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 31.79 32.59 31.72 32.42 426.2K
09:31 32.39 32.39 31.78 31.78 55.9K
09:32 31.50 32.46 31.50 32.46 12.9K
09:33 32.46 32.56 32.21 32.25 13.1K
09:34 32.20 32.65 32.15 32.16 7.6K
09:35 32.25 32.25 31.62 31.62 13.9K
09:36 31.53 31.60 31.19 31.30 21.1K
09:37 31.21 31.21 30.62 30.66 23.3K
09:38 30.71 31.16 30.63 31.04 18.3K
09:39 31.21 31.42 30.92 30.92 14.1K
09:40 30.94 31.03 30.60 30.60 22.1K
09:41 30.59 31.06 30.59 31.00 7.0K
09:42 30.87 31.23 30.87 31.03 11.1K
09:43 30.98 31.15 30.95 31.11 7.0K
09:44 31.06 31.31 31.00 31.24 7.0K
09:45 30.99 31.50 30.99 31.50 16.9K
09:46 31.27 31.70 31.27 31.49 16.0K
09:47 31.55 31.65 31.30 31.44 16.9K
09:48 31.54 31.80 31.54 31.77 13.6K
09:49 31.76 31.76 31.36 31.39 18.5K
09:50 31.20 31.50 31.00 31.50 12.7K
09:51 31.48 31.48 31.00 31.00 17.2K
09:52 31.09 31.33 31.09 31.19 7.5K
09:53 31.19 31.39 31.19 31.38 4.9K
09:54 31.23 31.23 31.00 31.06 4.7K
09:55 31.19 31.37 31.19 31.37 3.9K
09:56 31.22 31.22 30.99 30.99 13.8K
09:57 31.14 31.24 31.14 31.14 3.2K
09:58 31.00 31.00 30.76 30.84 8.3K
09:59 30.72 30.75 30.57 30.60 14.5K
10:00 30.50 30.84 30.50 30.79 11.9K
10:01 30.55 30.64 30.16 30.21 15.7K
10:02 30.16 30.59 30.16 30.59 19.4K
10:03 30.64 30.64 30.50 30.50 6.9K
10:04 30.65 30.86 30.65 30.81 4.4K
10:05 30.73 31.09 30.71 30.95 28.6K
10:06 30.98 30.98 30.71 30.71 9.0K
10:07 30.48 30.53 30.34 30.53 5.9K
10:08 30.55 30.67 30.39 30.63 7.2K
10:09 30.59 30.74 30.59 30.72 9.9K
10:10 30.60 30.60 30.28 30.28 2.9K
10:11 30.30 30.44 30.22 30.24 28.8K
10:12 30.16 30.25 30.07 30.08 27.2K
10:13 30.09 30.68 30.09 30.68 9.5K
10:14 30.50 30.52 30.50 30.52 6.2K
10:15 30.78 30.78 30.78 30.78 1.3K
10:16 30.79 30.96 30.79 30.96 6.6K
10:17 30.74 30.74 30.50 30.56 6.3K
10:18 30.60 30.68 30.59 30.68 2.3K
10:19 30.78 30.78 30.61 30.66 1.5K
10:20 30.68 30.72 30.62 30.72 1.1K
10:21 30.66 30.99 30.59 30.99 6.7K
10:22 30.97 31.00 30.79 30.96 10.4K
10:23 30.98 31.08 30.97 31.08 5.5K
10:24 31.08 31.08 31.00 31.00 4.0K
10:25 30.99 31.12 30.99 31.12 11.3K
10:26 30.90 31.15 30.90 30.98 5.2K
10:27 31.24 31.24 31.03 31.03 14.1K
10:28 30.92 30.99 30.85 30.99 2.9K
10:29 30.84 30.84 30.84 30.84 0.3K
10:30 30.88 30.98 30.82 30.98 7.7K
10:31 30.89 31.21 30.89 31.13 7.4K
10:32 31.34 31.43 31.13 31.27 15.8K
10:33 31.40 31.61 31.40 31.60 4.1K
10:34 31.52 31.58 31.41 31.47 13.7K
10:35 31.47 31.47 31.27 31.27 9.6K
10:36 31.55 31.63 31.55 31.63 10.4K
10:37 31.32 31.32 31.32 31.32 4.9K
10:38 31.33 31.54 31.33 31.54 7.8K
10:39 31.45 31.45 31.45 31.45 1.0K
10:40 31.49 31.49 31.49 31.49 0.6K
10:41 31.69 31.69 31.49 31.49 9.4K
10:42 31.67 31.97 31.67 31.94 7.6K
10:43 31.67 31.67 31.30 31.30 9.1K
10:44 31.35 31.35 31.28 31.28 4.0K
10:45 31.28 31.49 31.28 31.46 6.2K
10:46 31.38 31.40 31.35 31.40 4.3K
10:47 31.25 31.25 31.25 31.25 0.4K
10:48 31.07 31.07 31.05 31.05 8.7K
10:49 30.73 30.73 30.73 30.73 0.8K
10:50 31.01 31.01 31.01 31.01 4.3K
10:51 31.30 31.30 31.26 31.26 0.7K
10:52 31.07 31.07 31.07 31.07 7.2K
10:53 31.08 31.08 31.08 31.08 3.8K
10:54 31.20 31.20 31.20 31.20 0.2K
10:56 30.96 30.96 30.96 30.96 6.4K
10:57 31.00 31.00 30.92 30.98 5.4K
10:58 31.00 31.00 30.88 30.88 7.8K
10:59 30.63 30.63 30.63 30.63 0.5K
11:00 30.64 30.66 30.64 30.66 5.1K
11:01 30.73 30.73 30.54 30.54 4.3K
11:02 30.49 30.49 30.42 30.49 4.4K
11:03 30.91 30.91 30.90 30.90 2.5K
11:04 30.83 30.96 30.83 30.96 2.2K
11:05 30.87 31.14 30.87 31.14 3.1K
11:06 31.11 31.20 31.11 31.20 6.8K
11:07 31.35 31.35 31.24 31.24 3.7K
11:08 31.28 31.28 31.15 31.15 2.8K
11:09 31.39 31.43 31.39 31.43 1.1K
11:10 31.31 31.31 31.31 31.31 1.2K
11:11 31.17 31.17 31.17 31.17 3.1K
11:12 31.24 31.30 31.21 31.29 7.0K
11:13 31.36 31.36 31.31 31.31 4.2K
11:14 31.13 31.17 31.13 31.17 5.4K
11:15 31.10 31.10 31.10 31.10 4.7K
11:16 30.84 30.84 30.84 30.84 1.7K
11:17 30.73 30.79 30.73 30.79 1.4K
11:18 31.03 31.08 31.01 31.01 3.3K
11:19 30.84 30.84 30.84 30.84 3.8K
11:20 30.83 30.96 30.81 30.96 7.4K
11:21 30.81 30.81 30.65 30.65 0.9K
11:22 30.60 30.64 30.45 30.48 23.3K
11:23 30.49 30.49 30.35 30.43 20.4K
11:24 30.43 30.43 30.36 30.36 8.3K
11:25 30.53 30.53 30.45 30.45 0.5K
11:26 30.36 30.38 30.30 30.36 6.9K
11:27 30.35 30.38 30.27 30.38 2.0K
11:28 30.28 30.37 30.28 30.37 5.2K
11:29 30.26 30.30 30.15 30.15 20.6K
11:30 30.16 30.27 30.13 30.27 13.2K
11:31 30.25 30.25 30.00 30.00 5.6K
11:32 30.07 30.26 30.01 30.26 3.7K
11:33 30.25 30.25 30.10 30.10 8.1K
11:34 30.11 30.20 30.10 30.20 19.5K
11:35 30.37 30.37 30.37 30.37 3.4K
11:37 30.27 30.27 30.18 30.18 16.2K
11:38 30.15 30.15 30.15 30.15 2.7K
11:39 30.16 30.16 30.13 30.13 7.6K
11:40 30.15 30.15 30.15 30.15 10.8K
11:41 30.17 30.17 30.15 30.17 9.4K
11:42 30.13 30.13 30.13 30.13 4.0K
11:43 30.39 30.39 30.39 30.39 2.4K
11:44 30.13 30.13 30.00 30.05 10.9K
11:45 30.05 30.29 30.05 30.29 9.3K
11:46 30.26 30.26 30.06 30.10 3.2K
11:47 30.10 30.10 29.63 29.69 9.3K
11:48 29.69 29.69 29.54 29.54 5.8K
11:49 29.53 29.53 29.38 29.44 4.4K
11:50 29.37 29.41 29.20 29.25 12.8K
11:51 29.16 29.16 29.00 29.00 17.7K
11:52 28.94 29.10 28.94 29.10 23.8K
11:53 29.25 29.25 29.25 29.25 10.4K
11:54 29.60 29.68 29.55 29.67 2.7K
11:55 29.81 29.81 29.50 29.59 6.2K
11:56 29.45 29.64 29.45 29.54 2.4K
11:57 29.55 29.55 29.24 29.24 1.4K
11:58 29.21 29.21 29.01 29.11 8.9K
11:59 29.14 29.14 29.05 29.05 1.8K
12:00 29.00 29.42 29.00 29.05 5.3K
12:01 28.90 28.91 28.81 28.81 29.4K
12:02 28.99 29.06 28.90 29.06 16.9K
12:03 28.95 28.95 28.64 28.64 5.9K
12:04 28.60 28.72 28.57 28.72 8.0K
12:05 28.57 28.62 28.46 28.62 16.5K
12:06 28.60 28.75 28.50 28.70 15.2K
12:07 28.84 28.95 28.73 28.80 11.2K
12:08 28.94 28.94 28.67 28.67 4.9K
12:09 28.63 28.78 28.63 28.68 13.9K
12:10 28.50 28.50 28.43 28.50 3.8K
12:11 28.28 28.54 28.28 28.54 5.2K
12:12 28.41 28.44 28.29 28.29 14.6K
12:13 28.32 28.32 28.20 28.21 4.0K
12:14 28.07 28.07 27.80 27.89 9.3K
12:15 27.80 27.99 27.68 27.99 10.8K
12:16 27.83 27.83 27.68 27.81 3.6K
12:17 27.70 27.70 27.52 27.52 4.4K
12:18 27.53 27.55 27.20 27.20 23.6K
12:19 27.30 27.41 27.30 27.41 1.2K
12:20 27.44 27.59 27.40 27.59 35.1K
12:21 27.61 27.61 27.41 27.42 73.6K
12:22 27.43 27.53 27.10 27.10 14.0K
12:23 27.08 27.32 27.00 27.32 6.1K
12:24 27.29 27.53 27.17 27.32 13.1K
12:25 27.39 27.49 27.18 27.18 6.9K
12:26 27.21 27.35 27.21 27.32 11.9K
12:27 27.17 27.18 27.06 27.15 36.1K
12:28 27.13 27.31 27.05 27.31 11.3K
12:29 27.71 27.75 27.60 27.65 7.3K
12:30 27.69 28.03 27.69 27.99 6.4K
12:31 27.85 28.06 27.85 28.06 4.8K
12:32 28.35 28.40 28.35 28.40 4.7K
12:33 28.47 28.55 28.43 28.50 19.5K
12:34 28.42 28.65 28.25 28.65 12.9K
12:35 28.60 28.60 28.45 28.45 10.2K
12:37 28.92 28.99 28.84 28.89 9.5K
12:38 28.85 28.94 28.84 28.84 2.8K
12:39 28.87 28.87 28.60 28.70 7.3K
12:40 28.65 28.65 28.46 28.47 2.1K
12:41 28.74 28.74 28.38 28.40 7.6K
12:42 28.43 28.43 28.38 28.38 3.3K
12:43 28.57 28.69 28.57 28.69 7.2K
12:44 28.58 28.58 28.52 28.52 3.6K
12:45 28.55 28.55 28.38 28.43 10.0K
12:46 28.49 28.49 28.49 28.49 0.2K
12:47 28.42 28.42 28.42 28.42 0.8K
12:48 28.56 28.77 28.53 28.69 7.6K
12:49 28.66 29.21 28.66 29.21 6.2K
12:50 28.91 29.13 28.91 29.04 10.0K
12:51 29.05 29.25 29.01 29.25 2.5K
12:52 29.13 29.13 29.13 29.13 1.9K
12:54 28.67 28.67 28.63 28.62 2.4K
12:55 28.62 28.79 28.62 28.75 1.8K
12:56 28.73 28.73 28.73 28.73 0.4K
12:57 28.72 28.80 28.67 28.80 6.7K
12:58 28.91 29.07 28.91 29.07 9.3K
12:59 29.02 29.14 29.02 29.11 4.0K
13:01 28.75 28.75 28.75 28.75 7.0K
13:02 28.88 30.00 28.88 29.98 20.3K
13:03 29.86 29.86 29.16 29.16 9.6K
13:04 29.28 29.56 29.28 29.56 6.0K
13:05 29.23 29.23 29.20 29.20 0.4K
13:06 29.32 29.32 29.32 29.32 0.5K
13:07 28.71 28.71 28.71 28.71 3.5K
13:08 29.00 29.00 29.00 29.00 1.5K
13:09 28.72 28.98 28.57 28.85 2.4K
13:10 29.05 29.05 28.71 28.74 1.0K
13:11 28.52 28.57 28.40 28.40 4.7K
13:12 28.32 28.32 28.31 28.31 1.3K
13:13 28.34 28.34 28.20 28.20 3.0K
13:14 28.30 28.44 28.21 28.44 18.5K
13:15 28.10 28.10 28.10 28.10 6.4K
13:16 28.53 28.53 28.44 28.44 7.2K
13:18 28.58 28.58 28.58 28.58 0.8K
13:19 28.53 28.53 28.53 28.53 3.7K
13:21 28.47 28.47 28.30 28.33 12.3K
13:22 28.14 28.30 28.10 28.30 9.7K
13:24 28.39 28.39 28.39 28.39 6.3K
13:25 28.77 28.77 28.77 28.77 0.8K
13:26 28.93 28.93 28.79 28.90 7.2K
13:27 28.87 29.15 28.87 28.93 4.1K
13:28 29.01 29.16 29.01 29.16 1.2K
13:29 28.98 29.00 28.98 29.00 11.1K
13:30 29.14 29.14 28.89 28.89 4.4K
13:31 28.88 28.99 28.88 28.99 8.7K
13:34 29.23 29.23 28.94 28.94 0.9K
13:35 28.88 28.88 28.88 28.88 1.7K
13:37 29.31 29.31 29.31 29.31 0.1K
13:38 29.27 29.27 29.27 29.27 0.2K
13:39 29.30 29.34 29.06 29.06 13.3K
13:41 29.22 29.38 29.22 29.38 2.4K
13:43 29.39 29.50 29.39 29.50 8.3K
13:44 29.39 29.39 29.39 29.39 2.8K
13:46 29.76 29.76 29.76 29.76 2.0K
13:47 29.42 29.42 29.42 29.42 0.6K
13:48 29.48 29.48 29.48 29.48 0.4K
13:49 29.54 29.54 29.40 29.43 7.2K
13:50 29.50 29.55 29.49 29.49 2.4K
13:51 29.70 29.84 29.65 29.65 2.3K
13:52 29.40 29.40 29.40 29.40 3.9K
13:53 29.39 29.39 29.39 29.39 8.6K
13:55 29.65 29.65 29.55 29.60 0.8K
13:56 29.66 29.70 29.66 29.70 0.5K
13:57 29.70 29.70 29.48 29.48 0.6K
13:58 29.68 29.75 29.68 29.69 5.3K
14:00 29.56 29.56 29.37 29.39 6.7K
14:01 29.57 29.57 29.57 29.57 0.2K
14:03 29.82 29.99 29.82 29.99 8.5K
14:04 29.95 30.20 29.92 30.18 8.9K
14:05 30.18 30.18 30.12 30.12 10.9K
14:06 30.17 30.17 30.02 30.13 106.4K
14:07 30.12 30.27 30.02 30.26 5.5K
14:08 30.00 30.07 29.60 29.60 11.2K
14:09 29.63 29.76 29.46 29.50 1.7K
14:10 29.49 29.49 29.27 29.27 0.7K
14:11 29.37 29.43 29.37 29.43 0.6K
14:12 29.34 29.34 29.34 29.34 0.2K
14:13 29.50 29.50 29.38 29.38 3.8K
14:14 29.16 29.16 29.08 29.08 0.7K
14:15 29.19 29.33 29.19 29.33 4.1K
14:16 29.22 29.22 29.22 29.22 0.3K
14:18 29.49 29.49 29.49 29.49 0.4K
14:19 29.46 29.46 29.46 29.46 0.3K
14:20 29.69 29.69 29.69 29.69 5.6K
14:22 29.93 29.93 29.92 29.92 0.4K
14:23 29.99 29.99 29.89 29.89 3.4K
14:24 30.00 30.00 29.78 29.78 4.4K
14:25 29.60 29.60 29.60 29.60 0.4K
14:26 30.00 30.11 30.00 30.11 5.3K
14:27 30.10 30.10 29.90 29.90 1.4K
14:28 29.90 29.90 29.90 29.90 3.0K
14:30 30.30 30.30 30.12 30.12 5.3K
14:31 30.16 30.40 30.16 30.40 12.9K
14:32 30.47 30.47 30.47 30.47 0.2K
14:33 30.43 30.43 30.43 30.43 2.6K
14:34 30.09 30.09 30.00 30.00 10.2K
14:35 29.75 29.86 29.75 29.86 7.0K
14:36 29.88 29.88 29.77 29.77 1.2K
14:38 30.07 30.07 30.07 30.07 0.4K
14:39 30.09 30.11 30.09 30.11 1.3K
14:41 29.88 29.88 29.88 29.88 0.2K
14:42 30.11 30.11 30.11 30.11 0.3K
14:43 30.11 30.14 30.11 30.14 1.5K
14:44 30.14 30.14 30.14 30.14 4.8K
14:45 30.06 30.06 30.04 30.04 4.1K
14:46 29.73 29.73 29.73 29.73 5.0K
14:47 29.70 29.78 29.60 29.78 1.0K
14:48 29.54 29.78 29.54 29.78 0.4K
14:49 29.64 29.64 29.61 29.61 0.8K
14:50 29.80 29.80 29.80 29.80 1.6K
14:53 29.50 29.60 29.50 29.51 0.8K
14:54 29.35 29.35 29.34 29.34 0.6K
14:55 29.28 29.32 29.28 29.32 12.2K
14:56 29.45 29.49 29.45 29.49 0.5K
14:57 29.66 29.66 29.54 29.54 8.8K
14:58 29.79 29.79 29.79 29.79 2.9K
15:01 29.99 29.99 29.99 29.99 5.4K
15:02 29.91 30.07 29.91 30.07 3.2K
15:03 30.07 30.07 30.05 30.05 2.1K
15:04 29.93 29.93 29.85 29.91 1.3K
15:05 29.98 30.08 29.98 30.08 9.2K
15:06 29.78 29.86 29.77 29.86 0.6K
15:07 29.52 29.52 29.41 29.41 3.3K
15:09 29.14 29.14 28.97 28.97 4.6K
15:10 28.90 29.16 28.90 29.16 9.0K
15:11 29.12 29.12 29.12 29.12 0.3K
15:12 28.87 28.96 28.87 28.96 5.8K
15:14 29.07 29.07 29.07 29.07 0.7K
15:16 29.02 29.02 29.02 29.02 3.2K
15:18 29.15 29.20 29.15 29.20 0.7K
15:19 29.30 29.30 29.30 29.30 0.9K
15:21 29.39 29.40 29.28 29.40 8.7K
15:23 29.27 29.27 29.06 29.06 4.4K
15:26 29.20 29.20 28.92 28.92 1.4K
15:27 28.99 28.99 28.90 28.95 1.3K
15:28 28.94 28.94 28.92 28.92 2.8K
15:30 28.96 28.96 28.62 28.62 9.3K
15:31 29.03 29.03 29.03 29.03 0.1K
15:32 29.05 29.06 28.97 28.97 3.0K
15:33 28.79 28.87 28.79 28.87 8.1K
15:35 28.95 28.95 28.95 28.95 0.2K
15:36 29.03 29.03 29.03 29.03 0.6K
15:37 28.84 28.84 28.84 28.84 0.2K
15:38 28.98 28.98 28.98 28.98 0.2K
15:39 28.90 28.90 28.90 28.90 0.8K
15:40 28.79 28.79 28.77 28.77 2.3K
15:41 28.54 28.54 28.46 28.46 2.9K
15:42 28.41 28.41 28.13 28.18 5.9K
15:43 28.21 28.21 28.13 28.13 2.6K
15:44 28.00 28.11 28.00 28.10 10.2K
15:45 28.06 28.10 28.01 28.10 2.6K
15:46 28.22 28.30 28.22 28.30 3.3K
15:47 28.36 28.36 28.36 28.36 1.2K
15:48 28.32 28.32 28.22 28.22 1.3K
15:49 28.26 28.26 28.22 28.22 6.8K
15:50 28.57 28.70 28.57 28.63 3.1K
15:51 28.70 28.90 28.70 28.80 1.9K
15:52 28.73 28.99 28.73 28.86 3.7K
15:53 28.87 29.14 28.87 28.89 3.6K
15:54 29.06 29.14 29.06 29.14 1.2K
15:55 28.68 28.68 28.57 28.57 15.0K
15:56 28.93 29.05 28.93 29.05 1.5K
15:57 28.98 29.02 28.92 29.02 2.4K
15:58 28.93 29.01 28.93 29.00 4.8K
15:59 29.00 29.23 28.94 29.23 53.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし