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 32.51 32.64 32.50 32.59 251.1K
09:31 32.63 33.16 32.63 32.99 12.7K
09:32 32.84 33.17 32.74 33.17 8.0K
09:33 33.19 33.19 32.67 32.67 8.1K
09:34 32.60 32.64 32.38 32.38 9.3K
09:35 32.37 32.37 32.01 32.02 21.2K
09:36 32.03 32.09 31.89 31.92 19.2K
09:37 31.98 32.09 31.64 31.71 13.5K
09:38 31.69 32.11 31.69 32.01 6.4K
09:39 32.10 32.10 32.00 32.00 4.7K
09:40 32.10 32.10 31.88 32.02 17.9K
09:41 32.08 32.36 31.98 31.98 14.2K
09:42 32.05 32.05 31.91 31.91 2.9K
09:43 31.90 31.92 31.90 31.92 0.8K
09:44 32.21 32.21 32.07 32.07 3.1K
09:45 32.11 32.14 32.07 32.08 11.4K
09:46 32.03 32.22 32.03 32.12 2.2K
09:47 32.35 32.47 32.35 32.47 1.7K
09:48 32.42 32.50 32.40 32.50 6.0K
09:49 32.42 32.42 32.15 32.30 4.5K
09:50 32.40 32.40 32.11 32.16 8.5K
09:51 32.06 32.38 32.01 32.28 5.0K
09:52 32.39 32.39 32.21 32.24 3.8K
09:53 32.21 32.21 32.10 32.17 6.0K
09:54 32.25 32.30 32.09 32.09 4.6K
09:55 32.20 32.21 32.18 32.18 3.8K
09:56 32.35 32.35 32.19 32.19 7.7K
09:57 32.17 32.35 32.17 32.35 2.5K
09:58 32.51 32.64 32.51 32.62 16.1K
09:59 32.64 32.86 32.64 32.86 5.1K
10:00 32.57 32.68 32.56 32.68 5.3K
10:01 32.65 32.65 32.30 32.30 9.1K
10:02 32.35 32.70 32.27 32.70 8.2K
10:03 32.76 33.31 32.76 33.20 28.9K
10:04 33.06 33.06 32.93 32.93 10.6K
10:05 32.83 32.86 32.69 32.71 12.2K
10:06 32.82 32.91 32.55 32.55 12.4K
10:07 32.26 32.70 32.26 32.66 6.0K
10:08 32.64 32.79 32.64 32.78 4.4K
10:09 32.63 32.96 32.63 32.96 49.2K
10:10 33.00 33.20 33.00 33.20 86.3K
10:11 33.24 33.24 32.92 32.92 33.7K
10:12 32.91 32.95 32.78 32.79 8.3K
10:13 32.47 32.70 32.47 32.68 14.7K
10:14 32.59 33.02 32.59 33.02 4.7K
10:15 33.05 33.07 32.99 32.99 6.0K
10:16 33.05 33.40 33.05 33.29 5.1K
10:17 33.23 33.23 32.95 32.95 5.5K
10:18 33.05 33.05 33.05 33.05 2.6K
10:19 32.99 32.99 32.79 32.79 9.5K
10:20 32.66 32.76 32.64 32.76 3.7K
10:21 32.66 32.68 32.63 32.65 4.3K
10:22 32.67 32.68 32.51 32.57 4.8K
10:23 32.61 32.73 32.61 32.73 4.0K
10:24 33.09 33.13 33.06 33.13 3.1K
10:25 33.00 33.43 32.97 33.43 8.6K
10:26 33.39 33.39 32.98 33.00 8.1K
10:27 33.05 33.09 32.90 32.90 4.3K
10:28 32.93 32.95 32.90 32.91 3.9K
10:29 32.98 33.09 32.98 33.09 8.2K
10:30 33.18 33.53 33.18 33.53 12.4K
10:31 33.56 33.60 33.34 33.40 7.2K
10:32 33.40 33.40 33.40 33.40 1.3K
10:33 33.34 33.34 33.20 33.28 2.0K
10:34 33.20 33.26 33.06 33.26 7.3K
10:35 33.28 33.43 33.27 33.34 4.7K
10:36 33.41 33.70 33.41 33.56 15.9K
10:37 33.59 33.59 33.45 33.52 11.8K
10:38 33.44 33.88 33.44 33.75 8.2K
10:39 33.70 33.85 33.66 33.66 8.4K
10:40 33.61 33.61 33.55 33.60 2.4K
10:41 33.61 33.83 33.54 33.83 9.7K
10:42 33.88 33.95 33.81 33.95 6.0K
10:43 33.99 34.24 33.99 34.15 28.4K
10:44 34.11 34.18 34.07 34.18 10.4K
10:45 34.17 34.33 34.12 34.32 18.8K
10:46 34.44 34.44 34.26 34.27 22.6K
10:47 34.26 34.45 34.25 34.45 40.9K
10:48 34.45 34.52 34.30 34.52 12.7K
10:49 34.68 34.80 34.63 34.80 7.1K
10:50 34.80 34.80 34.59 34.59 7.6K
10:51 34.68 34.84 34.60 34.84 16.2K
10:52 34.77 34.81 34.65 34.71 22.4K
10:53 34.73 34.89 34.73 34.78 9.2K
10:54 34.72 35.00 34.72 35.00 25.3K
10:55 35.05 35.10 34.86 34.86 13.8K
10:56 34.82 34.97 34.74 34.74 24.8K
10:57 34.74 34.74 34.48 34.57 20.8K
10:58 34.48 34.48 34.32 34.46 8.7K
10:59 34.51 34.51 34.40 34.40 5.8K
11:00 34.54 34.57 34.50 34.54 5.9K
11:01 34.57 34.58 34.24 34.24 12.0K
11:02 34.39 34.46 34.24 34.31 6.9K
11:03 34.20 34.50 34.20 34.50 12.4K
11:04 34.55 34.68 34.51 34.58 7.3K
11:05 34.54 34.60 34.51 34.51 5.2K
11:06 34.47 34.59 34.47 34.59 2.5K
11:07 34.58 34.76 34.58 34.69 12.4K
11:08 34.74 34.95 34.74 34.95 10.2K
11:09 34.95 34.95 34.83 34.86 9.7K
11:10 34.88 34.92 34.56 34.62 12.9K
11:11 34.48 34.55 34.46 34.55 5.4K
11:12 34.62 34.80 34.62 34.79 4.9K
11:13 34.83 34.83 34.79 34.82 4.7K
11:14 34.86 34.86 34.76 34.84 9.7K
11:15 34.84 34.84 34.56 34.56 3.4K
11:16 34.59 34.74 34.55 34.74 9.6K
11:17 34.82 34.90 34.80 34.80 9.8K
11:18 34.80 35.00 34.80 34.96 6.6K
11:19 34.92 34.95 34.73 34.73 11.7K
11:20 34.67 34.79 34.58 34.77 5.8K
11:21 34.67 34.91 34.62 34.84 5.9K
11:22 34.95 34.98 34.95 34.95 2.3K
11:23 34.95 34.95 34.92 34.92 0.6K
11:24 34.90 35.16 34.90 35.09 9.6K
11:25 35.11 35.15 34.91 34.94 7.7K
11:26 34.84 34.89 34.81 34.89 4.6K
11:27 34.91 34.97 34.91 34.93 2.4K
11:28 34.99 34.99 34.89 34.91 2.7K
11:29 34.87 34.87 34.77 34.82 1.6K
11:30 34.73 34.85 34.73 34.82 6.1K
11:31 34.83 34.85 34.73 34.75 4.6K
11:32 34.93 34.93 34.86 34.89 3.4K
11:34 34.89 34.89 34.73 34.85 3.5K
11:35 34.89 35.04 34.72 34.74 27.0K
11:36 34.77 34.77 34.71 34.77 3.0K
11:37 34.70 34.77 34.70 34.73 2.7K
11:38 34.77 35.00 34.77 35.00 2.3K
11:39 35.01 35.01 34.89 34.89 0.9K
11:40 34.82 34.82 34.78 34.81 1.6K
11:41 34.69 34.80 34.69 34.73 2.3K
11:42 34.69 34.70 34.62 34.66 4.4K
11:43 34.89 34.94 34.89 34.89 0.8K
11:44 34.93 35.11 34.93 35.03 8.4K
11:45 35.24 35.35 35.24 35.35 2.1K
11:46 35.38 35.38 35.14 35.15 17.0K
11:47 35.03 35.03 34.95 34.97 3.7K
11:48 35.14 35.37 35.13 35.37 4.2K
11:49 35.33 35.33 35.20 35.20 2.3K
11:50 35.22 35.37 35.13 35.37 5.7K
11:51 35.34 35.34 35.00 35.00 9.1K
11:52 34.91 34.91 34.86 34.86 2.8K
11:53 35.05 35.09 35.03 35.03 3.6K
11:54 35.08 35.08 34.80 34.80 5.0K
11:55 34.74 34.96 34.74 34.96 10.0K
11:56 34.88 34.95 34.88 34.95 2.4K
11:57 34.93 34.96 34.85 34.88 2.5K
11:58 34.92 35.01 34.92 35.01 2.5K
11:59 35.05 35.05 35.03 35.03 1.5K
12:00 34.88 34.91 34.85 34.85 0.9K
12:01 34.89 34.99 34.89 34.99 1.6K
12:02 34.93 35.06 34.93 35.01 1.6K
12:03 34.96 34.96 34.91 34.91 1.0K
12:04 34.98 34.98 34.94 34.94 0.7K
12:05 34.88 34.88 34.83 34.83 1.0K
12:06 34.80 34.95 34.80 34.95 1.3K
12:07 35.02 35.02 34.87 34.90 10.8K
12:08 34.83 34.84 34.78 34.84 2.2K
12:09 34.82 34.82 34.82 34.82 1.3K
12:10 34.70 34.93 34.70 34.92 5.2K
12:11 34.88 34.90 34.83 34.83 2.3K
12:12 34.81 34.81 34.70 34.70 0.7K
12:13 34.81 35.00 34.81 34.99 1.4K
12:14 34.71 34.86 34.71 34.86 1.3K
12:15 34.93 35.08 34.82 35.08 5.3K
12:16 35.04 35.16 35.04 35.16 5.1K
12:17 35.12 35.13 35.07 35.13 2.7K
12:18 35.12 35.12 35.12 35.12 0.5K
12:19 35.07 35.12 35.07 35.09 3.1K
12:20 35.05 35.09 35.05 35.09 2.3K
12:21 35.01 35.06 34.98 35.03 7.2K
12:22 34.96 34.96 34.87 34.96 4.4K
12:23 34.80 34.80 34.80 34.80 9.8K
12:24 34.80 34.80 34.72 34.72 4.2K
12:25 34.76 34.76 34.53 34.53 4.9K
12:26 34.52 34.52 34.31 34.34 8.5K
12:27 34.33 34.40 34.31 34.31 4.7K
12:28 34.20 34.21 34.09 34.09 18.0K
12:29 34.05 34.21 34.02 34.21 3.9K
12:30 34.06 34.12 33.91 33.96 13.9K
12:31 33.99 34.17 33.99 34.17 10.3K
12:32 34.16 34.23 34.09 34.20 6.4K
12:33 34.12 34.12 34.12 34.12 1.3K
12:34 34.08 34.09 33.97 33.97 24.8K
12:35 33.91 33.91 33.83 33.86 1.0K
12:36 33.96 34.00 33.88 33.88 6.0K
12:37 33.89 33.89 33.66 33.73 2.3K
12:38 33.69 33.77 33.69 33.77 2.8K
12:39 33.67 33.67 33.59 33.61 1.7K
12:40 33.62 33.62 33.47 33.57 11.1K
12:41 33.57 33.74 33.52 33.74 5.9K
12:42 33.76 33.76 33.68 33.68 2.2K
12:43 33.52 33.52 33.50 33.50 3.1K
12:44 33.47 33.48 33.34 33.34 7.6K
12:45 33.49 33.50 33.49 33.50 2.8K
12:46 33.59 33.76 33.59 33.66 4.6K
12:47 33.69 33.75 33.68 33.75 5.8K
12:48 33.73 33.77 33.70 33.70 21.2K
12:49 33.75 33.86 33.75 33.84 16.9K
12:50 33.84 34.09 33.80 34.09 9.7K
12:51 34.02 34.11 34.02 34.11 10.6K
12:52 34.04 34.04 34.00 34.00 2.2K
12:53 33.98 34.10 33.98 34.10 4.8K
12:54 34.16 34.16 34.02 34.09 3.3K
12:55 34.04 34.11 34.01 34.10 8.5K
12:56 34.12 34.18 34.12 34.14 3.0K
12:57 34.10 34.14 34.10 34.14 1.6K
12:58 34.11 34.14 34.10 34.14 6.9K
12:59 34.07 34.07 34.00 34.00 1.8K
13:00 33.93 34.19 33.93 34.19 4.6K
13:02 34.29 34.32 34.29 34.32 3.6K
13:03 34.24 34.31 34.24 34.31 2.3K
13:04 34.14 34.17 34.14 34.17 2.7K
13:05 34.11 34.11 34.11 34.11 0.6K
13:06 34.05 34.05 34.04 34.04 3.7K
13:07 34.08 34.12 34.08 34.11 1.5K
13:09 34.03 34.03 34.03 34.03 0.2K
13:10 33.96 33.96 33.89 33.89 2.0K
13:11 34.01 34.01 34.01 34.01 1.0K
13:12 34.07 34.07 34.04 34.04 1.7K
13:14 34.15 34.15 34.15 34.15 2.1K
13:15 34.36 34.36 34.36 34.36 1.2K
13:16 34.41 34.41 34.41 34.41 0.3K
13:17 34.24 34.24 34.17 34.17 1.9K
13:18 34.12 34.12 34.12 34.12 2.2K
13:19 34.12 34.12 34.12 34.12 0.1K
13:20 34.20 34.20 34.17 34.19 2.8K
13:22 34.14 34.14 34.01 34.01 0.3K
13:23 34.01 34.01 33.97 33.97 2.1K
13:24 34.03 34.03 34.03 34.03 0.4K
13:25 34.09 34.09 34.04 34.04 1.9K
13:26 34.02 34.10 34.02 34.10 4.6K
13:27 34.05 34.05 34.05 34.05 0.3K
13:28 33.92 33.92 33.92 33.92 0.2K
13:29 33.75 33.75 33.75 33.75 0.7K
13:30 33.81 33.81 33.80 33.80 7.0K
13:31 33.98 33.98 33.98 33.98 0.2K
13:32 34.06 34.06 34.00 34.00 1.1K
13:33 34.03 34.03 34.02 34.02 0.3K
13:34 33.89 33.89 33.89 33.89 1.1K
13:35 33.96 33.96 33.96 33.96 1.4K
13:38 34.06 34.06 34.06 34.06 0.9K
13:39 34.06 34.06 34.03 34.03 4.9K
13:40 34.19 34.19 34.19 34.19 3.1K
13:41 34.28 34.33 34.28 34.33 0.4K
13:42 34.19 34.19 34.19 34.19 2.7K
13:43 34.13 34.19 34.10 34.10 2.2K
13:44 34.17 34.17 34.17 34.17 1.7K
13:46 34.14 34.14 34.08 34.08 4.8K
13:47 34.14 34.24 34.14 34.19 1.6K
13:48 34.22 34.22 34.22 34.22 0.3K
13:49 34.15 34.15 34.13 34.13 0.7K
13:50 34.10 34.10 34.10 34.10 1.2K
13:51 34.30 34.30 34.30 34.30 0.8K
13:52 34.25 34.25 34.19 34.19 1.3K
13:54 34.09 34.09 34.09 34.09 0.8K
13:55 33.96 33.96 33.96 33.96 0.9K
13:56 33.80 33.87 33.80 33.87 3.1K
13:57 33.80 33.85 33.80 33.80 3.6K
13:58 33.81 33.81 33.81 33.81 0.1K
13:59 33.76 33.79 33.67 33.67 4.2K
14:00 33.67 33.73 33.50 33.51 5.3K
14:01 33.47 33.54 33.47 33.54 5.2K
14:02 33.36 33.39 33.36 33.39 4.3K
14:03 33.38 33.54 33.38 33.54 2.0K
14:04 33.53 33.53 33.42 33.46 5.8K
14:05 33.45 33.51 33.45 33.51 2.6K
14:06 33.37 33.37 33.37 33.37 0.8K
14:07 33.26 33.28 33.22 33.23 3.7K
14:08 33.27 33.36 33.27 33.29 1.7K
14:09 33.19 33.19 33.18 33.18 1.2K
14:10 33.16 33.16 33.13 33.13 1.9K
14:11 33.00 33.01 33.00 33.01 2.7K
14:12 33.03 33.16 33.03 33.11 16.1K
14:13 33.16 33.20 33.16 33.20 0.7K
14:14 33.27 33.27 33.27 33.27 0.7K
14:15 33.23 33.29 33.18 33.20 4.1K
14:16 33.08 33.08 32.81 32.81 5.2K
14:17 32.81 32.85 32.78 32.83 8.8K
14:18 32.77 32.91 32.74 32.91 10.7K
14:19 32.83 32.83 32.83 32.83 1.3K
14:20 32.91 32.91 32.78 32.82 2.7K
14:21 32.71 32.71 32.51 32.51 6.4K
14:22 32.50 32.53 32.50 32.53 3.9K
14:23 32.45 32.45 32.34 32.40 4.3K
14:24 32.40 32.40 32.34 32.34 1.3K
14:25 32.25 32.46 32.25 32.46 9.2K
14:26 32.56 32.62 32.56 32.62 3.4K
14:28 32.52 32.73 32.52 32.73 8.4K
14:29 32.77 32.77 32.69 32.69 4.6K
14:30 32.75 32.75 32.67 32.74 7.4K
14:31 32.80 33.03 32.80 33.00 2.6K
14:33 33.18 33.22 33.12 33.12 3.1K
14:34 33.10 33.10 33.06 33.06 1.1K
14:35 32.93 32.98 32.92 32.98 3.8K
14:36 33.02 33.07 33.02 33.07 3.1K
14:37 33.15 33.15 33.09 33.11 0.6K
14:38 33.04 33.04 32.96 32.96 1.3K
14:39 32.85 32.85 32.85 32.85 0.6K
14:41 33.03 33.03 33.00 33.00 10.6K
14:42 33.02 33.02 33.00 33.00 0.6K
14:43 32.96 32.98 32.96 32.98 2.4K
14:44 32.99 32.99 32.99 32.99 0.4K
14:45 32.96 33.00 32.95 32.95 4.4K
14:46 33.05 33.05 33.00 33.00 12.3K
14:48 32.91 32.92 32.91 32.91 1.9K
14:49 32.83 32.83 32.83 32.83 0.1K
14:50 32.85 32.85 32.85 32.85 4.0K
14:51 32.81 32.81 32.72 32.72 0.9K
14:52 32.68 32.68 32.68 32.68 0.8K
14:53 32.53 32.64 32.53 32.64 6.5K
14:54 32.85 32.85 32.85 32.85 0.2K
14:55 32.93 32.98 32.90 32.98 3.3K
14:56 33.02 33.02 33.02 33.02 0.6K
14:57 32.95 33.03 32.92 32.92 6.7K
14:58 32.89 32.89 32.89 32.89 0.2K
15:00 32.81 32.90 32.81 32.90 0.8K
15:01 32.90 32.97 32.90 32.97 3.2K
15:03 32.83 32.95 32.83 32.92 2.8K
15:04 32.91 32.91 32.78 32.86 2.7K
15:05 32.89 32.99 32.89 32.99 1.7K
15:06 33.03 33.03 32.96 32.96 6.6K
15:08 32.97 32.98 32.89 32.89 2.4K
15:09 32.94 32.94 32.87 32.87 2.7K
15:10 32.86 33.02 32.86 33.01 11.6K
15:14 33.09 33.20 33.09 33.20 2.0K
15:15 33.24 33.24 33.18 33.23 6.5K
15:16 33.34 33.34 33.33 33.33 2.5K
15:19 33.09 33.14 33.09 33.14 1.2K
15:20 33.23 33.23 33.23 33.23 1.1K
15:23 33.15 33.18 33.15 33.17 0.4K
15:24 33.23 33.23 33.17 33.22 1.6K
15:25 33.25 33.33 33.25 33.33 7.8K
15:26 33.31 33.31 33.20 33.20 1.0K
15:27 33.20 33.28 33.20 33.28 0.9K
15:29 33.18 33.18 33.01 33.01 0.6K
15:30 33.10 33.12 33.10 33.12 0.8K
15:31 33.15 33.26 33.15 33.26 1.0K
15:32 33.45 33.49 33.45 33.49 1.3K
15:33 33.50 33.53 33.49 33.49 0.5K
15:34 33.31 33.31 33.31 33.31 1.9K
15:35 33.36 33.37 33.36 33.37 0.6K
15:36 33.53 33.53 33.46 33.49 2.1K
15:37 33.40 33.40 33.40 33.40 1.1K
15:40 33.33 33.44 33.33 33.44 2.6K
15:42 33.54 33.54 33.47 33.49 1.2K
15:43 33.39 33.48 33.39 33.48 0.4K
15:44 33.54 33.54 33.32 33.32 32.6K
15:45 33.34 33.45 33.34 33.45 5.2K
15:46 33.44 33.45 33.44 33.45 3.0K
15:47 33.36 33.51 33.36 33.51 3.3K
15:48 33.42 33.42 33.42 33.42 0.6K
15:50 33.50 33.54 33.50 33.54 1.7K
15:51 33.46 33.56 33.46 33.56 3.0K
15:52 33.74 33.74 33.68 33.68 2.4K
15:53 33.69 33.77 33.69 33.77 1.8K
15:54 33.78 33.93 33.78 33.85 15.8K
15:55 33.97 34.00 33.80 33.80 3.9K
15:57 33.89 33.89 33.72 33.72 3.0K
15:58 33.73 33.78 33.69 33.71 9.9K
15:59 33.66 33.82 33.66 33.76 54.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし