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 29.65 29.68 29.41 29.67 182.3K
09:31 29.64 29.64 29.00 29.00 9.0K
09:32 29.00 29.08 28.73 28.81 29.4K
09:33 28.70 28.83 28.70 28.83 7.2K
09:34 28.95 29.14 28.80 29.14 7.3K
09:35 29.15 29.54 29.15 29.51 13.8K
09:36 29.44 29.78 29.21 29.21 16.8K
09:37 29.21 29.21 29.19 29.21 1.2K
09:38 29.00 29.20 28.92 29.20 13.4K
09:39 29.42 29.65 29.28 29.58 7.7K
09:40 29.52 29.58 29.36 29.36 4.7K
09:41 29.30 29.30 29.03 29.13 5.5K
09:42 28.95 29.20 28.71 29.13 13.6K
09:43 29.08 29.57 29.08 29.27 9.4K
09:44 29.32 29.44 29.22 29.41 2.1K
09:45 29.25 29.49 29.25 29.49 19.4K
09:46 29.47 29.66 29.45 29.50 22.8K
09:47 29.53 29.62 29.50 29.50 26.1K
09:48 29.47 29.53 29.30 29.35 6.7K
09:49 29.18 29.25 29.15 29.15 10.2K
09:50 29.11 29.25 28.89 28.89 9.7K
09:51 28.85 29.18 28.85 28.98 15.6K
09:52 29.23 29.44 29.23 29.33 3.2K
09:53 29.27 29.60 29.27 29.51 10.9K
09:54 29.61 29.66 29.54 29.56 7.4K
09:55 29.49 29.49 29.36 29.48 9.8K
09:56 29.63 29.63 29.54 29.54 7.2K
09:57 29.50 29.50 29.34 29.36 11.9K
09:58 29.36 29.43 29.36 29.42 3.3K
09:59 29.52 29.58 29.52 29.58 3.1K
10:00 29.39 29.49 29.27 29.37 6.4K
10:01 29.47 29.60 29.30 29.30 7.1K
10:02 29.22 29.40 29.20 29.22 7.9K
10:03 29.15 29.20 29.11 29.20 3.4K
10:04 29.22 29.33 29.22 29.28 6.9K
10:05 29.28 29.55 29.28 29.32 7.8K
10:06 29.31 29.36 29.31 29.36 2.0K
10:07 29.46 29.79 29.46 29.79 4.7K
10:08 29.83 30.02 29.72 29.72 10.4K
10:09 29.88 30.07 29.88 30.04 19.2K
10:10 30.16 30.16 29.89 29.89 11.4K
10:11 29.65 29.65 29.32 29.39 11.3K
10:12 29.34 29.50 29.33 29.50 4.4K
10:13 29.44 29.60 29.27 29.60 3.4K
10:14 29.39 29.43 29.39 29.43 3.0K
10:15 29.48 29.58 29.37 29.58 16.4K
10:16 29.63 29.67 29.36 29.45 11.0K
10:17 29.27 29.31 29.08 29.10 3.4K
10:18 29.10 29.15 28.96 29.15 5.0K
10:19 29.05 29.11 28.90 28.90 5.8K
10:20 28.90 28.94 28.73 28.73 12.7K
10:21 28.60 28.60 28.10 28.14 24.1K
10:22 28.19 28.23 28.05 28.16 4.8K
10:23 28.15 28.16 27.97 27.99 21.9K
10:24 28.13 28.15 28.08 28.15 6.8K
10:25 28.09 28.09 27.96 27.97 23.3K
10:26 27.92 27.94 27.75 27.80 19.9K
10:27 27.83 27.88 27.69 27.88 5.4K
10:28 27.68 27.70 27.50 27.50 15.0K
10:29 27.53 27.53 27.38 27.45 21.0K
10:30 27.44 27.78 27.44 27.78 6.6K
10:31 27.70 27.85 27.65 27.75 4.4K
10:32 27.93 28.10 27.90 27.90 11.3K
10:33 27.96 28.50 27.96 28.42 9.5K
10:34 28.48 28.48 28.46 28.46 6.8K
10:35 28.46 28.55 28.36 28.51 6.3K
10:36 28.57 28.57 28.25 28.25 10.0K
10:38 28.25 28.26 28.19 28.20 9.4K
10:39 28.44 28.44 28.44 28.44 0.5K
10:40 28.31 28.33 28.21 28.33 7.5K
10:41 28.37 28.37 28.28 28.28 3.5K
10:42 28.41 28.41 28.41 28.41 2.7K
10:43 28.11 28.11 28.11 28.11 0.3K
10:44 28.31 28.33 28.30 28.30 4.1K
10:45 28.54 28.54 28.49 28.49 3.0K
10:46 28.43 28.43 28.43 28.43 0.6K
10:47 28.35 28.35 28.30 28.30 9.7K
10:48 28.37 28.37 28.33 28.33 1.3K
10:49 28.23 28.23 28.05 28.15 15.5K
10:50 27.84 27.84 27.84 27.84 1.3K
10:51 27.80 27.80 27.80 27.80 0.9K
10:52 28.04 28.06 28.04 28.06 0.9K
10:53 27.89 27.89 27.89 27.89 0.3K
10:54 27.89 27.89 27.89 27.89 0.5K
10:55 28.08 28.12 28.08 28.12 1.5K
10:56 28.06 28.06 28.03 28.03 2.4K
10:57 28.05 28.05 27.91 28.05 8.9K
10:58 27.98 27.98 27.86 27.88 5.4K
10:59 27.81 27.81 27.77 27.77 0.4K
11:00 27.74 28.64 27.74 28.20 13.3K
11:01 28.13 28.19 28.04 28.04 4.3K
11:02 28.12 28.12 27.94 27.94 2.2K
11:03 28.09 28.09 27.70 27.78 4.5K
11:04 27.71 27.76 27.71 27.76 1.7K
11:05 27.78 27.78 27.62 27.68 5.0K
11:06 27.73 27.78 27.68 27.78 2.8K
11:07 27.62 27.63 27.62 27.63 3.2K
11:08 27.61 27.84 27.61 27.76 11.0K
11:09 27.79 27.86 27.79 27.82 0.6K
11:10 27.69 27.79 27.60 27.61 5.9K
11:11 27.57 27.60 27.53 27.60 4.6K
11:12 27.69 27.69 27.67 27.67 2.4K
11:13 27.56 27.56 27.51 27.53 4.3K
11:14 27.56 27.56 27.51 27.52 6.2K
11:15 27.50 27.50 27.44 27.50 8.6K
11:17 27.50 27.50 27.40 27.40 8.2K
11:18 27.38 27.38 27.21 27.21 8.6K
11:19 27.34 27.36 27.32 27.35 5.7K
11:20 27.34 27.45 27.34 27.45 5.7K
11:21 27.46 27.78 27.46 27.69 7.8K
11:22 27.68 27.75 27.60 27.75 3.3K
11:23 27.60 27.68 27.54 27.54 8.4K
11:24 27.44 27.68 27.44 27.68 2.6K
11:25 27.68 27.72 27.68 27.72 0.9K
11:26 27.78 27.78 27.60 27.60 4.4K
11:27 27.56 27.69 27.56 27.68 15.2K
11:28 27.62 27.77 27.62 27.76 3.5K
11:29 27.76 27.77 27.68 27.72 4.1K
11:30 27.74 27.83 27.63 27.83 7.9K
11:31 27.85 27.90 27.82 27.87 11.9K
11:32 27.97 27.99 27.95 27.99 2.3K
11:33 28.00 28.08 27.99 28.04 6.6K
11:34 28.04 28.11 27.96 28.11 10.6K
11:35 27.92 27.92 27.91 27.91 2.1K
11:36 27.94 27.98 27.93 27.98 11.1K
11:38 28.05 28.11 28.05 28.10 4.5K
11:39 28.08 28.24 28.08 28.24 13.2K
11:40 28.21 28.21 28.05 28.05 3.1K
11:41 28.02 28.02 27.92 27.92 4.7K
11:42 27.95 27.95 27.93 27.93 3.8K
11:43 27.94 27.97 27.94 27.97 2.4K
11:44 28.10 28.10 28.09 28.09 5.0K
11:45 28.13 28.13 28.13 28.13 5.5K
11:46 28.11 28.18 28.11 28.12 1.4K
11:47 28.16 28.27 28.16 28.24 8.3K
11:48 28.27 28.27 28.24 28.27 0.7K
11:49 28.20 28.20 28.15 28.15 1.2K
11:50 28.19 28.19 28.19 28.19 5.1K
11:51 27.95 27.99 27.95 27.99 4.8K
11:52 27.92 27.93 27.92 27.93 1.1K
11:53 28.00 28.06 28.00 28.06 0.3K
11:54 27.92 27.95 27.91 27.95 1.6K
11:56 27.95 28.02 27.91 27.91 0.5K
11:57 27.96 28.10 27.96 28.10 1.4K
11:58 27.92 27.96 27.92 27.96 6.1K
11:59 27.96 27.96 27.96 27.96 0.3K
12:00 27.96 27.96 27.91 27.91 2.3K
12:01 27.84 27.91 27.84 27.87 2.6K
12:02 27.73 27.73 27.71 27.71 2.1K
12:03 27.63 27.63 27.59 27.59 12.8K
12:04 27.62 27.79 27.62 27.79 9.4K
12:07 27.53 27.53 27.53 27.53 5.4K
12:08 27.44 27.45 27.44 27.45 3.0K
12:09 27.40 27.40 27.32 27.33 2.4K
12:10 27.35 27.51 27.35 27.51 8.2K
12:11 27.58 27.65 27.58 27.62 7.8K
12:12 27.74 27.84 27.74 27.84 5.5K
12:13 27.71 27.72 27.71 27.72 4.6K
12:14 27.73 27.73 27.68 27.68 3.3K
12:15 27.72 27.72 27.72 27.72 1.6K
12:16 27.58 27.60 27.58 27.60 3.5K
12:17 27.72 27.72 27.68 27.68 2.6K
12:18 27.71 27.73 27.68 27.68 1.2K
12:19 27.70 27.70 27.70 27.70 3.3K
12:20 27.68 27.68 27.67 27.67 3.6K
12:22 27.48 27.48 27.48 27.48 1.8K
12:23 27.64 27.64 27.59 27.59 0.4K
12:24 27.53 27.53 27.50 27.50 2.6K
12:25 27.47 27.50 27.35 27.35 7.1K
12:26 27.30 27.32 27.25 27.32 23.7K
12:27 27.26 27.44 27.26 27.44 4.0K
12:28 27.54 27.64 27.53 27.55 10.8K
12:29 27.48 27.48 27.40 27.40 3.3K
12:31 27.54 27.66 27.54 27.66 2.4K
12:32 27.72 27.72 27.72 27.72 2.9K
12:33 27.80 27.89 27.80 27.89 13.5K
12:34 27.90 27.90 27.86 27.86 22.3K
12:35 27.90 28.04 27.90 27.92 20.7K
12:36 28.04 28.20 28.04 28.20 19.5K
12:37 28.20 28.25 28.19 28.25 31.9K
12:38 28.18 28.50 28.18 28.50 19.4K
12:39 28.51 28.55 28.29 28.29 9.8K
12:40 28.30 28.30 28.19 28.20 19.9K
12:41 28.19 28.20 28.19 28.20 26.2K
12:42 28.33 28.33 28.33 28.33 1.0K
12:43 28.30 28.58 28.30 28.50 8.0K
12:44 28.61 28.67 28.61 28.61 6.2K
12:45 28.55 28.55 28.46 28.52 2.3K
12:46 28.58 28.62 28.54 28.61 6.3K
12:47 28.67 28.69 28.59 28.65 7.6K
12:48 28.53 28.53 28.49 28.49 4.4K
12:49 28.51 28.57 28.51 28.54 10.2K
12:50 28.54 28.54 28.44 28.44 5.1K
12:51 28.46 28.46 28.46 28.46 0.1K
12:52 28.46 28.69 28.46 28.69 12.5K
12:53 28.64 28.67 28.62 28.62 4.1K
12:54 28.59 28.69 28.59 28.69 2.4K
12:55 28.61 28.62 28.55 28.62 5.3K
12:56 28.55 28.62 28.55 28.58 4.9K
12:57 28.54 28.71 28.54 28.71 7.8K
12:58 28.70 28.70 28.61 28.61 5.8K
12:59 28.60 28.60 28.53 28.53 8.0K
13:00 28.54 28.54 28.32 28.32 3.5K
13:01 28.23 28.23 28.23 28.23 1.5K
13:03 28.36 28.44 28.36 28.44 2.1K
13:04 28.52 28.52 28.37 28.37 8.4K
13:05 28.36 28.36 28.36 28.36 0.6K
13:06 28.36 28.46 28.36 28.38 5.9K
13:07 28.42 28.42 28.42 28.42 6.1K
13:09 28.18 28.24 28.18 28.24 1.9K
13:10 28.22 28.22 28.12 28.12 17.7K
13:11 28.10 28.14 28.10 28.14 4.9K
13:15 28.11 28.18 28.11 28.18 5.1K
13:16 28.17 28.17 28.16 28.17 4.1K
13:17 28.03 28.03 27.99 28.00 7.4K
13:18 28.00 28.02 27.92 27.92 12.2K
13:19 27.84 27.84 27.71 27.72 2.8K
13:20 27.91 27.91 27.91 27.91 0.8K
13:21 27.98 28.09 27.98 28.09 3.3K
13:22 28.18 28.21 28.13 28.13 1.9K
13:23 28.06 28.06 27.95 27.96 3.6K
13:24 27.97 27.97 27.97 27.97 0.4K
13:25 27.88 27.88 27.88 27.88 1.4K
13:26 27.96 27.96 27.90 27.96 4.1K
13:27 27.96 27.96 27.89 27.89 4.2K
13:30 27.85 27.87 27.85 27.87 2.1K
13:31 27.65 27.65 27.65 27.65 0.2K
13:32 27.64 27.64 27.64 27.64 0.5K
13:33 27.75 27.75 27.63 27.63 5.2K
13:34 27.67 27.67 27.67 27.67 0.6K
13:36 27.63 27.78 27.63 27.78 3.2K
13:37 27.88 27.88 27.88 27.88 0.3K
13:38 27.89 27.89 27.84 27.84 1.9K
13:39 27.98 28.09 27.98 28.09 2.5K
13:40 28.13 28.14 28.13 28.13 1.7K
13:41 27.92 28.03 27.87 27.94 4.8K
13:42 28.04 28.04 27.92 27.92 1.5K
13:44 28.21 28.30 28.18 28.18 5.8K
13:46 28.00 28.01 28.00 28.01 8.6K
13:47 27.94 27.94 27.94 27.94 1.3K
13:48 28.00 28.00 28.00 28.00 1.2K
13:49 28.17 28.17 28.12 28.12 0.8K
13:50 28.12 28.12 28.12 28.12 4.2K
13:51 28.08 28.10 28.05 28.09 7.3K
13:52 28.16 28.16 28.16 28.16 1.4K
13:53 28.27 28.27 28.27 28.27 2.3K
13:54 28.42 28.42 28.38 28.38 3.2K
13:55 28.29 28.29 28.21 28.21 1.4K
13:56 28.22 28.22 28.22 28.22 0.9K
13:57 28.07 28.14 28.07 28.14 1.7K
13:58 28.23 28.25 28.19 28.19 8.1K
13:59 28.15 28.15 28.15 28.15 1.8K
14:00 28.26 28.26 28.24 28.24 2.5K
14:02 28.32 28.38 28.22 28.38 1.9K
14:03 28.34 28.34 28.29 28.29 4.1K
14:05 28.28 28.28 28.28 28.28 1.1K
14:06 28.20 28.20 28.04 28.04 4.3K
14:07 28.10 28.10 28.06 28.08 4.3K
14:08 28.16 28.16 28.16 28.16 6.0K
14:09 28.01 28.01 28.01 28.01 0.6K
14:10 28.01 28.01 28.01 28.01 3.1K
14:11 28.02 28.26 28.02 28.26 6.3K
14:13 28.23 28.27 28.20 28.20 3.1K
14:16 28.13 28.13 28.00 28.00 1.8K
14:17 28.08 28.08 28.02 28.02 3.1K
14:18 27.93 27.93 27.93 27.93 1.4K
14:20 28.00 28.04 28.00 28.04 2.3K
14:21 27.94 27.94 27.94 27.94 6.2K
14:22 27.88 27.96 27.88 27.96 1.0K
14:23 27.92 27.92 27.86 27.86 0.7K
14:26 27.81 27.81 27.81 27.81 0.7K
14:27 27.87 27.87 27.87 27.87 2.3K
14:28 27.90 27.90 27.80 27.81 1.4K
14:29 27.93 27.93 27.93 27.93 6.8K
14:30 27.92 28.04 27.92 27.99 6.9K
14:31 27.97 27.97 27.97 27.97 1.1K
14:32 27.96 27.96 27.90 27.91 0.9K
14:33 27.97 27.97 27.90 27.90 28.6K
14:34 27.93 27.93 27.79 27.79 11.3K
14:35 27.72 27.72 27.72 27.72 2.0K
14:36 27.92 27.92 27.92 27.92 0.5K
14:37 27.95 27.98 27.95 27.95 4.2K
14:38 27.74 27.78 27.74 27.78 1.1K
14:39 27.87 27.87 27.87 27.87 0.6K
14:40 27.93 27.93 27.92 27.92 0.7K
14:41 27.90 27.90 27.90 27.90 4.9K
14:42 27.78 27.78 27.78 27.78 0.2K
14:43 27.84 27.84 27.80 27.80 1.6K
14:45 27.85 27.85 27.85 27.85 6.2K
14:46 27.91 27.95 27.88 27.95 2.7K
14:47 27.85 27.85 27.85 27.85 0.5K
14:48 27.95 28.00 27.95 28.00 24.9K
14:51 27.76 27.76 27.76 27.76 0.8K
14:52 27.71 27.82 27.66 27.82 11.2K
14:53 27.84 27.84 27.84 27.84 0.3K
14:54 27.83 27.93 27.83 27.89 21.2K
14:55 27.84 27.84 27.84 27.84 0.5K
14:56 27.75 27.75 27.75 27.75 1.6K
14:57 27.77 27.77 27.71 27.71 0.3K
14:58 27.77 27.77 27.75 27.75 1.0K
14:59 27.70 27.70 27.70 27.70 2.7K
15:00 27.68 27.77 27.67 27.77 5.9K
15:01 27.66 27.71 27.66 27.71 1.0K
15:03 27.83 27.83 27.83 27.83 1.5K
15:05 27.85 27.85 27.80 27.80 0.7K
15:06 27.85 27.95 27.85 27.95 7.2K
15:08 28.04 28.04 28.04 28.04 2.6K
15:09 28.04 28.04 28.04 28.04 0.1K
15:10 27.91 27.91 27.91 27.91 0.5K
15:12 27.98 27.98 27.93 27.93 1.0K
15:13 27.96 28.10 27.96 28.05 3.3K
15:14 28.10 28.14 28.10 28.14 2.1K
15:15 28.13 28.13 28.13 28.13 5.2K
15:16 28.09 28.09 28.09 28.09 0.7K
15:17 28.07 28.07 27.95 27.95 10.5K
15:18 27.91 28.02 27.91 28.02 8.9K
15:19 28.06 28.07 28.04 28.07 1.5K
15:20 28.07 28.07 28.07 28.07 1.6K
15:21 28.09 28.09 28.02 28.02 3.5K
15:22 28.00 28.06 28.00 28.06 1.4K
15:23 28.10 28.10 28.10 28.10 4.8K
15:24 28.35 28.35 28.35 28.35 1.2K
15:25 28.30 28.30 28.25 28.25 2.0K
15:26 28.26 28.26 28.26 28.26 1.9K
15:27 28.36 28.45 28.36 28.45 7.6K
15:28 28.32 28.32 28.32 28.32 1.8K
15:29 28.26 28.26 28.24 28.24 0.8K
15:30 28.15 28.20 28.14 28.17 3.6K
15:31 28.16 28.26 28.16 28.26 1.9K
15:32 28.24 28.28 28.24 28.28 4.1K
15:33 28.20 28.31 28.20 28.31 1.6K
15:34 28.32 28.40 28.32 28.40 2.4K
15:36 28.21 28.21 28.21 28.21 2.0K
15:37 28.36 28.36 28.20 28.25 11.4K
15:38 28.25 28.25 28.22 28.22 0.5K
15:39 28.22 28.22 28.22 28.22 2.1K
15:40 28.28 28.28 28.28 28.28 10.1K
15:41 28.23 28.27 28.21 28.21 15.2K
15:42 28.25 28.25 28.18 28.18 1.4K
15:44 28.14 28.17 28.11 28.11 1.9K
15:45 28.11 28.11 28.00 28.00 0.6K
15:46 28.01 28.01 28.01 28.01 2.5K
15:47 28.16 28.16 28.16 28.16 4.8K
15:48 28.20 28.20 27.99 27.99 13.0K
15:49 28.05 28.06 28.03 28.03 62.7K
15:50 28.10 28.10 28.10 28.10 1.1K
15:51 28.06 28.08 27.97 27.97 1.7K
15:52 27.92 27.92 27.75 27.83 3.7K
15:53 27.97 27.97 27.97 27.97 0.7K
15:54 28.04 28.10 27.95 28.07 6.8K
15:55 28.10 28.15 28.10 28.15 8.0K
15:56 28.18 28.18 28.16 28.16 2.1K
15:57 28.10 28.10 28.10 28.10 0.8K
15:58 28.08 28.12 28.05 28.05 4.5K
15:59 28.12 28.19 28.12 28.19 35.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし