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 28.06 28.06 27.13 27.49 552.5K
09:31 27.51 27.94 27.50 27.72 30.1K
09:32 27.55 28.31 27.30 28.31 21.8K
09:33 28.39 28.69 28.29 28.29 23.4K
09:34 28.18 28.36 28.07 28.36 8.3K
09:35 28.31 28.40 28.04 28.16 36.4K
09:36 28.08 28.13 27.86 28.13 20.8K
09:37 28.23 28.23 27.86 27.86 12.6K
09:38 28.02 28.44 28.02 28.24 33.4K
09:39 28.07 28.33 28.05 28.16 24.6K
09:40 28.12 28.20 28.01 28.20 34.2K
09:41 28.32 28.88 28.28 28.76 24.7K
09:42 28.70 28.77 28.50 28.67 22.1K
09:43 28.73 28.91 28.39 28.59 18.4K
09:44 28.51 29.14 28.51 29.03 49.0K
09:45 28.97 29.03 28.64 28.65 15.4K
09:46 28.51 29.08 28.51 29.08 10.2K
09:47 28.90 28.90 28.56 28.57 27.0K
09:48 28.44 29.06 28.44 29.06 27.8K
09:49 28.84 28.94 28.75 28.75 12.2K
09:50 29.02 29.14 29.02 29.10 10.8K
09:51 29.04 29.62 29.04 29.48 23.6K
09:52 29.46 29.47 29.00 29.02 12.9K
09:53 29.18 29.25 29.17 29.23 14.4K
09:54 29.06 29.40 29.00 29.34 24.0K
09:55 29.40 29.61 29.15 29.19 40.4K
09:56 29.06 29.32 29.06 29.21 14.5K
09:57 29.15 29.34 29.15 29.18 12.4K
09:58 29.19 29.74 29.12 29.74 10.1K
09:59 29.85 30.01 29.71 29.94 25.6K
10:00 30.24 30.24 29.73 29.86 13.2K
10:01 29.76 29.76 29.52 29.61 13.9K
10:02 29.66 29.84 29.52 29.52 26.0K
10:03 29.35 29.35 28.80 28.80 24.6K
10:04 28.81 29.32 28.81 29.12 18.3K
10:05 29.25 29.25 28.91 28.99 6.1K
10:06 28.96 29.07 28.95 28.98 21.5K
10:07 29.02 29.38 28.99 29.38 5.9K
10:08 29.47 29.47 29.00 29.06 10.1K
10:09 29.03 29.06 28.67 28.70 10.8K
10:10 28.62 28.86 28.58 28.66 20.7K
10:11 28.65 28.65 28.51 28.52 9.7K
10:12 28.50 28.50 28.20 28.27 72.0K
10:13 28.22 28.34 28.09 28.34 33.3K
10:14 28.41 28.62 28.41 28.56 17.1K
10:15 28.64 28.66 28.44 28.52 10.3K
10:16 28.54 28.60 28.49 28.50 7.3K
10:17 28.56 28.61 28.44 28.44 6.6K
10:18 28.45 28.45 28.29 28.36 14.9K
10:19 28.48 28.50 28.47 28.48 4.5K
10:20 28.58 28.81 28.58 28.79 11.9K
10:21 28.71 28.88 28.70 28.86 7.8K
10:22 28.96 28.96 28.86 28.87 9.4K
10:23 28.70 28.70 28.63 28.63 4.1K
10:24 28.53 28.78 28.53 28.69 4.7K
10:25 29.00 29.10 28.95 29.10 12.5K
10:26 29.17 29.17 29.05 29.12 11.3K
10:27 29.05 29.31 29.05 29.31 17.4K
10:28 29.21 29.26 28.92 28.96 13.3K
10:29 29.24 29.24 29.02 29.02 4.4K
10:30 29.04 29.17 29.04 29.17 4.2K
10:31 29.08 29.10 29.00 29.02 7.9K
10:32 28.98 29.19 28.95 29.19 1.2K
10:33 29.21 29.21 29.09 29.18 6.8K
10:34 29.12 29.12 29.07 29.07 2.3K
10:35 29.15 29.15 28.95 29.00 10.7K
10:36 28.84 28.84 28.68 28.73 6.7K
10:37 28.73 28.74 28.58 28.58 6.7K
10:38 28.51 28.53 28.46 28.50 7.2K
10:39 28.50 28.52 28.48 28.50 6.6K
10:40 28.58 28.58 28.36 28.36 3.0K
10:41 28.34 28.52 28.34 28.52 5.4K
10:42 28.52 28.52 28.24 28.29 14.3K
10:43 28.25 28.36 28.25 28.36 14.3K
10:44 28.40 28.51 28.40 28.48 3.7K
10:45 28.43 28.43 28.15 28.15 7.2K
10:46 28.10 28.18 28.10 28.18 9.9K
10:47 28.18 28.19 28.08 28.14 7.2K
10:48 28.11 28.11 27.99 28.00 25.8K
10:49 28.10 28.15 27.95 27.95 9.2K
10:50 27.92 27.92 27.78 27.86 62.8K
10:51 27.84 27.96 27.84 27.94 10.9K
10:52 27.86 27.93 27.86 27.93 5.8K
10:53 28.05 28.05 27.97 27.99 11.0K
10:54 28.01 28.25 28.01 28.25 9.4K
10:55 28.30 28.38 28.21 28.38 19.2K
10:56 28.37 28.45 28.35 28.41 17.1K
10:57 28.22 28.36 28.21 28.32 3.9K
10:58 28.18 28.20 28.15 28.17 3.8K
10:59 28.20 28.27 28.06 28.06 6.5K
11:00 28.17 28.36 28.17 28.31 12.3K
11:01 28.24 28.33 28.24 28.26 3.0K
11:02 28.24 28.26 28.23 28.23 3.3K
11:03 28.22 28.27 28.16 28.20 4.7K
11:04 28.27 28.33 28.27 28.30 2.0K
11:05 28.13 28.13 27.88 27.93 8.1K
11:06 27.90 27.93 27.85 27.85 13.0K
11:07 27.84 27.84 27.80 27.80 3.9K
11:08 27.84 27.84 27.72 27.72 7.5K
11:09 27.76 27.81 27.54 27.54 69.4K
11:10 27.50 27.57 27.50 27.50 20.2K
11:11 27.52 27.77 27.52 27.70 8.0K
11:12 27.76 27.85 27.76 27.80 28.1K
11:13 27.76 28.03 27.75 27.87 10.5K
11:14 28.10 28.12 28.02 28.02 6.5K
11:15 28.00 28.22 28.00 28.10 11.1K
11:16 28.10 28.25 28.10 28.23 7.6K
11:17 28.18 28.34 28.16 28.34 8.3K
11:18 28.34 28.34 28.26 28.26 10.9K
11:19 28.25 28.25 28.10 28.13 13.2K
11:20 28.10 28.10 27.99 28.01 6.3K
11:21 27.94 27.94 27.79 27.79 10.8K
11:22 27.86 27.95 27.86 27.95 8.7K
11:23 28.06 28.16 28.06 28.16 3.3K
11:24 28.12 28.13 27.94 27.94 5.0K
11:25 28.04 28.10 28.00 28.10 8.7K
11:26 28.19 28.34 28.19 28.34 3.1K
11:27 28.35 28.35 28.18 28.18 5.7K
11:28 28.24 28.24 28.10 28.17 5.6K
11:29 28.10 28.14 28.03 28.03 2.5K
11:30 28.05 28.24 28.05 28.24 14.1K
11:32 28.17 28.18 28.08 28.13 13.4K
11:33 28.09 28.23 28.09 28.23 4.6K
11:34 28.31 28.41 28.31 28.41 2.2K
11:35 28.42 28.42 28.16 28.21 16.7K
11:36 28.17 28.30 28.15 28.30 1.6K
11:37 28.55 28.55 28.44 28.52 36.4K
11:38 28.57 28.57 28.49 28.54 7.7K
11:39 28.56 28.56 28.41 28.44 12.6K
11:40 28.48 28.49 28.47 28.47 4.5K
11:41 28.46 28.51 28.46 28.47 2.1K
11:42 28.57 28.61 28.51 28.54 10.3K
11:43 28.52 28.52 28.44 28.44 7.3K
11:44 28.42 28.42 28.38 28.38 3.9K
11:45 28.37 28.37 28.19 28.19 2.1K
11:46 28.20 28.28 28.20 28.28 5.0K
11:47 28.19 28.21 28.10 28.12 14.1K
11:49 28.27 28.30 28.27 28.30 1.3K
11:50 28.26 28.26 28.13 28.13 2.7K
11:51 28.09 28.10 28.07 28.07 9.4K
11:52 28.03 28.04 28.03 28.03 3.7K
11:53 28.04 28.11 28.04 28.04 5.5K
11:54 28.07 28.16 28.07 28.10 1.8K
11:55 28.06 28.06 28.00 28.00 3.6K
11:56 28.01 28.11 27.96 28.11 7.4K
11:58 28.05 28.05 28.04 28.04 3.8K
11:59 27.90 27.93 27.89 27.89 9.7K
12:00 27.90 28.02 27.90 27.99 2.8K
12:01 28.03 28.09 28.02 28.09 13.3K
12:02 28.06 28.06 28.02 28.02 2.5K
12:03 28.09 28.09 27.99 27.99 1.7K
12:04 28.00 28.13 28.00 28.08 5.3K
12:05 28.10 28.24 28.10 28.24 5.5K
12:06 28.18 28.18 28.14 28.14 1.4K
12:07 28.09 28.12 28.09 28.12 3.1K
12:08 28.14 28.17 28.14 28.17 3.7K
12:09 28.08 28.08 28.00 28.00 2.3K
12:10 28.00 28.00 27.91 27.93 10.8K
12:11 27.91 27.91 27.87 27.89 18.8K
12:12 27.96 28.06 27.96 28.06 4.2K
12:13 28.09 28.26 28.06 28.26 14.6K
12:14 28.33 28.38 28.15 28.17 16.1K
12:15 28.20 28.20 28.20 28.20 1.5K
12:16 28.30 28.32 28.26 28.32 5.2K
12:17 28.36 28.38 28.28 28.38 11.6K
12:18 28.50 28.50 28.41 28.41 8.7K
12:19 28.48 28.48 28.46 28.47 2.3K
12:20 28.40 28.44 28.40 28.44 3.1K
12:21 28.54 28.54 28.40 28.40 17.5K
12:22 28.42 28.46 28.42 28.46 9.4K
12:23 28.52 28.62 28.52 28.62 4.0K
12:24 28.67 28.68 28.63 28.63 2.3K
12:25 28.58 28.61 28.41 28.42 4.7K
12:26 28.36 28.41 28.35 28.37 3.4K
12:27 28.37 28.37 28.37 28.37 6.6K
12:28 28.60 28.67 28.57 28.67 5.1K
12:29 28.70 28.71 28.70 28.71 2.8K
12:30 28.72 28.79 28.55 28.55 4.5K
12:31 28.50 28.50 28.44 28.44 2.9K
12:32 28.46 28.54 28.46 28.54 3.7K
12:33 28.48 28.53 28.47 28.53 6.8K
12:34 28.48 28.55 28.37 28.37 10.2K
12:35 28.38 28.38 28.29 28.37 6.1K
12:36 28.35 28.35 28.35 28.35 1.3K
12:37 28.31 28.39 28.31 28.39 3.8K
12:38 28.35 28.36 28.31 28.34 5.9K
12:39 28.24 28.24 28.23 28.23 1.7K
12:40 28.23 28.26 28.15 28.22 4.3K
12:41 28.36 28.41 28.36 28.38 2.8K
12:42 28.38 28.55 28.36 28.55 11.5K
12:43 28.54 28.63 28.54 28.57 4.1K
12:44 28.61 28.61 28.39 28.39 3.1K
12:45 28.42 28.42 28.29 28.29 8.9K
12:46 28.26 28.33 28.22 28.22 4.4K
12:47 28.27 28.27 28.20 28.26 3.1K
12:48 28.36 28.36 28.36 28.36 0.8K
12:49 28.41 28.46 28.41 28.46 9.4K
12:50 28.31 28.31 28.31 28.31 1.2K
12:51 28.21 28.21 28.14 28.14 12.0K
12:52 28.20 28.34 28.20 28.34 12.8K
12:53 28.35 28.35 28.35 28.35 9.7K
12:54 28.07 28.08 28.04 28.04 7.0K
12:55 27.94 27.99 27.91 27.99 4.0K
12:56 27.98 28.03 27.97 28.03 4.6K
12:57 27.99 27.99 27.92 27.92 7.1K
12:58 27.88 27.92 27.87 27.87 10.9K
12:59 27.88 27.94 27.87 27.94 12.3K
13:00 27.88 28.10 27.88 28.10 9.6K
13:01 28.16 28.16 28.13 28.13 1.3K
13:02 28.14 28.14 28.14 28.14 0.2K
13:03 28.16 28.16 27.92 27.93 4.5K
13:04 27.96 27.98 27.96 27.97 2.6K
13:05 27.96 28.04 27.96 27.96 6.2K
13:06 27.95 28.02 27.95 28.02 0.9K
13:07 28.09 28.23 28.09 28.23 2.8K
13:08 28.22 28.22 28.17 28.17 3.1K
13:09 28.12 28.12 28.12 28.12 1.4K
13:10 28.07 28.07 28.04 28.05 6.0K
13:11 28.03 28.03 28.03 28.03 1.3K
13:12 28.05 28.05 28.05 28.05 1.1K
13:13 27.95 28.00 27.93 27.97 2.4K
13:14 27.99 28.00 27.95 28.00 2.8K
13:15 28.00 28.00 27.96 27.98 1.7K
13:16 27.98 28.05 27.98 27.98 4.9K
13:17 27.88 27.89 27.85 27.89 1.3K
13:18 27.89 27.90 27.89 27.90 2.0K
13:19 27.96 27.97 27.96 27.97 0.9K
13:20 28.02 28.02 27.95 27.95 5.1K
13:21 27.93 27.93 27.93 27.93 0.9K
13:22 27.86 27.87 27.86 27.87 2.1K
13:23 27.83 27.87 27.80 27.86 6.5K
13:24 27.87 27.88 27.84 27.86 4.4K
13:25 27.87 27.94 27.87 27.94 4.3K
13:26 27.93 27.94 27.90 27.90 3.5K
13:27 27.85 27.86 27.80 27.86 2.2K
13:28 27.82 27.84 27.82 27.83 6.2K
13:29 27.83 27.85 27.83 27.85 0.3K
13:30 27.88 27.92 27.88 27.90 2.1K
13:31 27.83 27.84 27.83 27.84 0.3K
13:32 27.84 27.84 27.83 27.83 1.6K
13:33 27.82 27.84 27.81 27.81 3.9K
13:34 27.95 27.95 27.94 27.94 1.2K
13:35 27.92 28.00 27.92 28.00 2.6K
13:36 28.02 28.02 27.94 27.99 8.3K
13:37 27.96 27.98 27.96 27.98 1.0K
13:38 28.09 28.12 28.09 28.09 2.8K
13:39 28.16 28.16 28.14 28.14 1.6K
13:40 27.93 27.93 27.92 27.92 1.5K
13:41 27.91 27.94 27.89 27.94 1.1K
13:43 27.96 27.97 27.96 27.97 2.0K
13:47 27.95 27.95 27.95 27.95 0.1K
13:48 27.83 27.85 27.83 27.83 1.7K
13:49 27.83 27.83 27.81 27.81 4.1K
13:50 27.81 27.85 27.79 27.85 4.1K
13:51 27.73 27.79 27.73 27.79 10.8K
13:52 27.80 27.80 27.80 27.80 3.9K
13:53 27.81 27.81 27.81 27.81 2.2K
13:54 27.82 27.82 27.80 27.81 4.4K
13:56 27.72 27.74 27.70 27.73 1.2K
13:57 27.75 27.75 27.73 27.75 4.5K
13:58 27.74 27.74 27.57 27.57 13.7K
13:59 27.63 27.63 27.62 27.62 3.1K
14:00 27.66 27.66 27.62 27.63 4.2K
14:01 27.71 27.72 27.71 27.72 1.0K
14:02 27.71 27.71 27.57 27.57 1.0K
14:03 27.58 27.64 27.57 27.57 6.4K
14:04 27.62 27.62 27.62 27.62 0.7K
14:05 27.58 27.59 27.58 27.58 2.6K
14:06 27.59 27.59 27.58 27.59 2.0K
14:07 27.53 27.55 27.53 27.53 6.8K
14:08 27.54 27.58 27.51 27.51 5.9K
14:09 27.51 27.55 27.50 27.55 11.1K
14:10 27.55 27.57 27.41 27.41 11.5K
14:11 27.48 27.48 27.41 27.42 7.0K
14:12 27.41 27.44 27.41 27.44 1.2K
14:13 27.43 27.43 27.41 27.41 33.6K
14:14 27.35 27.36 27.32 27.32 24.3K
14:15 27.33 27.33 27.30 27.30 5.7K
14:16 27.32 27.33 27.31 27.33 7.1K
14:17 27.27 27.27 27.26 27.27 3.5K
14:18 27.20 27.20 27.10 27.10 8.3K
14:19 27.11 27.11 27.05 27.08 5.4K
14:20 27.05 27.06 27.02 27.03 9.1K
14:21 27.03 27.09 27.03 27.09 4.7K
14:22 27.13 27.24 27.11 27.20 5.2K
14:23 27.32 27.47 27.32 27.44 5.1K
14:24 27.39 27.45 27.39 27.45 1.5K
14:25 27.40 27.40 27.27 27.29 5.0K
14:26 27.34 27.41 27.30 27.30 2.7K
14:27 27.30 27.36 27.30 27.36 2.3K
14:28 27.38 27.39 27.34 27.39 3.1K
14:29 27.45 27.53 27.45 27.53 1.7K
14:31 27.41 27.41 27.32 27.31 10.5K
14:32 27.31 27.36 27.31 27.36 0.9K
14:33 27.44 27.64 27.44 27.64 3.9K
14:34 27.67 27.67 27.57 27.57 1.9K
14:36 27.48 27.57 27.48 27.57 1.5K
14:37 27.63 27.68 27.63 27.68 7.0K
14:38 27.70 27.73 27.70 27.70 1.7K
14:39 27.80 27.97 27.77 27.93 3.8K
14:40 27.84 27.84 27.84 27.84 8.5K
14:41 27.88 28.00 27.88 28.00 1.5K
14:42 27.81 27.81 27.81 27.81 1.5K
14:43 27.82 27.93 27.80 27.93 4.1K
14:44 27.95 28.00 27.95 27.98 7.1K
14:45 27.93 27.93 27.88 27.93 5.2K
14:46 27.93 27.93 27.93 27.93 1.2K
14:47 27.91 28.09 27.88 28.05 3.4K
14:48 28.05 28.10 28.05 28.10 6.3K
14:49 28.08 28.08 28.00 28.05 1.8K
14:50 28.02 28.02 28.02 28.02 1.5K
14:51 28.14 28.24 28.14 28.23 8.3K
14:52 28.26 28.26 28.22 28.22 1.7K
14:53 28.31 28.41 28.31 28.41 2.1K
14:54 28.37 28.46 28.28 28.46 2.2K
14:55 28.34 28.34 28.34 28.34 1.1K
14:56 28.11 28.16 28.11 28.16 1.4K
14:57 28.25 28.25 28.25 28.25 2.2K
14:58 28.35 28.36 28.35 28.36 0.8K
14:59 28.37 28.50 28.37 28.50 8.1K
15:00 28.34 28.34 28.31 28.31 2.9K
15:01 28.42 28.49 28.42 28.49 4.4K
15:02 28.41 28.60 28.41 28.60 8.0K
15:03 28.59 28.59 28.41 28.45 4.4K
15:04 28.46 28.47 28.46 28.47 0.7K
15:05 28.55 28.55 28.48 28.48 1.1K
15:06 28.49 28.49 28.40 28.40 1.7K
15:07 28.46 28.49 28.46 28.49 4.2K
15:08 28.41 28.43 28.41 28.43 3.7K
15:09 28.36 28.45 28.36 28.45 1.8K
15:11 28.29 28.29 28.20 28.20 3.6K
15:12 28.22 28.22 28.10 28.10 3.4K
15:13 28.11 28.31 28.11 28.30 6.8K
15:14 28.28 28.35 28.28 28.35 1.0K
15:15 28.30 28.30 28.30 28.30 3.6K
15:16 28.00 28.01 28.00 28.01 2.7K
15:17 28.05 28.05 27.86 27.86 6.5K
15:18 27.84 27.85 27.84 27.85 2.7K
15:19 28.28 28.30 28.20 28.20 8.7K
15:20 28.32 28.39 28.26 28.26 18.8K
15:21 28.26 28.40 28.26 28.38 5.0K
15:22 28.39 28.45 28.39 28.40 12.8K
15:23 28.27 28.27 28.27 28.27 2.0K
15:24 28.40 28.40 28.27 28.30 4.5K
15:25 28.26 28.26 28.17 28.24 4.0K
15:26 28.22 28.24 28.22 28.24 7.8K
15:27 28.23 28.23 28.23 28.23 2.0K
15:28 28.16 28.22 28.16 28.22 3.3K
15:29 28.15 28.24 28.15 28.16 3.0K
15:30 28.24 28.28 28.23 28.24 14.3K
15:32 28.15 28.50 28.15 28.50 9.4K
15:33 28.41 28.58 28.41 28.58 6.9K
15:34 28.58 28.58 28.47 28.47 6.7K
15:35 28.50 28.52 28.38 28.41 13.9K
15:36 28.48 28.51 28.46 28.46 7.4K
15:37 28.19 28.30 28.18 28.26 11.5K
15:38 28.34 28.34 28.29 28.29 5.5K
15:39 28.27 28.27 28.27 28.27 2.0K
15:40 28.21 28.29 28.19 28.29 6.1K
15:41 28.28 28.28 28.19 28.19 11.5K
15:42 28.16 28.18 28.02 28.18 2.6K
15:43 28.24 28.25 28.24 28.25 1.0K
15:44 28.22 28.23 28.22 28.23 16.2K
15:45 28.18 28.18 28.18 28.18 2.5K
15:46 27.96 28.02 27.90 28.02 5.0K
15:47 28.00 28.00 27.90 27.90 9.7K
15:48 27.93 27.99 27.91 27.99 12.3K
15:49 27.99 28.13 27.97 28.13 5.4K
15:50 28.00 28.20 28.00 28.20 7.5K
15:51 28.20 28.20 28.14 28.14 9.1K
15:53 28.14 28.15 28.14 28.14 2.4K
15:54 28.03 28.11 28.03 28.11 3.0K
15:55 28.12 28.16 28.12 28.16 2.0K
15:56 28.09 28.14 28.04 28.14 3.4K
15:57 28.08 28.08 28.08 28.08 0.9K
15:58 28.13 28.20 28.13 28.20 4.4K
15:59 28.51 28.51 28.30 28.35 64.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし