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 45.74 45.94 45.60 45.76 98.1K
09:31 45.81 45.81 44.80 45.46 24.1K
09:32 45.32 45.75 45.12 45.63 14.5K
09:33 45.70 46.07 45.42 45.99 6.7K
09:34 45.98 46.15 45.93 46.13 8.2K
09:35 46.24 46.59 46.24 46.59 15.1K
09:36 46.72 46.88 46.54 46.54 12.5K
09:37 46.47 46.47 46.00 46.22 14.1K
09:38 46.12 46.32 46.00 46.00 3.2K
09:39 46.34 46.34 45.83 45.83 19.5K
09:40 45.80 46.02 45.69 45.81 7.3K
09:41 45.80 45.99 45.78 45.78 3.2K
09:42 45.78 45.78 45.32 45.32 15.5K
09:43 45.42 45.50 44.90 45.06 24.9K
09:44 44.96 44.96 44.74 44.88 31.4K
09:45 44.70 44.87 44.44 44.55 22.6K
09:46 44.65 44.65 44.39 44.61 14.2K
09:47 44.60 44.60 44.13 44.24 18.0K
09:48 44.04 44.13 43.50 43.50 44.2K
09:49 43.39 43.81 43.36 43.68 30.6K
09:50 43.70 43.80 43.57 43.70 10.5K
09:51 43.41 43.68 43.41 43.47 19.9K
09:52 43.41 43.53 42.50 42.69 80.9K
09:53 42.69 42.69 41.60 41.74 87.4K
09:54 41.89 42.10 41.80 41.96 53.8K
09:55 41.97 41.98 41.81 41.81 45.7K
09:56 41.80 41.90 41.50 41.55 43.4K
09:57 41.50 41.50 41.00 41.01 60.7K
09:58 40.98 41.23 40.64 40.91 70.2K
09:59 40.81 41.41 40.81 41.40 25.1K
10:00 41.39 42.10 41.14 41.99 65.4K
10:01 42.05 42.29 41.93 42.23 30.1K
10:02 42.01 42.33 41.90 42.20 22.3K
10:03 42.29 42.55 42.29 42.46 21.7K
10:04 42.41 42.41 41.91 41.91 21.6K
10:05 41.87 41.98 41.70 41.70 18.9K
10:06 41.87 42.04 41.68 41.89 9.5K
10:07 41.94 42.09 41.61 41.91 14.0K
10:08 41.92 42.08 41.42 41.42 21.3K
10:09 41.54 41.54 40.95 41.22 38.8K
10:10 41.31 41.59 41.24 41.37 21.7K
10:11 41.18 41.18 41.00 41.12 22.8K
10:12 41.00 41.00 40.52 40.52 38.0K
10:13 40.69 41.00 40.69 40.96 16.9K
10:14 40.90 41.33 40.90 41.20 14.8K
10:15 41.31 41.31 40.90 41.12 16.4K
10:16 41.23 41.44 41.23 41.23 5.9K
10:17 41.13 41.17 40.99 41.17 19.7K
10:18 41.16 41.33 41.04 41.30 20.6K
10:19 41.11 41.32 41.10 41.32 6.0K
10:20 41.30 41.30 41.06 41.20 13.9K
10:21 41.19 41.19 41.06 41.16 11.7K
10:22 41.18 41.18 41.00 41.13 9.4K
10:23 40.80 41.09 40.66 40.66 16.7K
10:24 40.77 41.51 40.77 41.50 12.0K
10:25 41.43 41.51 41.34 41.43 6.9K
10:26 41.45 41.60 41.34 41.51 14.3K
10:27 41.53 41.59 41.28 41.36 11.9K
10:28 41.37 41.39 41.29 41.29 4.7K
10:29 41.42 41.44 41.33 41.44 9.1K
10:30 41.46 41.46 41.18 41.18 9.4K
10:31 41.23 41.43 41.23 41.29 3.4K
10:32 41.26 41.27 41.21 41.21 2.8K
10:33 41.27 41.27 40.80 40.80 21.3K
10:34 40.79 41.04 40.75 41.01 15.3K
10:35 41.05 41.09 40.98 41.08 5.1K
10:36 40.92 40.96 40.70 40.70 14.3K
10:37 40.76 40.87 40.71 40.87 15.1K
10:38 41.02 41.02 40.75 40.81 11.4K
10:39 40.81 40.85 40.75 40.83 10.1K
10:40 40.85 41.00 40.79 40.85 12.1K
10:41 40.85 40.85 40.28 40.33 43.8K
10:42 40.28 40.60 40.19 40.56 26.4K
10:43 40.54 40.58 40.30 40.30 11.0K
10:44 40.26 40.30 40.00 40.18 58.4K
10:45 40.23 40.33 40.11 40.22 15.0K
10:46 40.23 40.32 40.07 40.24 18.4K
10:47 40.16 40.23 40.13 40.13 20.5K
10:48 40.02 40.07 39.90 39.90 36.2K
10:49 39.94 40.20 39.94 40.20 29.9K
10:50 40.17 40.23 40.11 40.10 11.6K
10:51 40.14 40.48 40.14 40.33 17.0K
10:52 40.31 40.56 40.31 40.56 18.0K
10:53 40.70 40.94 40.70 40.79 19.9K
10:54 40.79 40.87 40.68 40.80 17.0K
10:55 40.85 40.85 40.67 40.76 11.5K
10:56 40.62 40.65 40.50 40.50 19.4K
10:57 40.53 40.67 40.39 40.51 15.4K
10:58 40.59 40.75 40.59 40.68 5.9K
10:59 40.79 40.79 40.56 40.61 20.2K
11:00 40.59 40.64 40.50 40.64 5.6K
11:01 40.62 40.68 40.62 40.68 3.7K
11:02 40.55 40.70 40.54 40.70 4.9K
11:03 40.70 40.75 40.61 40.65 4.3K
11:04 40.66 40.72 40.66 40.71 4.4K
11:05 40.67 40.80 40.67 40.73 7.0K
11:06 40.72 40.80 40.66 40.74 16.1K
11:07 40.86 40.86 40.74 40.74 10.0K
11:08 40.75 40.75 40.73 40.73 1.5K
11:09 40.71 40.77 40.67 40.74 7.8K
11:10 40.77 40.86 40.77 40.85 10.7K
11:11 40.94 40.94 40.80 40.80 7.5K
11:12 40.76 40.83 40.70 40.74 6.8K
11:13 40.73 40.73 40.61 40.68 3.7K
11:14 40.57 40.67 40.57 40.62 5.4K
11:15 40.67 40.67 40.50 40.57 16.0K
11:16 40.62 40.71 40.58 40.71 10.0K
11:17 40.74 40.80 40.72 40.80 4.0K
11:18 40.84 40.84 40.70 40.74 3.8K
11:19 40.69 40.79 40.63 40.71 7.6K
11:20 40.76 40.76 40.64 40.64 4.2K
11:21 40.68 40.81 40.68 40.81 2.7K
11:22 40.75 40.75 40.75 40.74 4.6K
11:23 40.50 40.52 40.45 40.51 20.5K
11:24 40.42 40.46 40.35 40.35 9.1K
11:25 40.37 40.40 40.18 40.28 35.2K
11:26 40.25 40.38 40.22 40.34 10.5K
11:27 40.38 40.45 40.38 40.44 5.3K
11:28 40.44 40.44 40.44 40.44 1.5K
11:29 40.59 40.85 40.59 40.85 4.6K
11:30 40.86 41.09 40.85 41.03 6.3K
11:31 41.18 41.25 41.15 41.15 6.6K
11:32 41.24 41.24 41.00 41.00 9.3K
11:33 41.00 41.01 40.93 41.01 3.2K
11:34 41.01 41.27 41.01 41.27 3.9K
11:35 41.28 41.34 40.83 40.83 19.2K
11:36 40.91 40.91 40.57 40.57 9.8K
11:37 40.40 40.40 40.20 40.20 12.1K
11:38 40.20 40.31 40.20 40.31 8.6K
11:39 40.35 40.36 40.32 40.32 4.8K
11:40 40.23 40.31 40.23 40.24 13.6K
11:41 40.24 40.24 40.09 40.09 7.0K
11:42 40.12 40.12 40.12 40.12 3.1K
11:43 40.23 40.23 40.14 40.21 8.8K
11:44 40.23 40.24 40.15 40.23 3.6K
11:45 40.17 40.27 40.16 40.16 5.7K
11:46 40.23 40.28 40.23 40.28 1.4K
11:47 40.36 40.62 40.36 40.59 4.2K
11:48 40.54 40.57 40.47 40.47 12.5K
11:49 40.26 40.30 40.26 40.30 2.8K
11:50 40.35 40.35 40.27 40.27 5.1K
11:51 40.19 40.20 40.19 40.20 1.8K
11:52 40.14 40.14 39.80 39.83 55.2K
11:53 39.85 39.95 39.68 39.80 21.1K
11:54 39.91 40.08 39.90 40.08 15.7K
11:55 40.00 40.16 39.77 39.77 9.5K
11:56 39.71 39.85 39.58 39.73 25.2K
11:57 39.79 39.84 39.79 39.80 3.6K
11:58 39.87 39.91 39.79 39.79 9.1K
11:59 39.76 39.84 39.66 39.71 23.4K
12:00 39.77 39.77 39.62 39.73 9.6K
12:01 39.83 39.90 39.70 39.79 11.7K
12:02 39.80 39.93 39.78 39.93 6.8K
12:03 39.93 39.98 39.93 39.98 5.9K
12:04 39.85 39.96 39.85 39.96 0.9K
12:05 39.93 40.14 39.93 40.14 6.3K
12:06 40.15 40.15 40.14 40.14 3.1K
12:07 40.14 40.14 39.96 39.96 7.3K
12:08 39.96 40.00 39.91 40.00 3.3K
12:09 39.95 39.95 39.65 39.70 11.0K
12:10 39.68 39.70 39.60 39.70 7.1K
12:11 39.70 39.80 39.68 39.80 8.8K
12:12 39.82 39.82 39.55 39.63 9.8K
12:13 39.66 39.66 39.58 39.60 5.3K
12:14 39.45 39.62 39.45 39.57 11.2K
12:15 39.76 39.76 39.60 39.62 3.0K
12:16 39.66 39.75 39.66 39.75 5.8K
12:17 39.89 40.01 39.89 40.01 8.3K
12:18 39.97 39.97 39.66 39.66 4.4K
12:19 39.68 39.81 39.63 39.81 3.7K
12:20 39.76 39.76 39.70 39.70 1.2K
12:21 39.62 39.70 39.58 39.70 2.6K
12:22 39.73 39.81 39.73 39.80 1.6K
12:23 39.85 39.92 39.85 39.92 4.7K
12:24 39.97 39.97 39.77 39.77 4.9K
12:25 39.76 39.96 39.76 39.96 3.5K
12:26 39.99 39.99 39.90 39.92 3.5K
12:27 39.91 39.93 39.91 39.93 6.2K
12:28 40.06 40.06 40.06 40.06 1.1K
12:29 40.02 40.10 40.02 40.10 6.5K
12:30 40.14 40.24 40.12 40.16 4.5K
12:31 40.12 40.12 40.06 40.07 9.8K
12:32 40.06 40.13 39.96 39.96 9.0K
12:33 39.91 39.99 39.80 39.80 6.4K
12:34 39.90 39.99 39.90 39.99 5.2K
12:35 40.15 40.21 40.15 40.21 1.1K
12:36 40.24 40.37 40.24 40.31 3.1K
12:37 40.24 40.25 40.24 40.24 1.2K
12:38 40.23 40.27 40.11 40.27 7.4K
12:39 40.29 40.29 40.29 40.28 0.3K
12:40 40.40 40.40 40.35 40.35 0.9K
12:41 40.22 40.34 40.20 40.20 1.6K
12:42 40.23 40.29 40.20 40.29 0.9K
12:43 40.12 40.14 40.09 40.10 1.7K
12:45 40.01 40.03 39.88 39.88 8.9K
12:46 39.93 39.95 39.85 39.85 3.8K
12:47 39.87 39.89 39.87 39.89 3.5K
12:48 39.96 39.96 39.96 39.96 0.4K
12:49 40.07 40.07 40.07 40.07 2.0K
12:50 40.00 40.00 40.00 40.00 0.6K
12:51 40.15 40.16 40.15 40.16 6.8K
12:52 40.05 40.05 39.96 39.96 6.2K
12:53 39.90 39.90 39.87 39.87 2.5K
12:54 39.81 39.81 39.68 39.67 2.4K
12:55 39.64 39.66 39.52 39.66 15.9K
12:56 39.50 39.50 39.42 39.42 5.1K
12:57 39.45 39.45 39.21 39.21 24.2K
12:58 39.17 39.25 39.17 39.25 11.6K
12:59 39.24 39.24 39.06 39.06 24.2K
13:00 39.10 39.16 38.95 38.99 23.3K
13:01 38.99 39.15 38.92 39.04 17.5K
13:02 39.22 39.35 39.12 39.35 6.2K
13:03 39.25 39.27 39.11 39.27 4.0K
13:04 39.27 39.27 39.15 39.15 1.2K
13:05 39.10 39.12 39.08 39.08 4.7K
13:06 38.95 38.95 38.70 38.71 19.4K
13:07 38.76 38.89 38.76 38.81 3.9K
13:08 38.82 38.84 38.76 38.81 3.0K
13:09 38.80 38.82 38.70 38.70 2.6K
13:10 38.69 38.90 38.69 38.80 4.3K
13:11 38.89 38.96 38.89 38.96 7.7K
13:12 38.93 38.99 38.93 38.95 0.9K
13:13 39.00 39.09 39.00 39.03 15.1K
13:14 38.97 38.97 38.73 38.75 9.7K
13:15 38.75 38.75 38.64 38.64 9.5K
13:16 38.60 38.76 38.60 38.63 9.4K
13:17 38.50 38.50 38.31 38.39 14.7K
13:18 38.42 38.50 38.31 38.31 4.9K
13:19 38.31 38.48 38.31 38.41 7.4K
13:20 38.38 38.55 38.38 38.50 5.9K
13:21 38.52 38.52 38.40 38.40 7.1K
13:22 38.50 38.61 38.46 38.59 3.0K
13:23 38.55 38.57 38.55 38.57 1.8K
13:24 38.62 38.75 38.60 38.75 13.5K
13:25 38.74 38.74 38.62 38.62 4.2K
13:26 38.52 38.57 38.52 38.57 1.8K
13:27 38.50 38.56 38.50 38.55 11.5K
13:28 38.45 38.51 38.41 38.46 2.8K
13:29 38.48 38.60 38.48 38.50 10.5K
13:30 38.46 38.55 38.46 38.52 5.7K
13:31 38.50 38.50 38.49 38.49 4.5K
13:32 38.45 38.49 38.45 38.48 3.5K
13:33 38.45 38.50 38.40 38.50 15.1K
13:34 38.50 38.57 38.50 38.56 6.1K
13:35 38.58 38.58 38.54 38.58 2.4K
13:36 38.64 38.64 38.44 38.56 11.8K
13:37 38.43 38.43 38.33 38.33 9.7K
13:38 38.25 38.44 38.25 38.38 11.7K
13:39 38.36 38.48 38.35 38.48 7.4K
13:40 38.51 38.81 38.51 38.81 12.7K
13:41 38.90 38.97 38.79 38.92 5.4K
13:42 38.79 38.96 38.75 38.96 7.1K
13:43 38.87 38.92 38.83 38.92 9.8K
13:44 38.89 39.01 38.89 39.01 7.3K
13:45 39.00 39.12 38.99 39.12 11.2K
13:46 39.11 39.11 38.77 38.77 18.7K
13:47 38.67 38.73 38.64 38.64 6.3K
13:48 38.64 38.64 38.55 38.58 4.6K
13:49 38.62 38.86 38.62 38.86 3.4K
13:50 38.85 38.91 38.75 38.75 2.8K
13:51 38.69 38.69 38.61 38.61 5.2K
13:52 38.72 38.72 38.72 38.72 1.8K
13:53 38.73 38.81 38.73 38.73 4.4K
13:54 38.77 38.77 38.77 38.77 2.7K
13:55 38.71 38.73 38.71 38.71 2.2K
13:56 38.65 38.70 38.65 38.66 0.8K
13:57 38.65 38.65 38.54 38.54 2.8K
13:58 38.58 38.60 38.45 38.45 13.2K
13:59 38.34 38.35 38.31 38.31 6.2K
14:00 38.39 38.50 38.38 38.50 2.7K
14:01 38.42 38.42 38.42 38.42 2.6K
14:02 38.33 38.38 38.33 38.38 3.5K
14:03 38.36 38.36 38.12 38.12 9.7K
14:04 38.11 38.16 38.02 38.10 24.2K
14:05 38.14 38.14 38.06 38.12 5.8K
14:06 38.09 38.20 38.09 38.20 4.6K
14:07 38.19 38.19 38.09 38.09 4.9K
14:08 38.06 38.33 38.06 38.33 4.3K
14:09 38.37 38.49 38.37 38.49 2.6K
14:10 38.45 38.45 38.40 38.40 2.3K
14:11 38.39 38.48 38.39 38.46 3.8K
14:12 38.43 38.61 38.43 38.57 2.9K
14:13 38.50 38.73 38.47 38.64 19.5K
14:14 38.69 38.69 38.50 38.50 3.5K
14:15 38.50 38.50 38.45 38.45 1.5K
14:16 38.53 38.53 38.31 38.35 3.1K
14:17 38.32 38.36 38.31 38.31 4.9K
14:18 38.42 38.43 38.42 38.43 1.0K
14:19 38.46 38.46 38.44 38.44 2.4K
14:20 38.43 38.49 38.43 38.49 8.1K
14:23 38.28 38.39 38.28 38.39 11.1K
14:24 38.39 38.39 38.25 38.25 3.3K
14:25 38.26 38.26 38.25 38.25 4.0K
14:26 38.25 38.30 38.19 38.25 8.5K
14:27 38.30 38.30 38.19 38.21 6.0K
14:28 38.08 38.18 38.08 38.18 0.8K
14:29 38.26 38.32 38.19 38.25 1.3K
14:30 38.20 38.20 38.20 38.20 5.7K
14:31 38.32 38.32 38.32 38.32 0.2K
14:32 38.36 38.36 38.31 38.31 2.1K
14:33 38.39 38.50 38.39 38.44 2.3K
14:34 38.40 38.40 38.33 38.39 1.9K
14:35 38.20 38.29 38.20 38.28 1.5K
14:36 38.30 38.31 38.30 38.31 1.7K
14:37 38.35 38.40 38.35 38.37 0.9K
14:38 38.42 38.42 38.28 38.28 1.5K
14:39 38.34 38.36 38.28 38.28 1.5K
14:40 38.35 38.35 38.35 38.35 3.8K
14:41 38.05 38.05 38.05 38.05 1.8K
14:42 38.02 38.08 37.99 37.99 18.4K
14:43 37.94 37.94 37.77 37.78 22.0K
14:44 37.80 37.80 37.55 37.65 11.1K
14:45 37.70 37.80 37.70 37.80 3.3K
14:46 37.77 37.77 37.57 37.57 5.7K
14:47 37.64 37.64 37.38 37.38 13.5K
14:48 37.35 37.55 37.35 37.55 15.9K
14:49 37.60 37.63 37.58 37.63 4.3K
14:50 37.69 37.72 37.62 37.62 9.4K
14:51 37.50 37.72 37.50 37.71 7.1K
14:52 37.83 37.83 37.74 37.74 2.1K
14:53 37.82 37.89 37.82 37.86 2.3K
14:54 37.90 37.90 37.84 37.84 1.6K
14:55 37.89 37.91 37.85 37.89 5.6K
14:56 37.80 37.85 37.78 37.80 2.1K
14:57 37.85 37.85 37.79 37.79 3.9K
14:58 37.66 37.71 37.65 37.65 3.0K
14:59 37.64 37.64 37.64 37.64 0.7K
15:00 37.84 38.00 37.83 38.00 4.3K
15:01 37.91 38.00 37.91 37.97 14.8K
15:02 38.06 38.09 38.06 38.09 24.9K
15:03 37.96 37.96 37.90 37.90 1.3K
15:04 37.95 37.95 37.95 37.95 0.8K
15:05 37.90 37.99 37.87 37.93 16.0K
15:06 37.97 37.97 37.85 37.85 0.6K
15:07 37.90 37.92 37.90 37.91 2.6K
15:08 37.95 38.15 37.95 38.15 2.3K
15:09 38.10 38.13 37.94 37.94 6.0K
15:10 37.90 37.90 37.81 37.80 3.6K
15:11 37.87 37.87 37.81 37.81 3.3K
15:12 37.81 37.81 37.75 37.75 1.3K
15:13 37.84 37.84 37.75 37.75 0.8K
15:14 37.72 37.79 37.71 37.79 1.2K
15:15 37.79 37.79 37.71 37.76 4.5K
15:16 37.80 37.80 37.75 37.80 6.7K
15:17 37.89 37.96 37.89 37.95 0.9K
15:18 37.87 37.92 37.87 37.92 1.5K
15:19 37.99 38.04 37.91 38.04 7.2K
15:20 38.04 38.06 38.00 38.00 3.2K
15:21 38.05 38.26 38.02 38.26 3.6K
15:22 38.26 38.26 38.24 38.24 4.3K
15:23 38.35 38.35 38.34 38.34 2.9K
15:24 38.39 38.39 38.37 38.39 1.5K
15:25 38.42 38.49 38.26 38.49 2.5K
15:26 38.50 38.50 38.50 38.50 2.3K
15:27 38.69 38.69 38.57 38.63 9.0K
15:28 38.61 38.61 38.40 38.40 4.9K
15:29 38.41 38.46 38.25 38.25 38.9K
15:30 38.40 38.43 38.36 38.38 3.4K
15:31 38.28 38.28 38.20 38.20 4.9K
15:32 38.21 38.21 38.16 38.20 4.1K
15:33 38.23 38.32 38.21 38.30 2.9K
15:34 38.34 38.38 38.31 38.31 4.1K
15:35 38.52 38.52 38.52 38.52 1.0K
15:36 38.48 38.50 38.42 38.50 3.8K
15:37 38.46 38.46 38.40 38.40 1.9K
15:38 38.48 38.53 38.41 38.53 6.8K
15:39 38.50 38.54 38.45 38.54 3.7K
15:40 38.55 38.74 38.55 38.64 10.1K
15:41 38.70 38.70 38.55 38.70 8.4K
15:42 38.69 38.75 38.63 38.63 18.9K
15:43 38.58 38.66 38.58 38.64 4.7K
15:44 38.77 38.80 38.76 38.80 0.4K
15:45 38.81 38.81 38.56 38.56 23.0K
15:46 38.53 38.53 38.37 38.50 53.6K
15:47 38.52 38.58 38.50 38.50 4.0K
15:48 38.60 38.72 38.60 38.72 3.2K
15:49 38.66 38.77 38.65 38.77 10.3K
15:50 38.50 38.88 38.50 38.88 8.8K
15:51 38.64 38.64 38.50 38.50 6.1K
15:52 38.31 38.55 38.31 38.55 2.8K
15:53 38.54 38.70 38.54 38.62 3.6K
15:54 38.40 38.51 38.36 38.50 16.2K
15:55 38.61 38.72 38.61 38.61 3.7K
15:56 38.61 38.65 38.60 38.65 15.5K
15:57 38.61 38.70 38.54 38.54 7.7K
15:58 38.50 38.53 38.45 38.45 18.9K
15:59 38.33 38.33 38.27 38.32 152.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし