51.00 51.06 50.65 50.87 16.7K
10:08 50.99 51.05 50.85 50.85 13.8K
10:09 50.83 50.83 50.51 50.52 24.4K
10:10 50.00 50.23 49.91 50.05 23.1K
10:11 50.06 50.30 49.16 49.42 50.1K
10:12 49.24 49.98 49.23 49.98 21.9K
10:13 49.56 50.26 49.56 50.26 24.2K
10:14 50.04 50.04 49.84 49.84 16.6K
10:15 49.64 49.73 49.28 49.73 27.8K
10:16 49.59 49.89 49.59 49.75 20.9K
10:17 49.69 49.74 49.55 49.55 11.0K
10:18 49.58 49.72 49.51 49.62 6.3K
10:19 49.53 49.53 49.23 49.23 24.8K
10:20 49.11 49.18 48.82 49.18 23.3K
10:21 48.95 49.12 48.85 49.03 23.1K
10:22 49.04 49.17 48.86 49.12 4.2K
10:23 49.00 49.17 49.00 49.01 8.5K
10:24 48.90 48.99 48.66 48.69 11.5K
10:25 48.83 49.05 48.73 48.93 5.0K
10:26 48.87 48.95 48.83 48.92 2.0K
10:27 48.92 49.05 48.59 48.59 7.0K
10:28 48.50 49.00 48.50 48.89 15.5K
10:29 48.74 49.26 48.74 49.20 24.4K
10:30 49.20 49.57 49.15 49.54 15.6K
10:31 49.53 49.85 49.30 49.29 18.2K
10:32 49.14 49.29 48.66 48.66 8.4K
10:33 48.60 48.66 48.40 48.40 25.2K
10:34 48.43 48.63 48.31 48.59 51.7K
10:35 48.61 48.61 48.21 48.21 12.8K
10:36 48.36 48.75 48.36 48.68 14.9K
10:37 48.69 48.81 48.40 48.40 12.9K
10:38 48.26 48.26 47.81 47.92 41.6K
10:39 47.98 48.04 47.81 48.04 14.9K
10:40 48.10 48.46 48.10 48.43 8.9K
10:41 48.55 48.84 48.54 48.65 36.4K
10:42 48.50 48.68 48.50 48.57 21.5K
10:43 48.85 48.85 48.62 48.62 8.4K
10:44 48.51 48.56 48.47 48.51 44.4K
10:45 48.48 48.65 48.40 48.65 34.8K
10:46 48.70 48.97 48.64 48.95 17.6K
10:47 48.87 48.98 48.73 48.76 10.6K
10:48 48.78 48.84 48.70 48.81 9.4K
10:49 48.75 48.80 48.69 48.69 5.9K
10:50 48.63 48.63 48.51 48.58 4.8K
10:51 48.57 48.91 48.53 48.72 7.5K
10:52 48.64 48.73 48.64 48.67 3.9K
10:53 48.42 48.47 48.41 48.41 4.3K
10:54 48.80 48.83 48.71 48.81 7.6K
10:55 48.78 48.90 48.73 48.90 9.5K
10:56 48.71 48.71 48.70 48.70 2.7K
10:57 48.65 48.65 48.61 48.61 10.4K
10:58 48.68 48.68 48.41 48.41 6.9K
10:59 48.32 48.62 48.32 48.50 8.5K
11:00 48.66 48.85 48.61 48.85 8.1K
11:01 48.82 48.97 48.82 48.95 28.6K
11:02 48.98 49.11 48.77 48.77 12.2K
11:03 48.79 48.96 48.79 48.91 5.2K
11:04 48.97 49.41 48.97 49.41 18.6K
11:05 49.33 49.33 49.06 49.06 5.9K
11:06 48.94 49.18 48.94 49.18 5.0K
11:07 49.20 49.50 49.20 49.40 10.3K
11:08 49.38 49.38 49.20 49.20 9.9K
11:09 49.18 49.23 49.12 49.14 6.3K
11:10 49.17 49.32 49.06 49.32 6.4K
11:11 49.28 49.28 49.20 49.20 2.6K
11:12 49.18 49.18 49.05 49.15 2.0K
11:13 49.10 49.11 48.85 48.85 7.9K
11:14 48.76 48.76 48.43 48.43 5.2K
11:15 48.43 48.73 48.43 48.73 3.6K
11:16 48.65 48.80 48.65 48.75 1.2K
11:17 48.76 48.76 48.69 48.69 2.1K
11:18 48.62 48.62 48.58 48.58 1.0K
11:19 48.63 48.63 48.27 48.27 6.7K
11:20 48.25 48.38 48.25 48.38 8.6K
11:21 48.21 48.41 48.21 48.41 1.9K
11:22 48.54 48.54 48.40 48.40 6.7K
11:23 48.53 48.53 48.38 48.38 1.9K
11:24 48.43 48.53 48.43 48.50 3.9K
11:25 48.48 48.50 48.48 48.50 1.5K
11:26 48.45 48.45 47.98 47.98 17.9K
11:27 48.07 48.22 48.07 48.22 4.1K
11:28 48.38 48.38 48.31 48.31 1.5K
11:29 48.21 48.23 48.21 48.23 0.4K
11:30 48.16 48.16 47.69 47.69 26.1K
11:31 47.66 47.66 47.56 47.60 12.4K
11:32 47.65 47.93 47.65 47.83 7.4K
11:33 47.69 47.69 47.51 47.51 10.2K
11:34 47.57 47.57 47.34 47.50 25.6K
11:35 47.46 47.55 47.40 47.40 7.5K
11:36 47.53 47.53 47.21 47.33 27.4K
11:37 47.34 47.42 47.31 47.38 4.0K
11:38 47.32 47.32 47.30 47.30 3.9K
11:39 47.45 47.55 47.44 47.44 11.9K
11:40 47.71 47.71 47.07 47.11 9.1K
11:41 47.09 47.20 47.09 47.20 9.3K
11:42 47.26 47.44 47.19 47.33 4.6K
11:43 47.45 47.61 47.45 47.61 5.0K
11:44 47.51 47.54 47.50 47.54 6.7K
11:45 47.64 47.64 47.38 47.38 9.2K
11:46 47.30 47.37 47.30 47.30 7.6K
11:47 47.32 47.39 47.32 47.39 1.8K
11:48 47.40 47.52 47.40 47.46 5.0K
11:49 47.56 47.56 47.44 47.54 6.9K
11:50 47.73 47.73 47.73 47.73 3.2K
11:51 47.69 47.86 47.69 47.71 10.0K
11:52 47.66 47.72 47.66 47.70 3.2K
11:53 47.46 47.55 47.45 47.55 7.6K
11:54 47.28 47.45 47.28 47.45 6.9K
11:55 47.42 47.43 47.42 47.43 2.6K
11:56 47.30 47.30 47.20 47.24 5.1K
11:57 47.26 47.36 47.26 47.36 3.6K
11:58 47.37 47.42 47.36 47.36 2.8K
11:59 47.34 47.34 47.25 47.25 2.4K
12:00 47.39 47.39 47.27 47.27 1.9K
12:01 47.28 47.28 47.15 47.15 3.5K
12:02 47.17 47.22 47.10 47.10 8.6K
12:03 47.23 47.44 47.19 47.44 10.7K
12:04 47.46 47.46 47.33 47.34 4.5K
12:05 47.24 47.28 47.24 47.28 4.9K
12:07 47.31 47.31 47.31 47.31 1.6K
12:08 47.36 47.36 47.25 47.25 1.2K
12:09 47.29 47.30 47.29 47.30 1.6K
12:10 47.32 47.32 47.32 47.32 0.1K
12:11 47.42 47.56 47.42 47.56 6.7K
12:12 47.48 47.48 47.32 47.32 4.4K
12:14 47.37 47.37 47.25 47.33 3.1K
12:15 47.25 47.25 47.15 47.15 3.6K
12:16 47.15 47.15 46.92 46.94 19.9K
12:17 46.95 47.16 46.88 47.16 15.4K
12:18 47.19 47.28 47.19 47.28 2.0K
12:19 47.18 47.29 47.18 47.29 4.2K
12:20 47.22 47.22 47.22 47.22 1.2K
12:21 47.08 47.10 47.08 47.10 1.9K
12:22 47.15 47.42 47.05 47.37 2.6K
12:23 47.42 47.63 47.42 47.61 11.8K
12:24 47.63 47.69 47.54 47.54 5.1K
12:25 47.59 47.79 47.52 47.70 10.8K
12:26 47.73 47.77 47.46 47.46 10.0K
12:27 47.45 47.45 47.34 47.36 5.3K
12:28 47.29 47.33 47.29 47.33 4.6K
12:29 47.20 47.20 47.20 47.20 0.4K
12:30 47.24 47.24 47.11 47.16 4.1K
12:31 47.10 47.10 46.98 46.98 3.9K
12:32 47.15 47.15 46.77 46.77 9.8K
12:33 46.67 46.71 46.39 46.63 32.4K
12:34 46.69 46.69 46.60 46.68 4.3K
12:35 46.72 46.92 46.72 46.92 12.9K
12:36 46.88 46.91 46.88 46.90 3.6K
12:37 46.90 46.91 46.82 46.82 3.7K
12:38 46.80 46.82 46.76 46.76 5.0K
12:39 46.79 46.84 46.79 46.84 1.4K
12:40 46.81 47.12 46.81 47.12 6.6K
12:41 47.10 47.10 47.00 47.00 4.0K
12:42 47.00 47.00 46.96 46.96 3.0K
12:43 46.93 46.93 46.81 46.87 1.9K
12:44 46.99 47.01 46.99 47.01 0.9K
12:45 47.00 47.08 47.00 47.07 1.7K
12:46 47.00 47.00 46.94 47.00 5.7K
12:47 47.13 47.20 47.13 47.17 4.9K
12:48 47.11 47.19 47.11 47.15 2.6K
12:49 47.15 47.15 47.10 47.10 5.8K
12:50 47.02 47.16 47.02 47.16 2.5K
12:51 47.30 47.30 47.25 47.29 4.1K
12:52 47.36 47.39 47.34 47.34 4.3K
12:53 47.27 47.32 47.27 47.32 1.9K
12:54 47.27 47.27 47.17 47.17 1.1K
12:55 47.20 47.20 47.19 47.19 1.4K
12:56 47.31 47.35 47.28 47.28 4.0K
12:57 47.33 47.33 47.30 47.30 4.3K
12:58 47.31 47.31 47.22 47.22 4.2K
12:59 47.17 47.18 47.17 47.18 1.4K
13:00 47.24 47.24 47.24 47.24 0.4K
13:01 47.24 47.27 47.13 47.17 1.1K
13:02 47.16 47.36 47.16 47.36 1.8K
13:03 47.33 47.35 47.33 47.35 3.2K
13:04 47.16 47.16 47.00 47.01 5.0K
13:05 47.13 47.13 47.00 47.06 2.0K
13:06 47.10 47.16 47.10 47.16 2.3K
13:07 47.21 47.24 47.21 47.24 0.9K
13:09 47.23 47.36 47.23 47.36 0.9K
13:10 47.19 47.19 47.15 47.15 6.1K
13:12 47.19 47.19 47.19 47.19 1.3K
13:14 47.17 47.17 46.98 47.08 9.5K
13:15 47.01 47.03 46.71 46.71 2.4K
13:16 46.84 46.97 46.70 46.70 4.0K
13:17 46.65 46.65 46.46 46.61 5.1K
13:18 46.84 46.97 46.84 46.97 2.1K
13:19 46.90 46.90 46.80 46.80 4.5K
13:20 46.87 46.87 46.85 46.85 3.5K
13:21 46.70 46.70 46.55 46.55 3.4K
13:22 46.71 46.71 46.68 46.68 0.9K
13:23 46.68 46.68 46.61 46.61 1.9K
13:24 46.68 46.68 46.66 46.66 1.9K
13:25 46.59 46.59 46.55 46.55 2.9K
13:26 46.50 46.50 46.20 46.24 24.1K
13:27 46.24 46.43 46.24 46.39 1.9K
13:28 46.37 46.37 46.26 46.26 2.0K
13:29 46.36 46.36 46.13 46.13 9.1K
13:30 46.18 46.22 46.01 46.09 10.2K
13:31 45.94 46.09 45.94 45.99 19.4K
13:32 46.05 46.05 46.05 46.05 0.9K
13:33 46.00 46.18 46.00 46.10 4.3K
13:34 46.16 46.31 46.16 46.30 2.9K
13:35 46.45 46.58 46.45 46.58 3.1K
13:36 46.48 46.48 46.27 46.27 3.1K
13:37 46.28 46.28 46.26 46.26 0.7K
13:38 46.18 46.31 46.18 46.31 0.7K
13:39 46.18 46.27 46.18 46.27 1.6K
13:41 46.21 46.21 46.05 46.05 4.0K
13:42 46.07 46.07 46.06 46.06 4.0K
13:43 46.06 46.21 46.06 46.17 9.4K
13:44 46.21 46.26 46.15 46.19 2.6K
13:45 46.04 46.14 46.04 46.04 1.3K
13:46 46.00 46.02 45.95 45.95 10.3K
13:47 46.07 46.16 46.07 46.16 9.1K
13:48 46.21 46.21 46.08 46.08 3.6K
13:49 46.17 46.17 46.14 46.14 1.9K
13:50 46.13 46.13 46.10 46.10 2.0K
13:51 46.19 46.19 46.08 46.08 3.7K
13:52 46.08 46.11 46.00 46.00 3.4K
13:53 46.02 46.12 46.02 46.12 1.9K
13:54 46.20 46.29 46.20 46.27 4.8K
13:55 46.23 46.35 46.20 46.35 3.3K
13:56 46.25 46.25 46.25 46.25 1.1K
13:57 46.08 46.19 46.08 46.19 2.6K
13:58 46.00 46.00 46.00 46.00 0.1K
13:59 45.95 46.03 45.95 46.01 6.1K
14:00 45.95 45.95 45.79 45.85 9.7K
14:01 45.85 45.91 45.85 45.91 2.8K
14:02 45.91 45.99 45.91 45.99 2.8K
14:03 46.00 46.05 46.00 46.03 57.0K
14:04 46.12 46.12 46.04 46.04 3.8K
14:05 45.95 45.95 45.95 45.95 2.8K
14:06 45.99 46.02 45.94 46.00 3.2K
14:08 45.97 46.00 45.97 46.00 0.5K
14:09 46.06 46.06 45.99 45.99 2.4K
14:10 46.12 46.20 46.12 46.20 2.3K
14:11 46.21 46.30 46.21 46.30 7.2K
14:12 46.32 46.32 46.25 46.30 3.3K
14:13 46.35 46.43 46.35 46.43 4.0K
14:14 46.48 46.48 46.35 46.36 1.1K
14:16 46.47 46.47 46.47 46.47 1.4K
14:17 46.55 46.55 46.55 46.55 1.2K
14:18 46.60 46.64 46.60 46.64 5.7K
14:19 46.60 46.62 46.60 46.60 12.9K
14:20 46.61 46.72 46.61 46.70 11.4K
14:21 46.68 46.82 46.68 46.77 4.5K
14:22 46.67 46.67 46.61 46.66 3.3K
14:23 46.62 46.62 46.53 46.53 8.6K
14:24 46.60 46.63 46.60 46.63 2.1K
14:25 46.45 46.45 46.40 46.40 2.3K
14:26 46.21 46.30 46.11 46.11 2.2K
14:27 46.11 46.11 46.08 46.08 5.3K
14:28 46.20 46.29 46.20 46.29 0.3K
14:29 46.22 46.26 46.22 46.25 1.3K
14:30 46.33 46.35 46.33 46.35 1.1K
14:31 46.27 46.27 46.27 46.27 0.8K
14:32 46.26 46.31 46.20 46.20 0.8K
14:33 46.22 46.25 46.22 46.25 2.4K
14:36 46.49 46.53 46.49 46.53 0.5K
14:37 46.50 46.51 46.45 46.45 0.7K
14:39 46.33 46.41 46.33 46.41 1.8K
14:40 46.38 46.38 46.33 46.33 1.1K
14:41 46.24 46.24 46.24 46.24 0.9K
14:42 46.20 46.24 46.20 46.24 12.8K
14:43 46.21 46.21 46.21 46.21 3.3K
14:44 46.34 46.34 46.34 46.34 1.1K
14:45 46.27 46.27 46.22 46.22 0.7K
14:46 46.27 46.27 46.27 46.27 0.5K
14:47 46.26 46.26 46.26 46.26 1.6K
14:48 46.40 46.40 46.40 46.40 1.3K
14:49 46.29 46.29 46.28 46.28 0.2K
14:50 46.27 46.28 46.21 46.26 2.5K
14:53 46.15 46.15 46.12 46.12 2.0K
14:54 46.16 46.24 46.16 46.22 10.5K
14:56 46.18 46.18 46.05 46.15 0.9K
14:57 46.06 46.10 46.06 46.07 2.8K
14:58 46.11 46.11 46.11 46.11 0.1K
14:59 46.16 46.16 46.05 46.14 3.8K
15:00 46.08 46.12 46.08 46.12 3.2K
15:03 46.09 46.09 45.96 45.96 13.5K
15:04 46.00 46.00 45.93 45.98 2.5K
15:05 46.00 46.01 45.98 46.00 2.3K
15:06 45.97 46.00 45.97 46.00 2.4K
15:07 46.03 46.15 46.03 46.15 1.9K
15:08 46.30 46.30 46.28 46.28 3.7K
15:09 46.23 46.23 46.08 46.19 1.2K
15:10 46.33 46.48 46.33 46.44 4.1K
15:11 46.46 46.58 46.46 46.48 4.6K
15:12 46.34 46.38 46.22 46.22 1.5K
15:13 46.10 46.21 46.10 46.21 1.2K
15:14 46.09 46.16 46.09 46.16 1.9K
15:16 46.10 46.10 45.98 45.98 1.8K
15:17 46.06 46.06 46.00 46.00 1.2K
15:18 45.99 46.12 45.99 46.12 2.6K
15:19 46.07 46.07 45.95 45.95 3.7K
15:20 45.94 45.94 45.85 45.89 7.2K
15:21 45.87 45.90 45.71 45.71 6.3K
15:22 45.63 45.69 45.42 45.45 22.1K
15:23 45.40 45.52 45.40 45.48 5.0K
15:24 45.51 45.74 45.51 45.70 7.1K
15:25 45.63 45.80 45.63 45.80 6.5K
15:26 45.77 45.80 45.72 45.72 3.6K
15:27 45.61 45.61 45.43 45.44 12.8K
15:28 45.48 45.50 45.43 45.44 1.9K
15:29 45.43 45.43 45.40 45.41 11.5K
15:30 45.57 45.57 45.57 45.57 0.7K
15:31 45.80 45.82 45.80 45.82 1.5K
15:32 45.77 45.77 45.63 45.63 1.1K
15:33 45.70 45.78 45.70 45.71 0.4K
15:34 45.74 45.75 45.71 45.71 1.3K
15:35 45.88 46.02 45.88 46.02 2.1K
15:36 46.06 46.18 45.93 45.92 7.9K
15:37 45.91 45.93 45.91 45.93 3.3K
15:38 45.80 45.88 45.70 45.77 3.0K
15:39 45.75 45.75 45.65 45.73 4.3K
15:40 45.79 45.80 45.79 45.80 2.2K
15:41 45.68 45.68 45.58 45.58 8.7K
15:42 45.58 45.58 45.54 45.57 3.1K
15:43 45.79 45.90 45.79 45.89 2.6K
15:44 45.90 45.90 45.80 45.80 1.5K
15:45 45.86 45.87 45.86 45.87 0.9K
15:46 45.95 46.02 45.95 46.00 3.5K
15:47 45.99 45.99 45.90 45.98 3.0K
15:48 46.05 46.09 46.01 46.01 5.3K
15:49 46.03 46.10 46.01 46.10 10.1K
15:50 46.07 46.07 45.90 45.96 3.2K
15:51 46.00 46.31 46.00 46.31 7.5K
15:52 46.35 46.39 46.19 46.23 5.5K
15:53 46.06 46.50 46.06 46.50 7.0K
15:54 46.40 46.46 46.30 46.30 6.3K
15:55 46.43 46.67 46.43 46.53 18.9K
15:56 46.60 46.73 46.60 46.66 7.9K
15:57 46.67 46.78 46.64 46.64 6.6K
15:58 46.59 46.59 46.50 46.53 5.5K
15:59 46.50 46.60 46.44 46.60 55.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし