Defiance Daily Target 2X Long SOFI ETF (SOFX)

SOFX
🏛️ アメリカ →
43.65
最終更新: 2025-09-26
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 30.82 31.29 30.82 31.29 74.0K
09:31 31.50 31.82 31.32 31.76 39.4K
09:32 31.67 31.96 31.55 31.95 19.6K
09:33 31.95 32.17 31.89 32.01 29.2K
09:34 32.05 32.11 31.86 31.96 17.8K
09:35 31.66 32.21 31.43 31.82 30.3K
09:36 31.56 31.56 31.32 31.49 13.2K
09:37 31.50 32.03 31.50 31.86 14.5K
09:38 32.12 32.12 31.58 31.58 11.7K
09:39 31.63 31.81 31.50 31.50 5.6K
09:40 31.53 31.86 31.53 31.86 4.0K
09:41 31.89 31.89 31.45 31.57 15.6K
09:42 31.46 31.79 31.44 31.79 6.3K
09:43 31.88 31.88 31.51 31.55 8.7K
09:44 31.49 31.57 31.43 31.57 3.4K
09:45 31.67 31.99 31.67 31.80 12.0K
09:46 31.80 32.00 31.80 31.89 9.7K
09:47 31.81 32.23 31.81 32.21 5.0K
09:48 32.22 32.38 32.13 32.13 16.0K
09:49 32.35 32.38 32.17 32.17 6.4K
09:50 32.30 32.45 32.26 32.31 12.0K
09:51 32.27 32.66 32.27 32.66 7.1K
09:52 32.63 32.81 32.63 32.80 5.6K
09:53 32.78 32.78 32.55 32.55 12.3K
09:54 32.54 32.69 32.54 32.63 9.5K
09:55 32.62 32.84 32.62 32.73 2.7K
09:56 32.80 32.80 32.66 32.66 6.1K
09:57 32.94 32.94 32.80 32.90 4.8K
09:58 33.01 33.01 32.90 32.90 6.0K
09:59 33.07 33.22 33.04 33.11 5.4K
10:00 33.20 33.21 32.89 32.99 12.8K
10:01 33.11 33.11 32.90 33.01 53.4K
10:02 33.12 33.21 33.07 33.17 2.0K
10:03 33.10 33.28 33.10 33.22 5.0K
10:04 33.29 33.30 33.22 33.30 2.5K
10:05 33.33 33.48 33.30 33.48 2.1K
10:06 33.48 33.48 33.42 33.48 1.8K
10:07 33.45 33.45 33.19 33.19 8.1K
10:08 33.30 33.30 33.20 33.30 2.0K
10:09 33.36 33.40 33.24 33.24 4.4K
10:10 32.98 33.00 32.84 32.99 3.6K
10:11 32.98 32.98 32.74 32.77 1.2K
10:12 32.71 33.09 32.71 33.09 6.7K
10:13 33.09 33.15 33.09 33.11 2.1K
10:14 33.01 33.01 32.78 32.78 0.7K
10:15 32.90 32.91 32.85 32.91 3.4K
10:16 32.90 33.17 32.90 33.17 7.9K
10:18 33.13 33.43 33.13 33.43 4.1K
10:19 33.32 33.32 33.28 33.29 1.4K
10:20 33.22 33.28 33.12 33.12 3.8K
10:21 33.05 33.05 32.89 32.89 2.1K
10:22 32.97 33.00 32.82 32.82 2.1K
10:23 32.75 32.85 32.75 32.85 5.2K
10:24 32.78 32.78 32.76 32.76 3.1K
10:25 32.76 32.80 32.65 32.72 6.4K
10:26 32.85 32.88 32.72 32.72 4.5K
10:27 32.67 32.85 32.67 32.85 2.5K
10:28 33.11 33.15 33.09 33.09 6.2K
10:29 33.01 33.05 33.01 33.05 3.5K
10:30 32.98 32.98 32.94 32.94 0.9K
10:31 32.91 32.91 32.91 32.91 0.7K
10:32 32.85 32.91 32.85 32.91 1.6K
10:33 32.91 32.91 32.91 32.91 0.4K
10:34 32.87 32.87 32.85 32.85 2.1K
10:35 32.90 32.98 32.90 32.98 2.8K
10:36 33.00 33.00 32.99 32.99 9.6K
10:37 32.85 32.85 32.82 32.82 1.7K
10:39 32.75 32.79 32.73 32.79 1.4K
10:40 32.64 32.64 32.59 32.61 1.3K
10:41 32.61 32.61 32.61 32.61 0.5K
10:42 32.60 32.60 32.56 32.56 1.0K
10:43 32.80 32.80 32.67 32.77 15.1K
10:44 32.90 33.03 32.90 32.94 13.1K
10:45 32.95 32.95 32.74 32.74 4.1K
10:46 32.71 32.71 32.71 32.71 0.4K
10:47 32.89 33.08 32.89 33.08 6.2K
10:48 33.03 33.03 33.03 33.03 0.4K
10:49 32.93 32.93 32.93 32.93 0.7K
10:50 32.63 32.66 32.63 32.66 14.7K
10:51 32.61 32.63 32.51 32.63 9.6K
10:52 32.47 32.50 32.47 32.50 9.3K
10:53 32.51 32.55 32.46 32.48 2.4K
10:54 32.56 32.56 32.30 32.30 9.8K
10:55 32.13 32.13 32.13 32.13 1.9K
10:56 32.44 32.44 32.37 32.37 0.5K
10:57 32.36 32.36 32.36 32.36 2.0K
10:58 32.16 32.16 32.15 32.15 2.0K
10:59 32.07 32.16 32.07 32.16 4.2K
11:00 32.18 32.25 32.18 32.25 2.1K
11:01 32.24 32.24 32.17 32.17 2.0K
11:02 32.27 32.27 32.15 32.15 3.5K
11:03 32.14 32.14 32.14 32.14 0.3K
11:04 32.21 32.21 32.21 32.21 2.4K
11:06 32.26 32.26 31.99 31.99 3.7K
11:07 31.95 31.95 31.89 31.89 5.9K
11:08 31.89 31.89 31.86 31.88 2.8K
11:09 31.89 31.89 31.76 31.76 2.8K
11:10 31.77 31.77 31.73 31.73 1.1K
11:11 31.65 31.65 31.55 31.55 27.2K
11:12 31.61 31.61 31.61 31.61 1.5K
11:13 31.62 31.62 31.57 31.57 2.2K
11:14 31.50 31.57 31.50 31.56 0.9K
11:15 31.44 31.44 31.35 31.35 11.5K
11:16 31.46 31.46 31.29 31.29 3.9K
11:17 31.19 31.19 31.15 31.15 2.8K
11:18 31.19 31.19 31.19 31.19 1.8K
11:19 31.50 31.55 31.50 31.55 3.7K
11:20 31.70 31.82 31.70 31.82 20.5K
11:21 31.80 31.80 31.75 31.75 5.9K
11:23 31.62 31.62 31.42 31.46 2.6K
11:24 31.30 31.30 31.30 31.30 0.4K
11:25 31.29 31.33 31.29 31.33 1.3K
11:27 31.26 31.26 31.25 31.26 0.9K
11:28 31.26 31.26 31.26 31.26 0.5K
11:29 31.30 31.30 31.10 31.10 20.2K
11:30 31.10 31.10 31.00 31.05 3.9K
11:31 31.25 31.25 31.24 31.24 1.6K
11:32 31.26 31.27 31.26 31.27 2.0K
11:33 31.24 31.24 31.23 31.23 0.8K
11:35 31.20 31.20 31.20 31.20 18.6K
11:36 31.20 31.21 31.20 31.20 14.2K
11:37 31.15 31.22 31.15 31.22 0.9K
11:38 31.20 31.20 31.17 31.17 0.6K
11:40 31.39 31.39 31.35 31.35 2.6K
11:44 31.00 31.00 31.00 31.00 1.0K
11:45 30.97 31.06 30.97 31.01 2.5K
11:46 31.01 31.01 31.01 31.01 1.3K
11:47 31.00 31.00 30.99 30.99 0.6K
11:48 31.05 31.09 31.01 31.05 3.3K
11:49 31.00 31.00 30.88 30.88 2.2K
11:50 30.86 30.86 30.86 30.86 1.3K
11:51 30.93 31.01 30.93 31.01 1.0K
11:52 31.03 31.03 31.03 31.03 1.3K
11:55 31.18 31.20 31.18 31.20 1.4K
11:56 31.13 31.13 31.13 31.13 0.2K
11:57 31.32 31.32 31.26 31.30 1.4K
11:58 31.35 31.35 31.35 31.35 0.6K
12:00 31.40 31.50 31.40 31.50 0.9K
12:01 31.45 31.51 31.45 31.49 3.3K
12:02 31.52 31.52 31.52 31.52 0.4K
12:04 31.73 31.75 31.65 31.67 2.9K
12:05 31.67 31.67 31.67 31.67 0.6K
12:06 31.75 31.75 31.75 31.75 0.8K
12:07 31.85 31.85 31.85 31.85 0.1K
12:08 31.81 31.81 31.81 31.81 0.3K
12:09 31.92 31.92 31.92 31.92 0.4K
12:10 32.00 32.00 32.00 32.00 0.7K
12:11 31.92 32.09 31.92 32.04 2.4K
12:12 32.00 32.00 32.00 32.00 7.3K
12:14 31.90 31.97 31.90 31.97 0.4K
12:15 31.99 31.99 31.99 31.99 0.9K
12:16 32.16 32.16 32.16 32.16 0.5K
12:17 32.14 32.14 32.14 32.14 0.5K
12:18 31.95 31.97 31.95 31.96 3.4K
12:19 31.96 31.96 31.88 31.88 0.5K
12:20 31.88 31.88 31.85 31.85 1.6K
12:21 31.88 31.88 31.88 31.88 0.7K
12:25 31.68 31.68 31.64 31.64 2.0K
12:27 31.56 31.69 31.56 31.69 0.9K
12:28 31.67 31.67 31.61 31.61 0.3K
12:29 31.64 31.64 31.52 31.52 1.5K
12:32 31.60 31.60 31.60 31.60 2.0K
12:33 31.50 31.60 31.50 31.59 1.5K
12:35 31.53 31.53 31.53 31.53 0.2K
12:36 31.60 31.60 31.60 31.60 1.4K
12:38 31.37 31.37 31.34 31.36 0.9K
12:42 31.43 31.43 31.43 31.43 0.8K
12:44 31.37 31.37 31.37 31.37 0.9K
12:45 31.30 31.30 31.30 31.30 1.2K
12:48 31.30 31.30 31.29 31.29 1.0K
12:50 31.30 31.30 31.30 31.30 0.5K
12:51 31.32 31.32 31.32 31.32 1.1K
12:53 31.39 31.39 31.39 31.39 0.3K
12:54 31.42 31.42 31.42 31.42 0.9K
12:55 31.39 31.40 31.39 31.40 1.6K
12:56 31.40 31.45 31.37 31.37 0.9K
12:57 31.36 31.38 31.36 31.38 2.3K
13:01 31.10 31.10 31.10 31.10 0.8K
13:02 31.00 31.00 31.00 31.00 4.4K
13:03 30.98 31.00 30.98 31.00 1.7K
13:04 31.00 31.01 31.00 31.01 0.5K
13:05 31.04 31.04 31.04 31.04 1.6K
13:06 30.92 31.01 30.92 30.97 23.0K
13:07 30.99 30.99 30.99 30.99 1.1K
13:09 30.90 30.90 30.90 30.90 2.6K
13:11 30.94 30.94 30.94 30.94 0.8K
13:13 30.85 30.87 30.85 30.87 1.0K
13:14 30.90 30.94 30.90 30.94 0.7K
13:16 31.00 31.00 31.00 31.00 3.5K
13:18 31.06 31.06 31.00 31.00 1.3K
13:19 31.03 31.03 31.03 31.03 0.5K
13:20 31.09 31.09 31.07 31.07 17.5K
13:21 31.00 31.00 31.00 31.00 10.7K
13:22 30.98 30.98 30.98 30.98 1.5K
13:23 31.10 31.10 31.10 31.10 0.8K
13:25 31.06 31.06 30.99 30.99 10.0K
13:26 30.91 30.96 30.91 30.96 1.1K
13:27 30.95 31.00 30.95 31.00 0.6K
13:28 30.96 30.99 30.96 30.99 4.1K
13:33 30.90 30.90 30.90 30.90 0.4K
13:34 31.00 31.00 31.00 31.00 0.5K
13:36 31.28 31.37 31.28 31.37 3.3K
13:37 31.44 31.46 31.38 31.40 2.8K
13:38 31.39 31.39 31.34 31.34 1.4K
13:41 31.21 31.24 31.21 31.24 1.4K
13:43 31.38 31.38 31.34 31.34 2.6K
13:44 31.39 31.39 31.39 31.39 0.3K
13:47 31.31 31.31 31.31 31.31 0.8K
13:51 31.11 31.11 31.11 31.11 0.5K
13:52 30.95 30.95 30.86 30.86 3.2K
13:53 30.89 30.89 30.82 30.82 1.4K
13:54 30.93 30.93 30.93 30.93 0.2K
13:55 30.88 30.88 30.88 30.88 0.2K
13:56 30.95 30.95 30.95 30.95 0.4K
13:57 30.88 30.91 30.88 30.89 2.1K
13:58 30.76 30.76 30.76 30.76 2.2K
14:01 31.05 31.10 31.05 31.10 1.5K
14:04 31.12 31.12 31.12 31.12 0.4K
14:06 30.97 30.97 30.81 30.81 0.2K
14:07 30.79 30.79 30.79 30.79 0.3K
14:08 31.03 31.03 31.03 31.03 0.4K
14:11 30.86 30.86 30.86 30.86 0.3K
14:12 30.85 30.85 30.85 30.85 0.3K
14:13 31.07 31.07 31.07 31.07 0.3K
14:14 30.83 30.83 30.83 30.83 1.0K
14:15 30.65 30.65 30.65 30.65 1.8K
14:17 30.80 30.80 30.75 30.75 0.9K
14:21 31.21 31.21 31.21 31.21 0.2K
14:22 31.15 31.25 31.15 31.23 3.2K
14:24 31.14 31.14 31.14 31.14 0.5K
14:26 31.07 31.07 31.07 31.07 0.2K
14:28 31.15 31.15 31.14 31.14 6.5K
14:29 31.14 31.14 31.14 31.14 0.6K
14:30 31.14 31.19 31.14 31.19 0.9K
14:31 31.18 31.18 31.18 31.18 1.1K
14:32 31.24 31.24 31.24 31.24 2.0K
14:34 31.33 31.33 31.33 31.33 0.1K
14:35 31.24 31.26 31.24 31.26 1.1K
14:37 31.21 31.21 31.21 31.21 0.4K
14:38 31.16 31.16 31.16 31.16 0.2K
14:41 31.31 31.36 31.31 31.36 1.5K
14:46 31.36 31.36 31.36 31.36 0.3K
14:47 31.39 31.39 31.39 31.39 1.0K
14:48 31.34 31.34 31.34 31.34 2.5K
14:49 31.26 31.26 31.22 31.22 0.3K
14:50 31.19 31.23 31.19 31.23 1.9K
14:51 31.20 31.21 31.20 31.21 1.4K
15:00 31.18 31.18 31.18 31.18 0.3K
15:08 31.17 31.17 31.17 31.17 0.3K
15:09 31.16 31.16 31.15 31.15 0.3K
15:10 31.19 31.19 31.19 31.19 0.1K
15:11 31.11 31.11 31.11 31.11 0.3K
15:12 31.11 31.11 31.11 31.11 0.6K
15:16 31.06 31.06 30.96 30.96 1.7K
15:17 31.11 31.11 31.11 31.11 0.8K
15:18 31.06 31.06 31.06 31.06 1.5K
15:20 31.09 31.13 31.09 31.13 0.4K
15:21 31.13 31.13 30.97 30.97 0.8K
15:22 31.03 31.03 31.02 31.02 0.9K
15:23 30.98 30.98 30.98 30.98 0.5K
15:26 30.90 30.90 30.90 30.90 0.1K
15:27 30.94 30.94 30.94 30.94 0.2K
15:28 30.95 30.95 30.95 30.95 0.1K
15:30 30.98 31.05 30.98 31.05 2.2K
15:31 31.00 31.00 30.97 31.00 3.7K
15:35 30.89 30.89 30.84 30.84 2.9K
15:37 30.73 30.74 30.73 30.74 3.0K
15:38 30.72 30.74 30.72 30.74 1.6K
15:42 30.71 30.71 30.71 30.71 0.3K
15:43 30.56 30.59 30.51 30.51 1.3K
15:44 30.49 30.49 30.49 30.49 0.9K
15:46 30.40 30.40 30.40 30.40 1.8K
15:47 30.27 30.27 30.27 30.27 1.0K
15:48 30.33 30.33 30.33 30.33 5.5K
15:49 30.30 30.33 30.30 30.33 1.5K
15:50 30.56 30.56 30.56 30.55 2.1K
15:51 30.45 30.45 30.36 30.36 4.6K
15:53 30.21 30.41 30.16 30.41 3.4K
15:54 30.27 30.27 30.27 30.27 0.3K
15:56 30.26 30.26 30.19 30.21 0.6K
15:57 30.16 30.17 30.08 30.17 2.1K
15:58 30.19 30.19 30.17 30.17 1.3K
15:59 30.20 30.37 30.20 30.31 29.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし