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 21.08 21.83 20.72 21.83 516.1K
09:31 21.97 22.21 21.84 22.00 20.7K
09:32 22.06 22.06 21.46 21.49 21.1K
09:33 21.71 21.81 21.50 21.70 10.2K
09:34 21.78 21.78 21.64 21.64 3.2K
09:35 21.64 21.67 21.49 21.64 4.4K
09:36 21.60 21.65 21.35 21.46 5.2K
09:37 21.44 21.81 21.44 21.60 9.7K
09:38 21.68 21.68 21.35 21.40 27.7K
09:39 21.52 22.18 21.52 22.18 15.9K
09:40 22.28 22.28 21.44 21.49 12.4K
09:41 21.67 21.68 21.54 21.54 3.3K
09:42 21.43 21.58 21.43 21.54 6.1K
09:43 21.54 21.54 21.43 21.48 5.6K
09:44 21.49 21.83 21.43 21.83 5.2K
09:45 21.60 21.60 21.46 21.54 7.8K
09:46 21.85 22.16 21.85 22.13 10.4K
09:47 22.22 22.44 22.11 22.28 9.9K
09:48 22.41 22.69 22.35 22.62 12.9K
09:49 22.71 22.92 22.63 22.75 26.0K
09:50 22.68 23.03 22.65 22.98 23.5K
09:51 22.93 23.51 22.93 23.31 38.0K
09:52 23.31 24.06 23.31 23.93 25.1K
09:53 23.81 24.01 23.77 23.99 17.2K
09:54 24.09 24.33 24.05 24.30 12.7K
09:55 24.40 24.46 24.01 24.18 19.6K
09:56 24.28 24.59 24.22 24.55 28.1K
09:57 24.72 25.00 24.68 24.99 21.4K
09:58 24.98 25.17 24.69 25.07 40.4K
09:59 25.07 25.50 25.07 25.35 17.4K
10:00 25.35 26.04 25.27 25.86 51.5K
10:01 25.88 25.88 25.11 25.18 32.7K
10:02 25.28 25.28 24.65 24.65 32.6K
10:03 24.70 24.98 24.70 24.82 8.6K
10:04 24.74 25.41 24.74 25.20 9.8K
10:05 25.20 25.83 25.18 25.62 23.6K
10:06 25.78 25.86 25.65 25.78 25.1K
10:07 25.67 25.68 25.41 25.41 24.0K
10:08 25.28 26.11 25.28 26.09 34.9K
10:09 26.20 26.40 26.01 26.37 36.6K
10:10 26.39 27.69 26.16 27.69 83.4K
10:11 27.93 28.50 27.93 28.14 103.5K
10:12 28.28 28.88 27.77 28.88 76.4K
10:13 28.89 30.28 28.77 30.18 58.4K
10:14 30.26 30.26 29.00 29.06 87.2K
10:15 29.44 30.39 29.38 29.78 104.5K
10:16 29.69 30.56 29.69 30.44 84.7K
10:17 30.60 30.78 30.12 30.13 45.5K
10:18 30.26 30.26 28.93 28.93 72.6K
10:19 28.52 29.04 28.19 28.61 37.1K
10:20 28.49 28.49 27.32 27.32 27.5K
10:21 27.01 27.51 26.93 27.27 38.7K
10:22 27.15 27.15 26.20 26.37 30.6K
10:23 26.16 26.45 25.83 25.83 137.0K
10:24 26.30 26.57 25.90 26.18 29.5K
10:25 26.42 27.92 26.41 27.69 32.1K
10:26 27.61 27.93 27.21 27.44 26.0K
10:27 27.42 27.72 26.75 27.09 22.9K
10:28 27.23 27.30 26.37 26.61 13.8K
10:29 26.86 27.14 26.45 26.89 12.2K
10:30 26.93 27.37 26.80 27.37 19.9K
10:31 27.29 28.23 27.29 28.23 75.9K
10:32 28.35 28.56 27.92 28.56 47.4K
10:33 28.67 29.00 28.26 28.26 67.2K
10:34 28.27 28.27 27.36 27.36 61.3K
10:35 27.01 27.36 26.64 26.82 60.0K
10:36 26.78 26.78 26.37 26.41 146.8K
10:37 26.28 26.71 26.21 26.23 148.0K
10:38 26.07 26.32 26.00 26.00 56.0K
10:39 26.00 26.11 25.58 25.79 44.9K
10:40 25.74 26.18 25.74 26.18 10.8K
10:41 26.03 26.13 25.66 26.13 11.6K
10:42 26.13 26.60 26.02 26.51 36.2K
10:43 26.37 26.76 26.34 26.76 4.0K
10:44 26.92 27.14 26.64 26.96 8.5K
10:45 27.17 27.19 26.79 27.16 13.3K
10:46 27.16 27.17 27.00 27.09 19.7K
10:47 26.76 27.00 26.47 27.00 10.4K
10:48 27.39 27.46 27.18 27.46 8.0K
10:49 27.42 27.70 27.42 27.70 8.3K
10:50 27.77 28.36 27.50 28.29 37.3K
10:51 28.26 28.33 28.00 28.33 67.3K
10:52 28.35 28.35 27.97 27.97 12.8K
10:53 27.99 28.40 27.97 28.21 8.8K
10:54 28.26 28.97 28.22 28.96 34.4K
10:55 29.00 29.10 28.84 28.98 9.7K
10:56 28.93 29.00 28.01 28.38 26.8K
10:57 28.32 28.60 28.32 28.47 5.5K
10:58 28.42 28.54 28.36 28.40 27.1K
10:59 28.60 28.75 28.40 28.53 24.7K
11:00 28.48 28.56 28.33 28.35 12.6K
11:01 28.51 28.82 28.50 28.60 19.4K
11:02 28.78 28.91 28.68 28.91 20.4K
11:03 28.77 28.88 28.62 28.79 39.9K
11:04 28.76 28.76 28.30 28.31 55.9K
11:05 28.34 28.64 27.90 27.90 45.8K
11:06 28.09 28.35 28.00 28.00 38.6K
11:07 27.94 28.06 27.89 27.89 15.5K
11:08 27.73 27.82 27.59 27.82 17.4K
11:09 27.67 27.67 27.40 27.40 16.7K
11:10 27.21 27.69 27.21 27.69 6.5K
11:11 27.66 27.74 27.64 27.71 10.2K
11:12 27.69 27.69 27.52 27.56 10.7K
11:13 27.64 28.02 27.64 27.84 15.8K
11:14 28.03 28.08 26.50 26.65 26.5K
11:15 26.36 26.76 25.88 26.75 24.5K
11:16 26.52 26.76 26.25 26.76 68.0K
11:17 26.75 27.03 26.61 26.91 20.9K
11:18 26.69 26.71 26.19 26.28 68.0K
11:19 26.65 26.90 26.48 26.54 14.6K
11:20 26.67 26.99 26.65 26.94 36.4K
11:21 27.10 27.10 26.49 26.61 13.3K
11:22 26.61 26.71 26.42 26.50 41.6K
11:23 26.51 26.51 26.11 26.20 32.5K
11:24 26.10 26.10 25.91 25.96 8.9K
11:25 26.02 26.28 26.02 26.13 13.9K
11:26 26.02 26.16 26.02 26.16 7.5K
11:27 26.08 26.12 26.01 26.12 5.1K
11:28 26.14 26.40 26.14 26.28 13.3K
11:29 26.37 26.37 26.06 26.16 15.1K
11:30 26.10 26.77 26.10 26.58 12.7K
11:31 26.58 26.95 26.58 26.95 48.4K
11:32 26.97 26.97 26.57 26.67 7.4K
11:33 26.65 27.01 26.65 27.00 15.1K
11:34 26.81 27.17 26.81 27.08 30.0K
11:35 27.22 27.52 27.22 27.44 18.7K
11:36 27.56 27.83 27.50 27.50 16.4K
11:37 27.50 27.79 27.49 27.65 4.5K
11:38 27.59 27.98 27.45 27.79 22.9K
11:39 27.83 27.87 27.50 27.51 6.2K
11:40 27.54 27.85 27.47 27.85 5.3K
11:41 27.82 28.29 27.82 28.19 21.3K
11:42 28.29 28.37 28.25 28.25 11.9K
11:43 28.16 28.41 28.16 28.40 4.2K
11:44 28.22 28.45 27.98 28.27 37.4K
11:45 28.21 28.24 28.17 28.23 9.5K
11:46 28.18 28.43 28.16 28.16 8.9K
11:47 28.15 28.24 28.15 28.22 19.9K
11:48 28.27 28.40 28.26 28.35 8.2K
11:49 28.50 28.66 28.39 28.39 13.6K
11:50 28.55 28.55 28.42 28.42 7.2K
11:51 28.20 28.31 27.89 27.94 14.7K
11:52 27.93 28.06 27.93 28.06 42.1K
11:53 27.94 28.01 27.75 27.78 5.6K
11:54 27.74 27.74 27.63 27.72 12.5K
11:55 27.90 27.90 27.73 27.73 1.8K
11:56 27.76 27.95 27.76 27.95 1.5K
11:57 27.87 27.92 27.87 27.89 13.0K
11:58 27.86 27.89 27.74 27.74 4.3K
11:59 27.82 27.82 27.70 27.71 2.6K
12:00 27.47 27.63 27.47 27.63 10.5K
12:01 27.86 27.86 27.64 27.64 7.3K
12:02 27.64 27.91 27.64 27.85 19.3K
12:03 27.64 27.64 27.62 27.62 2.0K
12:04 27.61 27.65 27.61 27.65 1.4K
12:05 27.67 27.67 27.65 27.65 5.1K
12:06 27.53 27.53 27.49 27.49 1.1K
12:07 27.59 27.59 27.59 27.59 1.3K
12:08 27.59 27.59 27.31 27.34 6.7K
12:09 27.34 27.34 27.20 27.25 7.6K
12:10 27.23 27.25 27.11 27.16 2.7K
12:11 27.24 27.56 27.24 27.51 3.2K
12:12 27.53 27.64 27.53 27.55 1.3K
12:13 27.54 27.85 27.54 27.85 11.5K
12:14 27.80 27.80 27.70 27.70 3.0K
12:15 27.62 27.75 27.62 27.71 5.9K
12:16 27.65 27.74 27.56 27.56 3.1K
12:17 27.71 27.76 27.71 27.71 6.8K
12:18 27.58 27.58 27.50 27.55 7.8K
12:19 27.64 27.66 27.64 27.66 3.2K
12:20 27.74 27.81 27.74 27.80 2.8K
12:21 27.89 27.89 27.61 27.61 1.5K
12:22 27.39 27.39 27.39 27.39 0.5K
12:23 27.53 27.67 27.47 27.67 2.8K
12:24 27.81 27.81 27.81 27.81 0.4K
12:25 27.87 27.87 27.85 27.85 6.7K
12:26 27.88 28.05 27.88 28.02 28.0K
12:27 28.10 28.10 27.90 27.90 5.3K
12:28 27.80 27.85 27.80 27.83 2.6K
12:29 27.89 27.89 27.89 27.89 0.3K
12:30 27.88 28.04 27.76 27.76 6.4K
12:31 27.84 28.10 27.84 28.10 4.0K
12:32 28.03 28.03 27.91 27.96 2.2K
12:33 27.94 28.01 27.85 27.85 2.8K
12:34 27.94 28.03 27.88 28.03 3.6K
12:35 27.92 27.92 27.91 27.91 1.3K
12:36 27.80 27.84 27.79 27.79 5.5K
12:37 27.88 27.93 27.85 27.92 6.8K
12:38 27.96 27.96 27.84 27.84 2.6K
12:39 27.90 27.98 27.82 27.82 4.8K
12:40 27.65 27.94 27.65 27.94 4.6K
12:41 27.80 27.80 27.80 27.79 0.2K
12:42 27.69 27.69 27.60 27.60 0.7K
12:43 27.52 27.53 27.40 27.40 3.7K
12:44 27.25 27.37 27.25 27.37 1.8K
12:45 27.34 27.34 27.34 27.34 1.2K
12:46 27.17 27.23 27.17 27.23 2.8K
12:47 27.14 27.25 27.14 27.23 4.2K
12:48 27.24 27.27 27.08 27.27 6.2K
12:49 27.19 27.19 27.08 27.08 25.5K
12:50 27.01 27.01 27.01 27.01 2.7K
12:51 27.03 27.31 27.03 27.13 3.2K
12:52 27.21 27.21 27.14 27.14 2.6K
12:53 27.13 27.16 27.12 27.16 5.6K
12:54 27.17 27.30 27.17 27.26 0.8K
12:55 27.26 27.26 27.11 27.11 5.0K
12:56 27.11 27.13 26.99 26.99 0.8K
12:57 27.09 27.15 27.09 27.15 5.2K
12:58 26.98 27.01 26.82 26.98 10.1K
12:59 27.03 27.10 27.02 27.10 1.6K
13:00 27.15 28.84 27.15 28.62 72.7K
13:01 28.48 28.50 28.22 28.35 5.0K
13:02 28.21 28.21 27.73 27.81 8.0K
13:03 27.84 27.88 27.73 27.73 4.5K
13:04 27.57 27.57 27.45 27.45 3.1K
13:05 27.63 27.63 27.55 27.55 2.0K
13:06 27.73 27.73 27.52 27.52 3.5K
13:07 27.47 27.61 27.47 27.52 4.2K
13:08 27.43 27.49 27.43 27.43 2.5K
13:09 27.60 27.63 27.60 27.63 0.8K
13:10 27.57 27.57 27.43 27.57 2.1K
13:11 27.62 27.62 27.30 27.30 2.0K
13:12 27.35 27.42 27.35 27.42 1.0K
13:13 27.72 28.00 27.65 27.89 3.1K
13:14 27.88 28.17 27.88 28.17 12.1K
13:15 28.11 28.39 28.11 28.39 1.0K
13:16 28.33 28.44 28.33 28.33 3.3K
13:17 28.41 28.41 28.14 28.28 12.4K
13:18 28.23 28.33 28.23 28.33 1.2K
13:19 28.63 28.70 28.62 28.70 9.7K
13:20 28.45 28.64 28.45 28.53 7.6K
13:21 28.54 28.64 28.47 28.64 27.4K
13:22 28.51 28.58 28.51 28.55 2.9K
13:23 28.69 28.86 28.66 28.66 9.5K
13:24 28.76 28.88 28.76 28.79 15.0K
13:25 28.71 28.81 28.71 28.80 5.1K
13:26 28.77 28.79 28.66 28.70 4.0K
13:27 28.75 28.80 28.62 28.62 5.8K
13:28 28.78 28.78 28.73 28.73 2.6K
13:29 28.76 29.20 28.76 29.13 18.2K
13:30 29.11 29.12 29.00 29.09 6.2K
13:31 28.99 28.99 28.67 28.67 20.3K
13:32 28.68 28.72 28.65 28.72 3.0K
13:33 28.64 28.76 28.60 28.74 13.3K
13:34 28.78 28.88 28.72 28.88 3.9K
13:35 28.86 28.86 28.79 28.79 6.2K
13:36 28.83 29.26 28.83 29.20 7.1K
13:37 29.22 29.30 29.18 29.18 7.1K
13:38 28.96 29.24 28.96 29.24 9.6K
13:39 29.27 29.50 29.27 29.47 14.1K
13:40 29.54 29.54 29.31 29.31 16.6K
13:41 29.39 29.74 29.39 29.74 3.7K
13:42 29.74 29.84 29.70 29.80 17.5K
13:43 29.89 29.91 29.79 29.91 30.6K
13:44 29.91 29.91 29.77 29.82 13.5K
13:45 29.90 30.16 29.90 30.01 21.2K
13:46 29.71 30.18 29.50 30.11 20.1K
13:47 30.14 30.25 29.98 29.98 11.3K
13:48 30.15 30.15 29.91 29.91 20.5K
13:49 29.82 29.82 29.18 29.39 14.9K
13:50 29.21 29.62 29.21 29.50 4.2K
13:51 29.45 29.70 29.45 29.55 5.8K
13:52 29.47 29.47 29.14 29.27 12.6K
13:53 29.27 29.33 29.20 29.33 1.5K
13:54 29.46 29.53 29.46 29.46 2.3K
13:55 29.32 29.33 29.32 29.33 6.8K
13:56 29.24 29.32 29.23 29.32 2.3K
13:57 29.39 29.48 29.39 29.48 1.9K
13:58 29.81 29.93 29.80 29.80 6.5K
13:59 29.85 29.85 29.84 29.84 2.4K
14:00 29.80 29.85 29.79 29.79 3.1K
14:01 29.66 29.73 29.56 29.56 2.3K
14:02 29.50 29.70 29.50 29.68 4.7K
14:03 29.73 29.75 29.57 29.75 8.2K
14:04 29.83 29.90 29.80 29.86 6.4K
14:05 29.61 29.64 29.55 29.55 11.0K
14:06 29.48 29.48 29.23 29.29 16.2K
14:07 29.36 29.53 29.34 29.53 13.1K
14:08 29.60 29.60 29.59 29.59 0.8K
14:09 29.32 29.37 29.32 29.34 0.5K
14:10 29.41 29.56 29.41 29.53 4.3K
14:11 29.44 29.44 29.22 29.34 2.8K
14:12 29.32 29.32 29.11 29.11 9.2K
14:13 29.40 29.40 29.29 29.29 4.8K
14:15 29.25 29.40 29.25 29.40 10.6K
14:16 29.86 29.86 29.53 29.53 7.5K
14:17 29.64 29.75 29.63 29.63 0.8K
14:18 29.80 30.14 29.80 30.10 16.5K
14:19 29.99 30.00 29.99 29.99 5.6K
14:20 29.98 30.03 29.95 29.95 6.2K
14:21 29.90 29.90 29.65 29.73 9.4K
14:22 29.96 29.96 29.95 29.95 3.7K
14:23 29.81 29.81 29.68 29.74 4.8K
14:24 29.68 29.80 29.45 29.64 4.1K
14:25 29.46 29.46 29.46 29.46 0.7K
14:26 29.20 29.26 29.14 29.26 5.2K
14:27 29.30 29.34 29.15 29.34 3.8K
14:28 29.13 29.21 29.09 29.21 6.1K
14:29 28.88 29.09 28.88 29.02 4.1K
14:30 29.08 29.19 29.08 29.15 2.3K
14:31 29.26 29.26 29.24 29.24 2.8K
14:32 29.60 29.60 29.42 29.49 2.5K
14:33 29.41 29.52 29.41 29.52 5.7K
14:34 29.50 29.50 29.50 29.50 0.7K
14:35 29.52 29.67 29.52 29.66 54.3K
14:36 29.58 29.67 29.58 29.67 4.5K
14:37 29.58 29.74 29.58 29.66 7.5K
14:38 29.65 29.81 29.65 29.81 7.0K
14:39 29.72 29.72 29.61 29.61 1.3K
14:40 29.64 29.66 29.50 29.66 6.2K
14:41 29.88 29.89 29.81 29.81 9.8K
14:42 29.68 29.78 29.68 29.68 9.4K
14:43 29.71 29.80 29.71 29.74 1.5K
14:44 29.78 29.81 29.78 29.81 12.7K
14:45 29.58 29.58 29.46 29.46 6.6K
14:46 29.70 29.70 29.65 29.65 0.9K
14:47 29.81 29.83 29.71 29.71 3.6K
14:48 29.72 29.72 29.65 29.65 1.2K
14:49 29.69 29.69 29.58 29.58 0.8K
14:50 29.63 29.64 29.63 29.64 3.4K
14:51 29.40 29.40 29.40 29.40 1.3K
14:52 29.43 29.48 29.24 29.24 1.8K
14:53 29.20 29.27 29.19 29.23 2.0K
14:54 29.17 29.17 28.86 28.86 9.9K
14:55 28.90 29.03 28.84 28.87 5.5K
14:56 28.85 28.90 28.65 28.75 3.2K
14:57 28.57 28.80 28.57 28.78 10.5K
14:59 28.52 28.54 28.46 28.46 13.3K
15:00 28.73 29.37 28.73 29.05 16.5K
15:01 29.02 29.02 28.94 28.94 1.9K
15:02 29.02 29.02 28.80 28.80 4.0K
15:04 28.75 28.80 28.75 28.80 2.9K
15:05 28.71 28.71 28.66 28.66 1.2K
15:06 28.77 28.77 28.77 28.77 2.0K
15:07 28.60 28.75 28.60 28.75 4.4K
15:09 28.62 28.72 28.62 28.72 7.7K
15:10 28.35 28.52 28.35 28.50 2.7K
15:11 28.46 28.46 28.38 28.38 2.0K
15:12 28.43 28.53 28.43 28.53 1.6K
15:13 28.48 28.48 28.48 28.48 1.7K
15:14 28.41 28.44 28.41 28.44 1.0K
15:15 28.48 28.48 28.18 28.38 10.9K
15:16 28.30 28.54 28.26 28.54 1.6K
15:17 28.67 28.67 28.61 28.61 10.3K
15:18 28.83 29.15 28.83 29.05 10.8K
15:19 28.98 29.01 28.96 28.97 17.9K
15:21 28.81 28.87 28.75 28.87 3.6K
15:22 29.02 29.02 29.02 29.02 3.7K
15:23 29.02 29.02 29.00 29.01 1.1K
15:24 28.89 28.96 28.79 28.79 21.7K
15:25 29.00 29.00 28.89 28.92 1.8K
15:26 28.66 28.88 28.66 28.88 12.6K
15:27 28.57 28.60 28.49 28.49 1.0K
15:28 28.57 28.60 28.57 28.60 6.4K
15:29 28.59 28.59 28.48 28.48 4.5K
15:30 28.65 28.65 28.65 28.65 0.8K
15:31 28.65 28.77 28.64 28.64 13.3K
15:32 28.69 28.88 28.69 28.80 8.1K
15:33 28.81 29.06 28.81 28.89 5.5K
15:34 29.16 29.16 29.00 29.00 2.8K
15:35 29.00 29.03 28.90 29.00 2.9K
15:36 28.91 28.95 28.91 28.95 0.8K
15:37 29.00 29.20 28.97 29.07 14.6K
15:38 29.13 29.13 28.99 29.06 2.9K
15:39 29.12 29.12 28.88 28.88 4.7K
15:40 28.80 28.94 28.78 28.81 9.4K
15:41 28.75 28.75 28.60 28.65 8.9K
15:42 28.73 28.73 28.64 28.64 1.2K
15:43 28.56 28.62 28.56 28.56 8.5K
15:44 28.40 28.54 28.40 28.54 0.6K
15:45 28.56 28.64 28.56 28.64 1.3K
15:46 28.66 28.74 28.66 28.74 1.0K
15:47 28.79 28.86 28.71 28.71 2.9K
15:48 28.84 28.84 28.84 28.84 1.2K
15:49 28.90 28.90 28.82 28.82 7.1K
15:50 28.71 28.91 28.61 28.61 9.2K
15:51 28.61 28.91 28.61 28.90 8.6K
15:52 28.95 29.01 28.95 28.99 16.4K
15:53 28.97 28.97 28.66 28.66 4.8K
15:54 28.65 28.84 28.65 28.84 5.8K
15:55 28.90 29.00 28.90 28.96 4.4K
15:56 28.86 28.90 28.80 28.90 2.7K
15:57 28.81 28.91 28.76 28.80 9.1K
15:58 28.79 28.90 28.79 28.90 4.4K
15:59 28.94 29.05 28.93 29.02 97.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし