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 33.17 33.68 33.00 33.58 839.4K
09:31 33.68 33.70 33.31 33.70 14.9K
09:32 33.46 34.56 33.46 34.56 15.7K
09:33 34.38 35.16 34.32 35.00 43.9K
09:34 34.90 35.38 34.90 35.30 37.2K
09:35 35.26 35.50 35.09 35.10 28.2K
09:36 34.94 35.88 34.94 35.62 29.1K
09:37 35.60 35.60 35.13 35.13 19.1K
09:38 35.13 35.24 34.88 35.24 22.7K
09:39 35.26 35.59 35.24 35.32 15.0K
09:40 35.28 35.62 35.28 35.30 14.1K
09:41 35.38 35.50 34.83 34.84 17.3K
09:42 34.82 35.71 34.82 35.59 13.3K
09:43 35.50 35.67 35.05 35.11 10.0K
09:44 35.17 35.17 34.73 35.04 20.9K
09:45 34.78 35.08 34.78 34.91 5.9K
09:46 34.84 34.84 34.41 34.59 11.2K
09:47 34.30 34.74 34.30 34.66 16.6K
09:48 34.69 34.69 34.30 34.51 8.0K
09:49 34.62 34.82 34.57 34.82 39.8K
09:50 34.82 34.90 34.78 34.82 9.9K
09:51 34.76 34.76 34.09 34.09 22.4K
09:52 34.00 34.23 34.00 34.05 24.7K
09:53 33.94 33.94 33.69 33.83 4.3K
09:54 33.91 34.08 33.90 34.01 16.4K
09:55 34.00 34.03 33.88 34.00 3.2K
09:56 33.99 34.12 33.84 34.04 11.0K
09:57 34.12 34.16 34.06 34.11 2.5K
09:58 34.24 34.43 34.18 34.21 9.0K
09:59 34.24 34.32 34.24 34.26 3.2K
10:00 34.11 34.49 34.08 34.31 23.4K
10:01 34.10 34.11 33.78 34.04 11.4K
10:02 34.11 34.11 33.96 34.01 7.9K
10:03 33.97 34.02 33.77 33.77 9.3K
10:04 33.83 34.00 33.83 33.90 11.2K
10:05 33.97 33.97 33.71 33.76 16.8K
10:06 33.79 33.79 33.66 33.72 8.6K
10:07 33.73 33.74 33.57 33.74 17.8K
10:08 33.88 33.88 33.42 33.51 19.5K
10:09 33.50 33.57 33.36 33.57 20.4K
10:10 33.67 33.80 33.56 33.70 7.5K
10:11 33.68 33.90 33.62 33.81 16.1K
10:12 33.56 33.56 33.17 33.17 8.6K
10:13 33.18 33.39 33.18 33.37 58.6K
10:14 33.31 33.31 32.98 33.00 31.7K
10:15 32.95 33.22 32.95 33.17 13.8K
10:16 33.25 33.25 33.00 33.00 19.6K
10:17 32.99 33.25 32.99 33.08 17.8K
10:18 33.04 33.19 32.98 33.07 23.3K
10:19 33.02 33.02 32.76 32.83 11.6K
10:20 32.78 32.85 32.65 32.65 16.9K
10:21 32.62 32.90 32.61 32.74 6.8K
10:22 32.74 32.79 32.66 32.72 7.7K
10:23 32.79 32.88 32.74 32.74 3.4K
10:24 32.50 32.67 32.42 32.67 12.4K
10:25 32.68 32.76 32.60 32.64 4.6K
10:26 32.71 32.71 32.17 32.17 11.2K
10:27 32.23 32.23 32.06 32.12 16.7K
10:28 32.02 32.14 31.79 31.91 154.4K
10:29 31.93 32.10 31.88 31.97 18.2K
10:30 31.98 32.15 31.98 32.15 30.9K
10:31 32.13 32.22 32.01 32.01 20.7K
10:32 32.02 32.09 31.89 31.96 18.6K
10:33 31.80 32.01 31.75 31.98 15.4K
10:34 31.98 32.05 31.93 31.93 9.7K
10:35 31.97 32.09 31.97 32.06 5.1K
10:36 32.12 32.32 32.12 32.18 6.9K
10:37 32.00 32.05 31.91 31.91 9.1K
10:38 31.98 32.18 31.97 32.18 7.3K
10:39 32.24 32.53 32.24 32.53 17.6K
10:40 32.57 32.59 32.52 32.55 9.9K
10:41 32.56 32.59 32.43 32.51 23.0K
10:42 32.50 32.66 32.50 32.62 10.2K
10:43 32.69 32.70 32.58 32.70 4.7K
10:44 32.77 32.77 32.61 32.61 3.7K
10:45 32.60 32.70 32.52 32.70 8.4K
10:46 32.65 32.65 32.40 32.41 10.6K
10:47 32.35 32.35 32.26 32.26 5.0K
10:48 32.49 32.50 32.40 32.46 7.4K
10:49 32.41 32.46 32.41 32.46 0.8K
10:50 32.40 32.40 32.37 32.37 8.5K
10:51 32.36 32.36 32.11 32.31 5.4K
10:52 32.32 32.32 32.25 32.30 6.7K
10:53 32.34 32.39 32.32 32.32 5.5K
10:54 32.30 32.35 32.30 32.35 0.6K
10:55 32.25 32.25 31.91 31.91 8.5K
10:56 31.95 32.07 31.90 32.07 3.8K
10:57 31.97 31.97 31.89 31.91 7.9K
10:58 32.02 32.14 32.02 32.05 4.6K
10:59 32.16 32.28 32.14 32.28 4.3K
11:00 32.35 32.37 32.24 32.24 6.2K
11:01 32.22 32.22 32.09 32.14 3.2K
11:02 32.11 32.11 32.09 32.11 2.8K
11:03 32.06 32.28 32.06 32.28 4.7K
11:04 32.29 32.34 32.29 32.31 1.9K
11:05 32.34 32.41 32.34 32.41 2.3K
11:06 32.53 32.73 32.53 32.73 7.7K
11:07 32.73 32.97 32.73 32.97 7.8K
11:08 33.05 33.13 32.98 32.99 7.8K
11:09 33.04 33.18 33.04 33.12 7.1K
11:10 33.26 33.57 33.26 33.45 19.3K
11:11 33.45 33.45 33.37 33.43 13.8K
11:12 33.36 33.38 33.30 33.33 5.8K
11:13 33.35 33.36 33.30 33.36 3.3K
11:14 33.44 33.46 33.35 33.35 15.2K
11:15 33.39 33.45 33.08 33.08 14.9K
11:16 33.10 33.10 33.01 33.10 10.2K
11:17 33.10 33.23 33.10 33.21 5.3K
11:18 33.26 33.26 32.98 32.99 11.4K
11:19 32.92 32.94 32.86 32.90 6.4K
11:20 32.85 33.00 32.84 32.91 3.8K
11:21 32.92 33.06 32.92 32.98 7.3K
11:22 32.90 32.95 32.90 32.95 0.6K
11:23 32.98 33.09 32.90 33.08 5.7K
11:24 32.91 32.91 32.90 32.90 2.4K
11:25 32.89 32.90 32.70 32.70 8.4K
11:26 32.73 32.88 32.73 32.88 4.6K
11:27 32.93 32.97 32.90 32.94 1.6K
11:28 32.77 32.77 32.77 32.77 0.3K
11:29 32.70 32.94 32.70 32.94 3.3K
11:30 32.88 32.94 32.88 32.90 2.0K
11:31 32.90 33.00 32.90 33.00 3.7K
11:32 33.18 33.18 33.18 33.18 0.4K
11:33 33.22 33.24 33.22 33.23 3.7K
11:34 33.21 33.21 33.12 33.12 4.2K
11:35 33.30 33.30 33.22 33.23 2.3K
11:36 33.38 33.38 33.26 33.32 4.4K
11:37 33.22 33.22 33.12 33.20 3.6K
11:38 33.12 33.20 33.12 33.18 4.2K
11:39 33.15 33.15 33.07 33.13 0.7K
11:40 33.18 33.34 33.18 33.24 7.0K
11:41 33.18 33.37 33.18 33.28 5.9K
11:42 33.25 33.25 33.08 33.13 2.0K
11:43 33.10 33.25 33.03 33.25 5.6K
11:44 33.29 33.29 33.29 33.29 1.6K
11:45 33.37 33.46 33.37 33.46 1.4K
11:46 33.32 33.35 33.29 33.29 2.2K
11:47 33.42 33.42 33.31 33.41 2.7K
11:48 33.34 33.45 33.34 33.45 3.4K
11:49 33.66 33.66 33.50 33.50 3.8K
11:50 33.50 33.59 33.50 33.55 3.3K
11:51 33.51 33.51 33.36 33.41 4.4K
11:52 33.36 33.39 33.18 33.20 11.2K
11:53 33.18 33.20 33.13 33.13 3.5K
11:54 33.10 33.22 33.10 33.22 2.7K
11:55 33.09 33.12 33.09 33.12 2.5K
11:56 33.07 33.07 32.91 32.91 4.2K
11:57 33.02 33.03 33.02 33.03 2.6K
11:58 32.99 32.99 32.96 32.95 1.6K
11:59 32.80 32.81 32.79 32.81 4.5K
12:00 32.83 33.07 32.83 33.07 4.5K
12:01 33.02 33.02 32.95 32.95 4.5K
12:02 33.22 33.22 33.02 33.02 0.6K
12:03 33.12 33.19 33.12 33.19 0.9K
12:04 33.10 33.17 33.10 33.17 1.1K
12:05 33.33 33.33 33.33 33.33 0.2K
12:06 33.36 33.45 33.36 33.45 1.0K
12:07 33.42 33.42 33.42 33.42 0.9K
12:08 33.38 33.38 33.23 33.28 11.7K
12:09 33.22 33.22 33.17 33.17 1.9K
12:10 33.17 33.20 33.17 33.20 2.7K
12:12 33.29 33.33 33.26 33.30 3.1K
12:14 33.20 33.28 33.20 33.24 1.1K
12:15 33.31 33.31 33.30 33.30 2.0K
12:16 33.05 33.05 32.93 32.95 5.8K
12:17 33.04 33.04 32.99 33.00 3.4K
12:18 32.99 33.00 32.98 32.98 2.8K
12:19 32.94 32.94 32.77 32.80 6.8K
12:20 32.86 32.90 32.86 32.90 22.1K
12:21 32.81 32.89 32.80 32.80 2.7K
12:22 32.86 32.86 32.71 32.71 3.2K
12:23 32.72 32.80 32.71 32.73 1.6K
12:24 32.86 32.88 32.81 32.88 8.6K
12:25 32.81 32.84 32.81 32.84 7.9K
12:26 32.81 33.04 32.79 33.04 26.5K
12:27 32.98 33.07 32.98 33.07 1.8K
12:28 33.05 33.13 33.05 33.12 5.0K
12:29 33.23 33.27 33.23 33.27 0.6K
12:30 33.34 33.41 33.29 33.29 4.0K
12:31 33.12 33.25 33.12 33.20 39.3K
12:32 33.21 33.47 33.21 33.46 12.0K
12:33 33.44 33.51 33.44 33.47 17.5K
12:34 33.46 33.76 33.46 33.68 11.3K
12:35 33.62 33.63 33.55 33.58 3.2K
12:36 33.56 33.65 33.52 33.65 10.5K
12:37 33.72 33.72 33.68 33.68 4.2K
12:38 33.61 33.61 33.51 33.51 2.8K
12:39 33.47 33.47 33.39 33.39 3.0K
12:41 33.41 33.41 33.41 33.41 2.1K
12:43 33.45 33.45 33.45 33.45 0.2K
12:44 33.32 33.36 33.32 33.36 1.9K
12:45 33.48 33.61 33.48 33.60 9.0K
12:46 33.60 33.60 33.54 33.60 0.9K
12:47 33.66 33.66 33.65 33.65 3.2K
12:48 33.68 33.70 33.64 33.70 2.3K
12:49 33.70 33.70 33.56 33.56 5.4K
12:50 33.59 33.73 33.59 33.65 4.0K
12:51 33.66 33.66 33.66 33.66 0.6K
12:52 33.88 33.91 33.84 33.84 2.1K
12:53 33.81 33.81 33.59 33.59 12.7K
12:54 33.51 33.75 33.51 33.67 3.0K
12:55 33.74 33.74 33.74 33.74 1.7K
12:56 33.85 33.85 33.66 33.66 3.2K
12:57 33.64 33.75 33.64 33.75 0.9K
12:58 33.58 33.63 33.58 33.63 0.7K
12:59 33.63 33.63 33.63 33.63 0.8K
13:00 33.58 33.58 33.54 33.54 1.3K
13:01 33.41 33.50 33.41 33.49 0.7K
13:02 33.62 33.62 33.62 33.62 2.7K
13:04 33.38 33.38 33.38 33.38 4.5K
13:05 33.39 33.43 33.39 33.40 1.3K
13:06 33.38 33.54 33.38 33.54 3.4K
13:07 33.44 33.44 33.44 33.44 0.4K
13:08 33.37 33.37 33.33 33.37 1.9K
13:09 33.40 33.40 33.31 33.31 3.1K
13:10 33.25 33.25 33.20 33.20 1.9K
13:11 33.35 33.35 33.20 33.20 3.2K
13:12 33.13 33.15 33.11 33.15 1.8K
13:13 33.11 33.11 33.08 33.10 4.1K
13:14 33.05 33.06 33.05 33.05 3.7K
13:15 33.10 33.15 32.99 32.99 6.4K
13:16 32.95 32.98 32.90 32.91 4.5K
13:17 33.00 33.08 32.95 33.08 3.5K
13:18 33.21 33.21 33.06 33.13 5.3K
13:19 33.14 33.14 33.14 33.14 0.6K
13:20 33.08 33.25 33.08 33.25 7.6K
13:21 33.40 33.40 33.40 33.40 0.4K
13:22 33.36 33.36 33.36 33.36 0.2K
13:23 33.34 33.39 33.33 33.33 8.9K
13:24 33.39 33.41 33.30 33.41 1.7K
13:25 33.36 33.36 33.36 33.36 0.9K
13:26 33.13 33.18 33.13 33.17 2.2K
13:27 33.10 33.10 33.00 33.03 1.0K
13:28 32.99 32.99 32.99 32.99 0.8K
13:29 32.94 32.94 32.94 32.94 1.3K
13:30 33.07 33.07 33.06 33.06 2.3K
13:31 33.04 33.04 33.04 33.04 0.2K
13:32 33.20 33.20 33.20 33.20 1.3K
13:33 33.25 33.25 33.25 33.25 0.3K
13:35 33.13 33.13 33.13 33.13 0.5K
13:37 33.25 33.27 33.25 33.27 1.5K
13:38 33.29 33.34 33.29 33.34 0.9K
13:39 33.33 33.40 33.33 33.40 2.7K
13:40 33.38 33.40 33.33 33.33 1.6K
13:41 33.35 33.35 33.30 33.30 2.1K
13:42 33.33 33.34 33.33 33.34 1.9K
13:43 33.26 33.33 33.26 33.33 0.7K
13:44 33.35 33.35 33.35 33.35 0.1K
13:45 33.37 33.37 33.32 33.32 2.7K
13:46 33.37 33.41 33.37 33.41 0.6K
13:47 33.59 33.61 33.59 33.60 1.3K
13:48 33.60 33.60 33.56 33.56 1.3K
13:49 33.43 33.43 33.43 33.43 0.4K
13:50 33.40 33.41 33.40 33.41 1.1K
13:51 33.37 33.37 33.27 33.27 1.5K
13:52 33.28 33.29 33.28 33.29 1.0K
13:54 33.30 33.32 33.20 33.20 1.3K
13:55 33.29 33.29 33.29 33.29 1.2K
13:57 33.41 33.41 33.30 33.30 0.4K
13:58 33.27 33.27 33.27 33.27 0.9K
13:59 33.32 33.32 33.32 33.32 0.3K
14:01 33.30 33.52 33.30 33.52 2.8K
14:02 33.48 33.53 33.48 33.51 1.0K
14:03 33.47 33.53 33.47 33.53 1.5K
14:04 33.48 33.48 33.48 33.48 0.4K
14:06 33.57 33.58 33.57 33.58 0.4K
14:07 33.58 33.58 33.58 33.58 0.5K
14:08 33.55 33.55 33.55 33.55 1.5K
14:09 33.62 33.66 33.62 33.66 1.7K
14:10 33.62 33.63 33.62 33.63 1.3K
14:11 33.65 33.68 33.65 33.68 2.9K
14:12 33.85 33.85 33.71 33.71 3.0K
14:14 33.61 33.61 33.61 33.61 0.2K
14:15 33.60 33.60 33.60 33.60 0.4K
14:16 33.62 33.62 33.62 33.62 1.2K
14:17 33.60 33.68 33.59 33.68 1.4K
14:18 33.63 33.67 33.59 33.63 1.1K
14:19 33.57 33.62 33.57 33.62 1.9K
14:21 33.60 33.60 33.60 33.60 3.5K
14:22 33.59 33.59 33.59 33.59 0.2K
14:23 33.56 33.56 33.56 33.56 0.9K
14:24 33.37 33.37 33.29 33.29 0.6K
14:25 33.25 33.25 33.25 33.25 0.3K
14:26 33.20 33.25 33.16 33.25 1.7K
14:27 33.17 33.17 33.17 33.17 0.3K
14:28 33.22 33.27 33.18 33.27 2.2K
14:29 33.26 33.26 33.26 33.26 0.3K
14:30 33.21 33.21 33.21 33.21 0.5K
14:31 33.19 33.19 33.19 33.19 0.4K
14:32 33.25 33.32 33.25 33.32 0.4K
14:33 33.28 33.28 33.23 33.23 1.5K
14:35 33.22 33.22 33.22 33.22 2.4K
14:38 32.96 33.00 32.96 33.00 1.6K
14:39 32.94 32.94 32.94 32.94 0.4K
14:40 33.02 33.08 32.99 33.08 2.5K
14:41 32.99 32.99 32.98 32.98 2.4K
14:42 32.94 32.94 32.94 32.93 0.7K
14:43 32.82 32.82 32.82 32.82 0.6K
14:45 32.90 32.91 32.90 32.91 1.2K
14:46 32.88 32.88 32.82 32.82 0.8K
14:47 32.84 32.84 32.84 32.84 0.2K
14:48 32.84 32.95 32.84 32.95 3.6K
14:49 32.86 32.86 32.84 32.84 1.4K
14:50 32.81 32.81 32.75 32.79 4.1K
14:51 32.87 32.87 32.79 32.87 5.7K
14:54 33.00 33.00 33.00 33.00 0.2K
14:55 32.98 32.99 32.98 32.99 1.2K
14:56 33.00 33.03 33.00 33.03 1.9K
14:57 33.01 33.01 33.00 33.00 2.2K
14:58 32.99 33.00 32.99 33.00 7.1K
15:00 33.16 33.25 33.12 33.25 5.9K
15:01 33.20 33.20 33.20 33.20 0.4K
15:02 33.17 33.22 33.17 33.22 1.4K
15:03 33.18 33.18 33.18 33.18 2.1K
15:04 33.03 33.03 33.03 33.03 2.5K
15:05 33.17 33.25 33.17 33.25 3.0K
15:06 33.28 33.40 33.27 33.40 1.8K
15:07 33.32 33.32 33.27 33.27 0.6K
15:08 33.30 33.30 33.24 33.24 0.5K
15:10 33.26 33.34 33.16 33.17 4.1K
15:11 32.96 32.96 32.96 32.96 1.1K
15:12 33.10 33.10 33.00 33.00 1.6K
15:14 32.95 32.95 32.80 32.80 0.7K
15:15 32.79 32.79 32.74 32.77 3.2K
15:16 32.75 32.75 32.75 32.75 1.7K
15:17 32.62 32.62 32.42 32.42 9.1K
15:18 32.53 32.62 32.45 32.62 3.9K
15:19 32.56 32.64 32.56 32.64 1.5K
15:20 32.62 32.62 32.50 32.50 1.2K
15:21 32.46 32.46 32.43 32.43 2.2K
15:22 32.50 32.56 32.50 32.56 0.3K
15:23 32.58 32.58 32.58 32.57 1.6K
15:24 32.50 32.56 32.36 32.36 8.5K
15:26 32.22 32.22 32.18 32.18 4.5K
15:27 32.13 32.13 32.03 32.06 33.5K
15:28 31.98 32.03 31.98 31.99 52.2K
15:29 32.00 32.00 31.89 31.96 12.9K
15:30 32.11 32.18 32.07 32.18 5.1K
15:31 32.22 32.22 32.22 32.22 3.1K
15:32 32.19 32.19 31.95 32.00 4.8K
15:33 31.94 31.94 31.84 31.84 13.8K
15:34 31.72 31.76 31.65 31.76 25.1K
15:35 31.80 31.81 31.76 31.81 6.1K
15:36 31.90 31.94 31.90 31.94 2.5K
15:37 31.96 31.97 31.88 31.96 6.1K
15:38 32.01 32.01 31.96 31.96 2.6K
15:39 31.97 31.97 31.96 31.96 3.5K
15:40 32.09 32.09 31.99 32.01 2.4K
15:41 32.01 32.01 31.78 31.78 5.9K
15:42 31.84 32.00 31.84 31.99 6.5K
15:43 32.00 32.02 31.95 31.99 4.9K
15:44 32.04 32.04 31.99 31.99 0.6K
15:45 32.14 32.14 32.08 32.12 4.7K
15:46 32.11 32.22 32.11 32.13 3.0K
15:47 32.12 32.28 32.12 32.28 4.7K
15:48 32.22 32.31 32.22 32.31 2.9K
15:49 32.41 32.41 32.41 32.41 0.2K
15:50 32.50 32.50 32.27 32.38 33.8K
15:51 32.32 32.55 32.32 32.55 5.6K
15:52 32.46 32.47 32.39 32.42 11.8K
15:53 32.49 32.49 32.37 32.37 1.1K
15:54 32.37 32.58 32.33 32.58 11.9K
15:55 32.54 32.58 32.34 32.47 4.8K
15:56 32.47 32.47 32.39 32.44 5.4K
15:57 32.48 32.62 32.48 32.50 12.4K
15:58 32.50 32.50 32.43 32.44 4.7K
15:59 32.41 32.41 32.33 32.33 67.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし