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 25.75 26.35 25.72 26.35 142.0K
09:31 26.16 26.50 26.07 26.45 10.4K
09:32 26.41 26.57 26.30 26.39 4.5K
09:33 26.48 26.52 26.30 26.48 11.1K
09:34 26.43 26.46 26.37 26.37 7.0K
09:35 26.43 26.69 26.43 26.56 20.1K
09:36 26.47 26.65 26.34 26.58 4.3K
09:37 26.49 26.81 26.49 26.79 13.1K
09:38 26.75 27.00 26.54 26.94 10.2K
09:39 26.87 26.92 26.71 26.82 11.6K
09:40 26.73 26.75 26.64 26.67 5.2K
09:41 26.60 26.79 26.60 26.71 7.0K
09:42 26.75 26.81 26.75 26.81 2.8K
09:43 26.70 26.87 26.61 26.87 8.1K
09:44 26.94 27.03 26.82 26.82 10.6K
09:45 26.72 26.79 26.59 26.59 3.5K
09:46 26.55 26.73 26.39 26.61 9.7K
09:47 26.65 26.65 26.49 26.49 5.1K
09:48 26.33 26.63 26.33 26.63 4.4K
09:49 26.63 26.63 26.50 26.50 1.0K
09:50 26.41 26.41 26.41 26.41 0.3K
09:51 26.64 26.64 26.39 26.39 6.9K
09:52 26.43 26.66 26.43 26.66 7.2K
09:53 26.43 26.43 26.34 26.34 7.1K
09:54 26.37 26.57 26.37 26.50 5.1K
09:55 26.39 26.51 26.39 26.49 2.3K
09:56 26.51 26.51 26.51 26.51 0.6K
09:57 26.57 27.10 26.57 27.10 15.5K
09:58 27.25 27.25 27.08 27.08 7.1K
09:59 27.13 27.19 27.05 27.05 28.8K
10:00 26.86 27.40 26.86 27.34 17.2K
10:01 27.30 27.30 27.30 27.30 0.4K
10:02 27.17 27.28 27.17 27.19 8.2K
10:03 27.16 27.26 27.16 27.26 5.1K
10:04 27.27 27.44 27.27 27.41 2.1K
10:05 27.27 27.48 27.27 27.48 3.5K
10:06 27.50 27.59 27.35 27.59 4.6K
10:07 27.73 27.80 27.67 27.67 13.5K
10:08 27.75 27.90 27.61 27.65 18.0K
10:09 27.77 27.82 27.72 27.72 4.4K
10:10 27.85 27.88 27.73 27.88 6.9K
10:11 27.84 27.91 27.56 27.58 7.2K
10:12 27.53 27.73 27.53 27.69 4.8K
10:13 27.63 27.77 27.62 27.76 15.4K
10:14 27.75 27.82 27.64 27.82 9.0K
10:15 27.80 28.06 27.80 27.94 9.1K
10:16 28.03 28.11 27.90 28.09 17.3K
10:17 28.01 28.06 27.67 27.76 10.7K
10:18 27.86 28.10 27.83 28.07 12.3K
10:19 28.12 28.30 28.10 28.26 4.6K
10:20 28.28 28.57 28.25 28.55 15.4K
10:21 28.45 28.66 28.45 28.60 25.8K
10:22 28.63 28.69 28.55 28.55 8.9K
10:23 28.54 28.60 28.46 28.60 4.0K
10:24 28.66 28.75 28.64 28.75 8.7K
10:25 28.88 28.90 28.75 28.83 15.5K
10:26 28.74 28.74 28.51 28.51 12.9K
10:27 28.61 28.61 28.39 28.52 11.5K
10:28 28.63 28.70 28.53 28.65 1.8K
10:29 28.59 28.65 28.56 28.56 4.6K
10:30 28.44 28.56 28.40 28.56 16.3K
10:31 28.57 28.62 28.40 28.40 4.4K
10:32 28.42 28.56 28.42 28.53 7.8K
10:33 28.57 28.70 28.56 28.61 6.8K
10:34 28.62 28.62 28.62 28.62 2.2K
10:35 28.67 28.67 28.57 28.60 8.2K
10:36 28.68 28.68 28.43 28.43 7.5K
10:37 28.47 28.51 28.40 28.51 3.4K
10:38 28.52 28.62 28.46 28.46 7.7K
10:39 28.34 28.48 28.34 28.48 5.7K
10:40 28.48 28.52 28.48 28.52 3.7K
10:41 28.58 28.58 28.40 28.41 8.4K
10:42 28.42 28.68 28.42 28.68 2.0K
10:43 28.67 28.75 28.61 28.74 6.3K
10:44 28.78 28.78 28.67 28.67 8.5K
10:45 28.65 28.65 28.53 28.56 2.7K
10:46 28.41 28.50 28.26 28.39 14.2K
10:47 28.36 28.45 28.36 28.39 4.0K
10:48 28.28 28.28 28.10 28.12 5.7K
10:49 28.07 28.07 27.96 27.96 2.6K
10:50 27.86 27.86 27.81 27.81 3.3K
10:51 27.77 27.77 27.62 27.74 8.9K
10:52 27.77 27.77 27.62 27.62 5.8K
10:53 27.63 27.63 27.50 27.58 15.4K
10:54 27.55 27.56 27.53 27.53 6.3K
10:55 27.46 27.62 27.38 27.62 4.2K
10:56 27.62 27.62 27.55 27.56 6.0K
10:57 27.55 27.61 27.55 27.61 18.4K
10:58 27.73 27.81 27.73 27.77 2.5K
10:59 27.88 27.88 27.70 27.70 3.8K
11:00 27.80 27.93 27.80 27.93 1.7K
11:01 27.82 27.91 27.82 27.91 2.7K
11:03 27.56 27.84 27.56 27.84 3.4K
11:04 27.77 27.82 27.77 27.82 0.8K
11:05 27.61 27.61 27.55 27.55 1.1K
11:06 27.52 27.55 27.52 27.55 9.0K
11:07 27.66 27.72 27.66 27.72 1.5K
11:08 27.77 27.81 27.77 27.81 1.3K
11:09 27.73 27.77 27.73 27.77 0.7K
11:10 27.76 27.83 27.67 27.67 2.8K
11:12 27.56 27.61 27.56 27.61 1.3K
11:13 27.71 27.71 27.67 27.69 4.9K
11:14 27.62 27.62 27.50 27.50 4.1K
11:15 27.46 27.46 27.31 27.36 2.9K
11:16 27.31 27.39 27.30 27.39 3.8K
11:17 27.50 27.50 27.50 27.50 7.5K
11:19 27.41 27.48 27.41 27.41 4.6K
11:20 27.33 27.39 27.33 27.39 3.6K
11:21 27.43 27.43 27.43 27.43 3.4K
11:22 27.50 27.67 27.50 27.67 2.4K
11:23 27.76 27.90 27.71 27.90 5.5K
11:24 27.92 28.02 27.92 28.00 9.4K
11:25 28.03 28.08 28.03 28.08 2.9K
11:26 28.18 28.18 28.12 28.15 3.5K
11:27 28.11 28.11 28.03 28.03 2.8K
11:28 28.07 28.07 28.00 28.07 4.6K
11:29 28.02 28.10 28.02 28.10 3.5K
11:30 28.07 28.07 27.91 27.92 10.0K
11:31 27.94 27.94 27.94 27.94 1.4K
11:32 27.92 27.92 27.92 27.92 10.9K
11:34 28.08 28.08 28.08 28.08 4.5K
11:35 28.12 28.31 28.12 28.22 3.5K
11:36 28.17 28.17 28.16 28.17 1.7K
11:37 28.11 28.19 28.11 28.19 7.0K
11:38 28.11 28.18 28.11 28.18 0.7K
11:39 28.26 28.26 28.26 28.26 3.3K
11:40 28.24 28.30 28.23 28.30 1.2K
11:41 28.20 28.38 28.20 28.38 1.4K
11:42 28.38 28.38 28.38 28.38 1.7K
11:43 28.15 28.25 28.15 28.25 1.5K
11:44 28.18 28.18 28.18 28.18 1.2K
11:46 28.20 28.20 28.08 28.08 1.1K
11:47 28.18 28.25 28.18 28.18 0.8K
11:48 28.12 28.12 28.06 28.07 8.6K
11:51 28.20 28.20 28.20 28.20 0.3K
11:52 28.27 28.27 28.19 28.19 1.5K
11:54 28.00 28.00 27.92 27.92 8.3K
11:55 28.02 28.05 28.02 28.05 1.2K
11:57 28.17 28.17 28.17 28.17 0.5K
11:58 28.14 28.14 28.14 28.14 10.2K
11:59 27.91 27.91 27.82 27.82 0.6K
12:00 27.82 27.88 27.82 27.88 1.7K
12:01 27.80 27.80 27.80 27.80 1.0K
12:02 27.76 27.76 27.75 27.75 6.1K
12:03 27.75 27.75 27.75 27.75 0.8K
12:04 27.80 27.80 27.80 27.80 1.2K
12:05 27.88 27.98 27.88 27.96 1.9K
12:06 27.89 27.89 27.88 27.88 0.7K
12:07 27.86 28.00 27.86 27.97 0.7K
12:08 27.94 28.09 27.94 28.09 0.9K
12:09 28.20 28.23 28.20 28.23 8.7K
12:10 28.27 28.27 28.27 28.27 1.5K
12:11 28.40 28.40 28.34 28.34 2.7K
12:12 28.27 28.30 28.27 28.30 3.7K
12:13 28.33 28.33 28.25 28.25 1.4K
12:15 28.46 28.50 28.46 28.50 3.4K
12:16 28.50 28.50 28.50 28.50 1.0K
12:17 28.37 28.37 28.30 28.37 2.8K
12:18 28.40 28.40 28.38 28.38 1.0K
12:19 28.40 28.48 28.39 28.48 2.0K
12:20 28.43 28.43 28.43 28.43 0.2K
12:21 28.53 28.59 28.53 28.53 2.5K
12:22 28.44 28.53 28.44 28.53 3.7K
12:23 28.48 28.48 28.33 28.33 10.7K
12:24 28.27 28.55 28.27 28.55 7.0K
12:26 28.48 28.48 28.48 28.48 0.8K
12:27 28.64 28.64 28.47 28.52 6.0K
12:28 28.51 28.57 28.50 28.53 9.1K
12:29 28.54 28.54 28.54 28.54 2.0K
12:30 28.50 28.55 28.50 28.55 2.1K
12:31 28.67 28.67 28.67 28.67 1.6K
12:32 28.70 28.70 28.62 28.62 2.1K
12:33 28.69 28.75 28.69 28.75 2.3K
12:34 28.75 28.83 28.75 28.83 3.2K
12:35 28.76 28.80 28.52 28.52 8.7K
12:36 28.52 28.52 28.52 28.52 0.2K
12:37 28.60 28.60 28.56 28.56 0.9K
12:38 28.56 28.56 28.54 28.54 2.6K
12:39 28.38 28.40 28.38 28.40 1.7K
12:40 28.34 28.34 28.32 28.32 2.6K
12:41 28.27 28.47 28.27 28.47 3.7K
12:42 28.40 28.40 28.40 28.40 0.3K
12:43 28.29 28.35 28.29 28.35 1.5K
12:44 28.35 28.35 28.33 28.33 8.8K
12:45 28.15 28.15 28.15 28.15 0.2K
12:46 28.16 28.16 28.06 28.06 1.3K
12:47 28.08 28.08 28.08 28.08 2.1K
12:49 28.18 28.18 28.18 28.18 1.1K
12:50 28.12 28.12 28.00 28.00 0.6K
12:51 27.97 27.97 27.97 27.97 2.8K
12:52 27.95 27.99 27.93 27.93 7.6K
12:53 27.92 28.04 27.92 28.04 1.2K
12:54 28.05 28.05 27.96 27.96 1.3K
12:55 28.05 28.05 28.02 28.03 1.4K
12:56 28.16 28.16 28.10 28.16 3.5K
12:57 28.23 28.23 28.13 28.13 1.7K
12:58 28.13 28.13 28.13 28.13 1.1K
12:59 28.11 28.11 28.11 28.11 2.0K
13:00 28.11 28.11 28.11 28.11 0.5K
13:01 28.17 28.17 28.15 28.15 0.5K
13:02 28.25 28.25 28.25 28.25 0.3K
13:04 28.25 28.25 28.25 28.25 2.2K
13:07 28.58 28.58 28.58 28.58 9.2K
13:10 28.34 28.34 28.34 28.34 2.1K
13:11 28.30 28.31 28.30 28.31 1.8K
13:12 28.28 28.28 28.28 28.28 0.2K
13:13 28.25 28.25 28.19 28.19 1.8K
13:14 28.30 28.30 28.29 28.29 1.7K
13:15 28.30 28.30 28.30 28.30 4.6K
13:16 28.31 28.31 28.24 28.24 3.9K
13:17 28.28 28.31 28.28 28.31 14.9K
13:18 28.44 28.44 28.44 28.44 4.4K
13:20 28.14 28.15 28.14 28.15 5.5K
13:21 28.15 28.15 28.15 28.15 9.5K
13:22 28.22 28.22 28.20 28.20 0.7K
13:23 28.20 28.20 28.08 28.08 6.7K
13:24 28.11 28.11 28.11 28.11 2.6K
13:27 28.07 28.10 28.07 28.10 0.5K
13:30 28.04 28.04 27.90 27.90 6.1K
13:31 27.71 27.71 27.71 27.71 0.4K
13:32 27.92 27.92 27.92 27.92 4.1K
13:34 27.85 27.85 27.85 27.85 0.3K
13:35 27.86 27.86 27.86 27.86 0.4K
13:37 27.89 27.92 27.89 27.92 3.8K
13:39 27.83 27.83 27.64 27.66 6.9K
13:40 27.63 27.63 27.56 27.59 3.3K
13:41 27.59 27.59 27.59 27.59 1.7K
13:42 27.61 27.76 27.60 27.76 7.0K
13:43 27.77 27.77 27.76 27.76 0.7K
13:44 27.67 27.67 27.61 27.61 1.5K
13:45 27.59 27.59 27.50 27.50 2.5K
13:46 27.51 27.51 27.35 27.35 11.0K
13:47 27.21 27.21 27.20 27.20 2.7K
13:48 27.30 27.30 27.30 27.30 3.7K
13:49 27.39 27.39 27.30 27.35 3.7K
13:50 27.28 27.28 27.15 27.15 9.0K
13:51 27.19 27.36 27.11 27.14 8.7K
13:52 27.14 27.25 27.14 27.25 3.8K
13:53 27.30 27.36 27.30 27.32 10.0K
13:54 27.32 27.32 27.11 27.11 12.9K
13:55 27.06 27.06 27.00 27.00 3.3K
13:56 27.00 27.07 26.98 26.98 4.7K
13:57 26.89 26.90 26.80 26.86 5.1K
13:58 26.83 26.86 26.75 26.86 3.6K
13:59 26.90 26.90 26.74 26.79 8.2K
14:00 27.11 27.11 27.00 27.02 1.5K
14:01 26.92 26.92 26.88 26.90 3.1K
14:02 26.91 26.95 26.86 26.95 3.3K
14:03 27.02 27.02 26.93 27.01 1.0K
14:04 27.00 27.00 26.86 26.86 2.3K
14:05 26.91 26.91 26.91 26.91 0.3K
14:07 27.09 27.09 26.94 26.94 6.3K
14:09 26.91 26.91 26.90 26.90 7.2K
14:10 27.03 27.08 27.03 27.08 1.5K
14:11 27.09 27.09 27.04 27.04 0.3K
14:12 27.05 27.05 27.05 27.05 1.4K
14:13 26.98 27.01 26.90 26.92 2.7K
14:14 26.98 26.98 26.98 26.98 1.2K
14:15 26.96 26.96 26.96 26.96 2.9K
14:17 26.70 26.70 26.70 26.70 2.3K
14:18 26.77 26.77 26.77 26.77 0.2K
14:19 26.62 26.69 26.62 26.69 1.0K
14:20 26.63 26.63 26.57 26.57 3.0K
14:22 26.58 26.58 26.50 26.57 5.9K
14:23 26.68 26.68 26.68 26.68 0.1K
14:24 26.62 26.62 26.50 26.50 9.5K
14:25 26.45 26.46 26.42 26.45 4.1K
14:26 26.41 26.41 26.33 26.33 3.1K
14:27 26.36 26.37 26.24 26.24 28.3K
14:28 26.38 26.39 26.10 26.11 8.9K
14:29 26.11 26.11 26.07 26.11 5.5K
14:30 26.00 26.18 25.96 25.96 12.5K
14:31 25.97 25.97 25.95 25.95 2.2K
14:32 25.89 25.93 25.87 25.93 9.4K
14:33 25.97 25.98 25.87 25.87 13.5K
14:34 25.87 25.88 25.72 25.75 9.0K
14:35 25.75 25.80 25.69 25.70 5.1K
14:36 25.70 25.77 25.64 25.77 7.0K
14:37 25.70 25.72 25.55 25.55 7.1K
14:38 25.58 25.58 25.48 25.50 16.2K
14:39 25.50 25.60 25.50 25.51 8.8K
14:40 25.55 25.55 25.37 25.40 21.4K
14:41 25.33 25.37 25.25 25.34 16.5K
14:42 25.43 25.47 25.40 25.47 15.7K
14:43 25.42 25.42 25.42 25.42 2.7K
14:44 25.26 25.31 25.26 25.31 2.1K
14:45 25.34 25.36 25.27 25.28 4.4K
14:46 25.25 25.35 25.20 25.20 5.9K
14:47 25.26 25.26 25.21 25.22 4.2K
14:48 25.21 25.21 25.12 25.12 4.5K
14:49 25.13 25.15 25.11 25.15 4.2K
14:50 25.16 25.18 25.02 25.14 8.1K
14:51 25.14 25.19 25.14 25.16 3.5K
14:52 25.10 25.12 25.07 25.08 10.6K
14:53 25.08 25.08 25.00 25.03 16.8K
14:54 25.04 25.04 25.00 25.01 6.7K
14:55 25.11 25.14 25.02 25.02 8.4K
14:56 25.02 25.02 24.91 24.97 89.7K
14:57 24.92 25.01 24.90 24.90 6.8K
14:58 24.89 24.89 24.84 24.84 6.6K
14:59 24.79 24.79 24.73 24.73 7.0K
15:00 24.74 24.74 24.64 24.66 7.2K
15:01 24.75 24.83 24.75 24.83 10.3K
15:02 24.91 24.92 24.75 24.77 5.6K
15:03 24.77 24.80 24.66 24.66 36.4K
15:04 24.66 24.66 24.66 24.66 1.2K
15:05 24.64 24.72 24.64 24.68 8.9K
15:06 24.56 24.56 24.52 24.54 4.5K
15:07 24.51 24.51 24.50 24.50 6.6K
15:08 24.52 24.52 24.52 24.52 2.0K
15:09 24.58 24.58 24.49 24.49 6.4K
15:10 24.50 24.50 24.40 24.40 4.3K
15:11 24.34 24.38 24.32 24.37 3.5K
15:12 24.40 24.67 24.40 24.67 8.1K
15:13 24.68 24.68 24.57 24.66 6.0K
15:14 24.70 24.78 24.58 24.58 12.3K
15:15 24.58 24.70 24.58 24.59 8.5K
15:16 24.65 24.65 24.54 24.60 11.5K
15:17 24.58 24.65 24.58 24.62 9.0K
15:18 24.62 24.64 24.58 24.64 5.6K
15:19 24.69 24.70 24.59 24.59 5.6K
15:20 24.62 24.62 24.53 24.53 9.2K
15:21 24.55 24.59 24.55 24.55 3.4K
15:22 24.67 24.71 24.67 24.71 5.8K
15:23 24.60 24.66 24.60 24.66 6.8K
15:24 24.65 24.65 24.58 24.59 7.1K
15:25 24.54 24.54 24.48 24.49 8.0K
15:26 24.39 24.39 24.35 24.37 2.6K
15:27 24.32 24.34 24.32 24.33 4.7K
15:28 24.45 24.45 24.45 24.45 1.7K
15:29 24.40 24.40 24.33 24.33 1.2K
15:30 24.49 24.60 24.49 24.60 3.7K
15:31 24.59 24.59 24.56 24.56 1.7K
15:32 24.71 24.75 24.70 24.75 3.8K
15:33 24.79 24.79 24.69 24.69 3.4K
15:34 24.69 24.87 24.69 24.87 3.3K
15:35 24.81 24.96 24.81 24.96 2.4K
15:36 24.97 24.97 24.88 24.88 5.2K
15:38 24.91 25.00 24.91 24.96 9.4K
15:39 25.01 25.06 24.96 24.96 6.4K
15:40 25.03 25.03 24.91 24.91 5.2K
15:41 25.04 25.20 25.04 25.16 1.4K
15:42 25.17 25.18 25.01 25.15 6.9K
15:43 25.06 25.16 25.06 25.16 2.2K
15:44 25.16 25.17 25.08 25.13 6.0K
15:45 25.17 25.23 25.17 25.22 2.3K
15:46 25.20 25.23 25.05 25.08 9.4K
15:47 25.06 25.06 25.00 25.00 2.7K
15:48 24.94 24.94 24.92 24.92 2.1K
15:49 25.00 25.10 25.00 25.07 3.7K
15:50 25.28 25.28 25.25 25.28 3.0K
15:51 25.42 25.50 25.41 25.50 3.8K
15:52 25.46 25.55 25.46 25.55 2.4K
15:53 25.55 25.64 25.55 25.56 5.5K
15:54 25.55 25.58 25.52 25.58 6.6K
15:55 25.45 25.76 25.43 25.72 13.5K
15:56 25.74 25.97 25.74 25.93 5.9K
15:57 25.93 26.09 25.93 26.06 6.9K
15:58 26.03 26.07 26.01 26.06 14.0K
15:59 25.98 25.99 25.85 25.98 61.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし