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 29.96 30.79 29.96 30.79 84.8K
09:31 30.97 31.08 30.92 30.99 8.4K
09:32 31.05 31.27 30.96 31.25 6.2K
09:33 31.29 31.40 31.06 31.40 7.0K
09:34 31.33 31.45 31.29 31.45 4.6K
09:35 31.54 31.74 31.43 31.63 13.3K
09:36 31.76 32.00 31.76 31.96 19.7K
09:37 31.87 31.87 31.66 31.70 4.6K
09:38 31.69 31.90 31.67 31.90 5.8K
09:39 31.92 32.25 31.86 32.25 8.5K
09:40 32.27 32.41 32.12 32.15 13.9K
09:41 32.11 32.21 32.02 32.12 18.4K
09:42 32.15 32.15 31.90 31.90 5.3K
09:43 31.78 31.78 31.63 31.63 22.9K
09:44 31.80 31.88 31.74 31.74 4.7K
09:45 31.71 31.71 31.53 31.67 8.4K
09:46 31.69 32.00 31.69 31.93 5.6K
09:47 32.06 32.06 31.73 31.73 4.7K
09:48 31.77 31.77 31.48 31.51 10.4K
09:49 31.45 31.51 31.33 31.43 4.4K
09:50 31.37 31.37 31.16 31.20 3.9K
09:51 31.17 31.17 31.17 31.17 2.7K
09:52 31.23 31.30 31.22 31.30 0.6K
09:53 31.24 31.48 31.24 31.42 4.8K
09:54 31.40 31.44 31.27 31.31 3.4K
09:55 31.22 31.23 31.18 31.18 1.1K
09:56 31.11 31.11 30.94 31.05 5.0K
09:57 30.98 30.98 30.98 30.98 1.9K
09:58 30.98 30.98 30.93 30.93 2.3K
09:59 30.89 30.89 30.78 30.80 1.8K
10:00 30.73 30.73 30.55 30.55 5.6K
10:01 30.52 30.52 30.41 30.45 4.6K
10:02 30.36 30.62 30.36 30.62 2.4K
10:03 30.67 30.73 30.44 30.44 6.9K
10:04 30.48 30.60 30.48 30.60 0.6K
10:05 30.64 30.64 30.64 30.64 1.1K
10:06 30.60 30.66 30.60 30.66 1.0K
10:07 30.66 30.80 30.66 30.80 2.2K
10:08 30.94 30.94 30.81 30.81 5.4K
10:09 30.82 30.82 30.81 30.80 1.8K
10:10 30.73 30.84 30.73 30.79 2.6K
10:12 30.66 30.66 30.66 30.66 0.5K
10:14 30.81 30.91 30.81 30.91 3.3K
10:15 30.95 30.95 30.89 30.89 1.8K
10:16 30.94 30.94 30.80 30.80 1.1K
10:17 30.79 30.79 30.79 30.79 0.2K
10:18 30.68 30.68 30.60 30.60 2.8K
10:19 30.62 30.66 30.62 30.66 0.4K
10:20 30.64 30.64 30.64 30.64 0.3K
10:21 30.83 30.83 30.83 30.83 0.6K
10:23 30.73 30.73 30.65 30.65 1.4K
10:24 30.90 30.90 30.90 30.90 0.6K
10:25 30.80 30.80 30.80 30.80 0.2K
10:26 30.76 30.90 30.76 30.90 2.2K
10:27 30.89 31.05 30.89 31.01 4.7K
10:28 31.10 31.15 31.10 31.13 1.3K
10:29 31.13 31.13 31.13 31.13 0.8K
10:30 31.31 31.31 31.26 31.29 4.4K
10:31 31.25 31.25 31.19 31.19 2.9K
10:32 31.33 31.33 31.33 31.33 0.4K
10:33 31.38 31.38 31.38 31.38 0.4K
10:34 31.41 31.44 31.41 31.44 1.9K
10:35 31.44 31.47 31.44 31.44 3.2K
10:36 31.38 31.38 31.38 31.38 1.7K
10:37 31.30 31.40 31.30 31.40 0.3K
10:38 31.40 31.40 31.40 31.40 1.4K
10:41 31.24 31.30 31.24 31.30 0.7K
10:42 31.15 31.15 31.15 31.15 2.1K
10:46 31.37 31.37 31.37 31.37 1.0K
10:47 31.37 31.37 31.37 31.37 0.3K
10:48 31.40 31.50 31.40 31.50 1.5K
10:49 31.50 31.50 31.45 31.45 2.1K
10:50 31.45 31.45 31.45 31.45 1.1K
10:51 31.50 31.50 31.47 31.47 1.5K
10:52 31.60 31.65 31.60 31.65 0.7K
10:54 31.50 31.54 31.50 31.54 1.8K
10:55 31.43 31.48 31.43 31.44 1.7K
10:56 31.48 31.56 31.48 31.56 1.5K
10:57 31.56 31.56 31.56 31.56 0.5K
10:58 31.63 31.63 31.63 31.63 0.3K
10:59 31.69 31.70 31.64 31.64 1.3K
11:00 31.61 31.62 31.44 31.44 2.4K
11:02 31.65 31.65 31.59 31.59 0.9K
11:04 31.63 31.63 31.63 31.63 0.6K
11:06 31.73 31.73 31.73 31.73 1.2K
11:07 31.70 31.72 31.64 31.64 1.9K
11:08 31.65 31.65 31.64 31.64 0.4K
11:09 31.44 31.50 31.44 31.50 0.9K
11:10 31.55 31.68 31.55 31.68 0.4K
11:11 31.67 31.67 31.67 31.67 0.5K
11:12 31.70 31.70 31.70 31.70 0.4K
11:13 31.74 31.74 31.74 31.74 1.2K
11:15 31.84 31.89 31.83 31.83 1.2K
11:16 31.82 31.82 31.82 31.82 0.7K
11:18 31.82 31.82 31.75 31.75 1.1K
11:19 31.75 31.84 31.75 31.84 1.3K
11:20 31.85 31.85 31.85 31.85 0.6K
11:21 31.85 31.85 31.77 31.77 1.8K
11:22 31.89 31.97 31.89 31.97 0.9K
11:23 31.89 32.00 31.88 31.97 3.4K
11:24 31.96 31.96 31.96 31.96 1.7K
11:26 31.88 31.95 31.88 31.95 1.5K
11:27 31.92 31.96 31.88 31.88 2.8K
11:29 31.85 31.85 31.85 31.85 0.4K
11:32 32.00 32.00 32.00 32.00 0.3K
11:33 32.18 32.18 32.18 32.18 0.9K
11:34 32.21 32.21 32.20 32.20 0.8K
11:35 32.00 32.00 32.00 32.00 3.0K
11:38 32.00 32.00 31.92 31.92 1.9K
11:39 31.88 31.88 31.88 31.88 0.4K
11:41 31.86 31.86 31.86 31.86 3.6K
11:42 31.79 31.79 31.79 31.79 0.1K
11:43 31.86 31.86 31.86 31.86 0.4K
11:44 31.74 31.74 31.74 31.74 0.4K
11:45 31.74 31.74 31.74 31.74 0.5K
11:47 31.92 31.92 31.92 31.92 0.3K
11:49 31.84 31.84 31.84 31.84 1.7K
11:51 31.95 31.95 31.95 31.94 0.7K
11:52 32.00 32.00 32.00 32.00 3.2K
11:55 32.09 32.09 32.09 32.09 0.8K
11:56 32.20 32.20 32.09 32.09 1.0K
11:59 32.15 32.15 32.14 32.14 1.3K
12:00 32.10 32.10 32.07 32.07 2.3K
12:04 32.13 32.13 32.01 32.01 1.0K
12:05 32.03 32.03 32.03 32.03 1.1K
12:06 32.08 32.08 32.04 32.04 0.8K
12:08 32.09 32.09 32.06 32.06 1.2K
12:10 32.18 32.18 32.18 32.18 0.8K
12:11 32.18 32.18 32.18 32.18 0.1K
12:12 32.21 32.21 32.21 32.21 0.4K
12:13 32.20 32.20 32.20 32.20 0.2K
12:15 32.22 32.22 32.22 32.22 1.0K
12:16 32.21 32.21 32.21 32.21 0.4K
12:17 32.21 32.22 32.21 32.22 3.6K
12:18 32.25 32.25 32.23 32.23 1.6K
12:19 32.25 32.28 32.23 32.28 3.4K
12:20 32.27 32.27 32.27 32.27 1.0K
12:21 32.29 32.36 32.29 32.30 1.6K
12:22 32.34 32.34 32.34 32.34 0.6K
12:23 32.33 32.39 32.33 32.39 0.8K
12:24 32.39 32.41 32.39 32.39 2.5K
12:25 32.49 32.49 32.49 32.49 3.2K
12:27 32.43 32.43 32.43 32.42 0.2K
12:28 32.46 32.46 32.41 32.41 1.4K
12:29 32.46 32.46 32.46 32.46 2.3K
12:31 32.55 32.55 32.55 32.55 1.0K
12:32 32.61 32.61 32.60 32.60 2.6K
12:33 32.65 32.65 32.59 32.59 3.7K
12:34 32.60 32.64 32.60 32.64 1.9K
12:35 32.68 32.71 32.66 32.71 2.1K
12:36 32.71 32.71 32.70 32.70 7.0K
12:37 32.73 32.76 32.71 32.71 2.2K
12:38 32.71 32.72 32.70 32.70 4.1K
12:39 32.65 32.65 32.65 32.65 2.6K
12:40 32.92 32.92 32.75 32.75 5.7K
12:41 32.82 32.82 32.81 32.82 0.4K
12:42 32.84 32.87 32.84 32.87 0.3K
12:43 32.86 32.86 32.74 32.74 3.6K
12:44 32.79 32.79 32.79 32.79 2.7K
12:45 32.50 32.50 32.50 32.50 1.6K
12:46 32.50 32.60 32.50 32.60 1.1K
12:47 32.66 32.76 32.66 32.71 3.2K
12:50 32.70 32.70 32.70 32.70 0.6K
12:51 32.75 32.79 32.75 32.79 0.6K
12:52 32.76 32.80 32.76 32.80 0.9K
12:53 32.76 32.76 32.76 32.76 0.2K
12:54 32.75 32.75 32.75 32.75 0.6K
12:55 32.87 32.87 32.87 32.87 0.7K
12:57 32.82 32.84 32.75 32.81 3.7K
12:58 32.78 32.78 32.78 32.78 0.4K
13:00 32.77 32.78 32.75 32.78 1.3K
13:01 32.79 32.85 32.79 32.85 0.7K
13:02 32.78 32.80 32.78 32.80 0.6K
13:03 32.92 32.94 32.92 32.94 0.4K
13:04 32.95 32.95 32.95 32.95 2.0K
13:05 33.00 33.00 32.98 32.98 1.8K
13:06 32.90 32.90 32.81 32.81 1.7K
13:08 32.81 32.81 32.81 32.81 1.3K
13:09 32.80 32.80 32.80 32.80 0.3K
13:10 32.77 32.77 32.75 32.75 0.9K
13:11 32.73 32.73 32.68 32.68 0.4K
13:12 32.65 32.65 32.65 32.64 0.5K
13:13 32.67 32.67 32.67 32.67 0.1K
13:14 32.50 32.53 32.44 32.53 3.7K
13:15 32.62 32.62 32.62 32.62 0.5K
13:16 32.56 32.56 32.56 32.56 2.6K
13:18 32.61 32.61 32.58 32.58 0.2K
13:19 32.54 32.55 32.54 32.55 0.8K
13:20 32.51 32.51 32.51 32.51 0.9K
13:21 32.55 32.55 32.51 32.51 2.7K
13:22 32.53 32.53 32.52 32.52 0.6K
13:23 32.67 32.67 32.67 32.67 0.3K
13:24 32.67 32.67 32.67 32.67 0.5K
13:26 32.54 32.54 32.48 32.48 0.5K
13:27 32.47 32.47 32.47 32.47 3.8K
13:30 32.38 32.42 32.38 32.42 1.1K
13:31 32.35 32.45 32.35 32.44 1.2K
13:33 32.37 32.37 32.37 32.37 0.1K
13:34 32.37 32.46 32.37 32.46 5.2K
13:35 32.50 32.50 32.50 32.50 0.6K
13:36 32.47 32.47 32.47 32.47 1.2K
13:38 32.63 32.65 32.62 32.65 1.0K
13:39 32.66 32.69 32.66 32.69 0.2K
13:40 32.70 32.70 32.70 32.70 0.5K
13:43 32.79 32.79 32.79 32.79 1.1K
13:47 32.85 32.85 32.83 32.83 5.4K
13:49 32.85 32.85 32.85 32.85 0.5K
13:51 32.95 32.98 32.95 32.98 0.9K
13:53 32.89 32.89 32.89 32.89 3.2K
13:55 32.84 32.84 32.84 32.84 1.0K
13:57 32.80 32.80 32.75 32.75 0.4K
13:58 32.73 32.74 32.70 32.74 0.8K
13:59 32.66 32.68 32.66 32.68 0.7K
14:00 32.72 32.72 32.72 32.72 0.4K
14:01 32.68 32.68 32.68 32.68 0.1K
14:02 32.68 32.68 32.68 32.68 0.7K
14:03 32.58 32.61 32.58 32.61 0.9K
14:07 32.56 32.56 32.56 32.56 0.3K
14:09 32.61 32.61 32.61 32.61 0.3K
14:10 32.65 32.65 32.65 32.65 0.2K
14:11 32.65 32.65 32.65 32.65 0.5K
14:12 32.75 32.75 32.75 32.75 0.1K
14:13 32.73 32.73 32.73 32.73 0.5K
14:18 32.69 32.69 32.69 32.69 0.2K
14:19 32.64 32.64 32.63 32.63 0.6K
14:20 32.66 32.66 32.66 32.66 0.1K
14:21 32.69 32.69 32.69 32.69 0.5K
14:22 32.66 32.70 32.66 32.70 2.2K
14:23 32.71 32.71 32.71 32.71 0.8K
14:25 32.61 32.67 32.61 32.67 1.4K
14:26 32.75 32.75 32.75 32.75 0.4K
14:27 32.71 32.71 32.71 32.71 1.7K
14:28 32.69 32.69 32.69 32.69 0.2K
14:30 32.66 32.66 32.66 32.66 0.3K
14:31 32.48 32.48 32.48 32.48 0.3K
14:32 32.53 32.53 32.53 32.53 0.6K
14:33 32.49 32.51 32.49 32.51 2.1K
14:35 32.54 32.54 32.54 32.54 0.6K
14:37 32.58 32.58 32.58 32.58 0.2K
14:38 32.57 32.57 32.57 32.57 0.1K
14:39 32.58 32.58 32.58 32.58 0.4K
14:41 32.62 32.62 32.62 32.62 0.1K
14:42 32.72 32.72 32.69 32.69 0.6K
14:44 32.71 32.71 32.71 32.71 0.3K
14:46 32.74 32.74 32.74 32.74 0.6K
14:47 32.70 32.79 32.70 32.79 0.7K
14:48 32.75 32.75 32.75 32.75 0.4K
14:49 32.70 32.70 32.70 32.70 0.1K
14:50 32.67 32.67 32.67 32.67 0.6K
14:52 32.74 32.74 32.74 32.74 0.3K
14:54 32.76 32.76 32.76 32.76 0.2K
14:55 32.72 32.72 32.72 32.72 0.5K
14:56 32.66 32.66 32.66 32.66 0.4K
14:57 32.64 32.64 32.64 32.64 0.6K
15:00 32.72 32.72 32.72 32.72 0.3K
15:04 32.70 32.70 32.70 32.70 2.5K
15:07 32.74 32.75 32.74 32.75 1.2K
15:12 32.70 32.70 32.70 32.70 0.1K
15:13 32.75 32.75 32.75 32.75 0.1K
15:15 32.67 32.67 32.67 32.67 0.3K
15:17 32.85 32.85 32.84 32.84 3.0K
15:20 32.86 32.86 32.86 32.86 0.8K
15:21 32.80 32.80 32.80 32.80 1.3K
15:26 32.66 32.66 32.66 32.66 1.8K
15:32 32.82 32.82 32.82 32.82 0.3K
15:33 32.80 32.83 32.80 32.83 1.4K
15:35 32.85 32.85 32.85 32.85 1.1K
15:39 32.78 32.83 32.75 32.75 0.9K
15:40 32.72 32.72 32.72 32.72 0.4K
15:41 32.63 32.63 32.60 32.60 0.7K
15:43 32.60 32.60 32.60 32.60 0.4K
15:44 32.59 32.59 32.59 32.59 1.1K
15:45 32.69 32.69 32.69 32.69 0.3K
15:46 32.73 32.73 32.67 32.67 2.8K
15:49 32.74 32.74 32.74 32.74 0.3K
15:50 32.74 32.74 32.65 32.65 0.9K
15:51 32.64 32.64 32.64 32.64 0.2K
15:52 32.62 32.62 32.62 32.62 0.5K
15:53 32.71 32.71 32.71 32.71 0.4K
15:55 32.72 32.79 32.72 32.76 0.8K
15:56 32.81 32.82 32.76 32.76 0.7K
15:57 32.85 32.85 32.85 32.85 2.2K
15:58 32.82 32.82 32.82 32.82 0.8K
15:59 32.81 32.85 32.80 32.84 28.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし