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 35.36 35.77 35.36 35.77 55.2K
09:31 35.40 35.54 35.11 35.37 11.7K
09:32 35.19 35.19 35.00 34.99 12.5K
09:33 34.65 34.65 33.72 33.97 12.7K
09:34 34.21 34.54 34.21 34.52 3.4K
09:35 34.60 34.60 34.16 34.16 2.8K
09:36 34.11 34.17 33.59 33.62 11.1K
09:37 33.60 34.00 33.60 34.00 14.5K
09:38 34.18 34.20 33.94 34.14 6.8K
09:39 34.25 34.25 34.12 34.12 8.7K
09:40 34.10 34.25 34.00 34.05 7.6K
09:41 34.09 34.22 34.05 34.05 7.3K
09:42 33.69 33.69 33.69 33.69 3.2K
09:43 33.72 33.72 33.53 33.53 8.2K
09:44 33.63 33.65 33.55 33.60 3.7K
09:45 33.53 33.53 33.24 33.38 4.0K
09:46 33.28 33.48 33.22 33.29 6.1K
09:47 33.29 33.41 33.00 33.06 8.2K
09:48 32.99 32.99 32.86 32.90 2.5K
09:49 32.76 32.86 32.73 32.75 5.0K
09:50 32.84 33.09 32.84 33.09 9.0K
09:51 33.04 33.26 33.04 33.26 3.1K
09:52 33.42 33.57 33.42 33.52 3.0K
09:53 33.61 33.84 33.61 33.84 3.5K
09:54 33.92 33.96 33.83 33.95 5.1K
09:55 34.00 34.06 33.93 34.05 3.6K
09:56 34.02 34.12 33.83 33.83 2.8K
09:57 33.79 33.79 33.67 33.67 3.7K
09:58 33.64 33.64 33.64 33.64 0.4K
10:00 33.50 33.63 33.50 33.61 0.9K
10:01 33.72 33.73 33.72 33.73 0.8K
10:02 33.78 33.78 33.78 33.78 0.6K
10:03 33.55 33.55 33.52 33.52 1.2K
10:04 33.59 33.59 33.59 33.59 1.1K
10:06 33.70 33.70 33.67 33.67 1.3K
10:07 33.75 33.75 33.69 33.69 2.0K
10:08 33.66 33.68 33.51 33.51 0.5K
10:10 33.57 33.58 33.57 33.58 1.2K
10:11 33.56 33.56 33.45 33.45 1.5K
10:12 33.50 33.50 33.50 33.50 0.3K
10:13 33.35 33.35 33.27 33.32 3.6K
10:14 33.18 33.25 33.18 33.25 1.6K
10:15 33.18 33.24 33.18 33.24 9.3K
10:16 33.21 33.21 33.17 33.17 1.1K
10:18 33.00 33.30 33.00 33.26 2.1K
10:19 33.35 33.35 33.34 33.34 1.0K
10:20 33.38 33.39 33.26 33.26 2.9K
10:21 33.23 33.23 33.21 33.21 0.9K
10:22 33.20 33.20 33.20 33.20 0.8K
10:23 33.00 33.00 33.00 33.00 1.3K
10:24 32.98 32.98 32.81 32.89 6.8K
10:25 32.87 32.90 32.70 32.70 2.3K
10:26 32.66 32.72 32.60 32.60 3.3K
10:27 32.60 32.60 32.56 32.59 3.2K
10:28 32.30 32.30 32.21 32.27 5.5K
10:29 32.10 32.20 32.10 32.19 4.7K
10:30 32.15 32.21 32.06 32.06 1.5K
10:31 32.13 32.13 31.89 31.98 6.8K
10:32 32.01 32.16 32.01 32.16 4.2K
10:33 32.15 32.26 32.12 32.26 5.5K
10:34 32.30 32.30 32.11 32.11 7.0K
10:35 32.13 32.13 31.96 32.01 7.0K
10:36 31.75 31.75 31.75 31.75 1.7K
10:38 31.94 31.94 31.80 31.80 1.7K
10:39 31.84 31.84 31.77 31.77 1.7K
10:40 31.77 31.86 31.77 31.86 3.6K
10:41 31.87 31.87 31.74 31.74 2.1K
10:42 31.59 31.59 31.57 31.58 4.2K
10:43 31.53 31.59 31.53 31.59 1.3K
10:44 31.34 31.39 31.30 31.39 3.8K
10:45 31.41 31.63 31.41 31.63 1.5K
10:46 31.73 31.90 31.73 31.90 1.9K
10:47 31.88 31.88 31.88 31.88 1.0K
10:48 31.76 31.76 31.66 31.66 1.3K
10:49 31.60 31.73 31.60 31.73 1.6K
10:50 31.89 31.90 31.84 31.84 4.8K
10:51 31.84 31.92 31.84 31.92 1.2K
10:52 32.01 32.10 32.01 32.03 2.4K
10:53 32.03 32.03 32.03 32.03 0.2K
10:54 32.12 32.13 32.12 32.13 0.5K
10:55 32.01 32.10 32.01 32.10 0.9K
10:56 32.14 32.14 32.14 32.14 0.4K
10:57 31.96 31.96 31.90 31.90 1.1K
10:58 31.75 31.75 31.75 31.75 0.6K
10:59 31.70 31.70 31.56 31.56 1.0K
11:00 31.56 31.56 31.50 31.53 1.1K
11:01 31.46 31.46 31.46 31.46 3.5K
11:04 31.43 31.43 31.42 31.42 3.4K
11:05 31.37 31.47 31.37 31.47 3.6K
11:06 31.51 31.51 31.51 31.51 0.2K
11:07 31.56 31.60 31.56 31.60 1.4K
11:08 31.76 31.76 31.76 31.76 0.2K
11:10 31.82 31.82 31.72 31.72 2.6K
11:12 31.66 31.66 31.66 31.66 0.3K
11:14 31.87 31.96 31.87 31.92 3.1K
11:15 31.98 32.01 31.98 32.01 2.6K
11:16 32.04 32.04 32.04 32.04 0.3K
11:17 32.04 32.04 32.04 32.04 1.1K
11:18 31.98 31.98 31.98 31.98 0.7K
11:19 32.02 32.02 31.98 31.98 0.6K
11:20 31.96 32.12 31.95 32.12 2.2K
11:21 32.15 32.15 32.13 32.13 0.8K
11:22 32.00 32.00 32.00 32.00 0.1K
11:23 32.02 32.02 32.02 32.02 0.4K
11:25 32.03 32.03 32.03 32.03 4.8K
11:30 32.05 32.05 32.05 32.05 0.2K
11:32 32.02 32.03 32.02 32.03 1.7K
11:35 31.98 31.98 31.98 31.98 0.1K
11:36 31.96 31.96 31.96 31.96 0.5K
11:37 31.80 31.80 31.80 31.79 0.2K
11:38 31.84 31.84 31.84 31.84 0.2K
11:39 31.83 31.83 31.83 31.83 0.8K
11:44 31.95 31.97 31.95 31.97 1.5K
11:46 32.10 32.10 32.10 32.10 0.9K
11:48 32.06 32.18 32.06 32.18 1.8K
11:49 32.10 32.10 32.10 32.10 0.9K
11:50 32.00 32.00 31.89 31.89 3.0K
11:54 31.78 31.78 31.78 31.78 0.6K
11:57 31.93 31.93 31.93 31.93 0.5K
11:59 31.85 31.85 31.85 31.85 0.1K
12:00 32.00 32.07 32.00 32.07 1.5K
12:03 32.02 32.02 31.97 31.97 1.3K
12:05 31.94 31.94 31.94 31.94 0.3K
12:07 31.80 31.80 31.80 31.80 0.4K
12:08 31.67 31.67 31.67 31.67 0.1K
12:09 31.66 31.66 31.63 31.63 0.7K
12:10 31.65 31.65 31.65 31.65 0.4K
12:13 31.62 31.65 31.55 31.55 1.8K
12:14 31.51 31.51 31.40 31.46 5.0K
12:15 31.51 31.56 31.43 31.53 5.3K
12:16 31.52 31.55 31.52 31.55 2.5K
12:18 31.52 31.52 31.52 31.52 1.4K
12:20 31.64 31.64 31.56 31.56 3.0K
12:21 31.55 31.59 31.55 31.59 1.3K
12:24 31.63 31.63 31.63 31.63 0.3K
12:26 31.50 31.50 31.50 31.50 0.3K
12:27 31.57 31.57 31.57 31.57 0.6K
12:28 31.62 31.62 31.62 31.62 2.3K
12:29 31.65 31.65 31.54 31.54 1.5K
12:30 31.55 31.55 31.55 31.55 0.3K
12:31 31.49 31.49 31.49 31.49 0.2K
12:34 31.44 31.44 31.44 31.44 1.7K
12:41 30.96 31.00 30.95 30.98 3.6K
12:42 31.06 31.06 31.06 31.06 0.2K
12:43 31.05 31.05 30.84 30.84 6.7K
12:44 30.88 30.88 30.83 30.83 1.3K
12:45 30.85 30.85 30.77 30.77 7.1K
12:46 30.75 30.83 30.75 30.80 2.3K
12:47 30.83 30.92 30.83 30.92 5.2K
12:48 30.94 30.94 30.92 30.92 0.8K
12:50 31.02 31.02 31.02 31.02 0.4K
12:51 30.97 30.98 30.96 30.98 0.9K
12:53 30.95 30.95 30.90 30.90 3.0K
12:54 30.82 30.82 30.81 30.81 0.7K
12:55 30.64 30.64 30.64 30.64 0.5K
12:56 30.64 30.64 30.64 30.64 0.7K
12:57 30.55 30.55 30.55 30.55 1.3K
12:58 30.51 30.51 30.51 30.51 1.0K
13:00 30.52 30.64 30.52 30.52 3.4K
13:01 30.38 30.38 30.38 30.38 1.6K
13:05 30.36 30.36 30.36 30.36 0.2K
13:06 30.39 30.40 30.39 30.40 2.3K
13:07 30.36 30.38 30.36 30.38 11.4K
13:08 30.36 30.48 30.36 30.48 6.7K
13:09 30.47 30.50 30.41 30.41 0.7K
13:10 30.42 30.49 30.40 30.49 1.3K
13:11 30.47 30.47 30.47 30.47 0.4K
13:12 30.52 30.52 30.52 30.52 1.4K
13:13 30.64 30.64 30.64 30.64 0.9K
13:14 30.64 30.64 30.64 30.64 2.0K
13:16 30.60 30.60 30.60 30.60 0.3K
13:17 30.41 30.41 30.41 30.41 0.4K
13:18 30.48 30.48 30.45 30.45 1.8K
13:20 30.40 30.40 30.34 30.34 3.2K
13:21 30.36 30.40 30.36 30.38 1.3K
13:22 30.51 30.51 30.51 30.51 1.6K
13:23 30.68 30.68 30.68 30.68 0.2K
13:24 30.71 30.71 30.71 30.71 0.1K
13:25 30.68 30.68 30.67 30.67 0.8K
13:28 30.83 30.83 30.83 30.83 2.5K
13:29 30.82 30.82 30.78 30.78 0.6K
13:30 30.79 30.88 30.79 30.88 2.0K
13:36 31.30 31.32 31.30 31.32 0.5K
13:37 31.35 31.35 31.35 31.35 2.1K
13:38 31.38 31.38 31.38 31.38 0.4K
13:39 31.35 31.35 31.35 31.35 2.4K
13:40 31.39 31.39 31.38 31.38 0.8K
13:43 31.49 31.49 31.49 31.49 0.1K
13:44 31.55 31.59 31.50 31.50 1.5K
13:45 31.44 31.44 31.44 31.44 0.9K
13:50 31.49 31.49 31.49 31.49 0.6K
13:52 31.58 31.58 31.58 31.57 1.4K
13:53 31.44 31.44 31.44 31.44 0.6K
13:55 31.58 31.58 31.58 31.58 2.1K
13:58 31.57 31.57 31.57 31.57 0.1K
13:59 31.67 31.67 31.67 31.67 0.6K
14:02 31.51 31.53 31.50 31.53 1.4K
14:03 31.47 31.47 31.47 31.47 0.3K
14:06 31.34 31.34 31.32 31.32 2.0K
14:07 31.40 31.40 31.40 31.40 0.1K
14:09 31.66 31.66 31.66 31.66 0.1K
14:10 31.68 31.68 31.55 31.55 1.0K
14:15 31.64 31.64 31.64 31.64 1.1K
14:20 31.58 31.66 31.58 31.66 4.5K
14:22 31.63 31.63 31.63 31.63 2.4K
14:31 31.59 31.60 31.59 31.60 0.8K
14:32 31.47 31.55 31.47 31.55 3.2K
14:34 31.56 31.56 31.56 31.56 0.3K
14:35 31.54 31.54 31.54 31.54 0.1K
14:36 31.52 31.52 31.52 31.52 0.4K
14:40 31.49 31.49 31.49 31.49 0.6K
14:45 31.54 31.54 31.54 31.54 0.1K
14:46 31.56 31.56 31.56 31.56 0.3K
14:48 31.46 31.46 31.46 31.46 0.4K
14:50 31.38 31.38 31.38 31.38 0.2K
14:51 31.37 31.40 31.37 31.40 0.4K
14:52 31.46 31.46 31.46 31.46 0.3K
14:55 31.43 31.43 31.43 31.43 0.3K
14:56 31.38 31.38 31.38 31.38 1.3K
14:57 31.34 31.34 31.34 31.34 0.4K
14:58 31.36 31.47 31.36 31.47 1.1K
14:59 31.46 31.46 31.45 31.45 0.8K
15:00 31.33 31.33 31.33 31.33 0.2K
15:01 31.13 31.13 31.13 31.13 0.2K
15:02 31.07 31.07 31.04 31.04 0.9K
15:03 31.02 31.02 30.98 30.98 0.3K
15:05 30.99 30.99 30.99 30.99 0.5K
15:06 30.82 30.82 30.82 30.82 2.0K
15:10 30.68 30.68 30.68 30.68 1.1K
15:11 30.72 30.72 30.72 30.72 1.0K
15:12 30.59 30.59 30.49 30.49 9.6K
15:13 30.62 30.62 30.62 30.62 2.6K
15:17 30.30 30.30 30.30 30.30 0.3K
15:18 30.31 30.31 30.31 30.31 0.3K
15:19 30.25 30.25 30.25 30.25 0.1K
15:20 30.24 30.25 30.24 30.25 0.8K
15:21 30.29 30.37 30.29 30.37 2.5K
15:22 30.37 30.37 30.37 30.36 1.0K
15:24 30.39 30.39 30.31 30.31 1.0K
15:25 30.31 30.31 30.31 30.31 0.2K
15:26 30.38 30.38 30.31 30.34 1.0K
15:27 30.40 30.40 30.40 30.40 0.3K
15:28 30.40 30.42 30.40 30.42 1.5K
15:30 30.39 30.39 30.39 30.39 0.4K
15:31 30.30 30.30 30.29 30.29 0.9K
15:32 30.27 30.27 30.27 30.27 0.1K
15:33 30.22 30.22 30.21 30.21 1.7K
15:34 30.26 30.26 30.16 30.16 0.3K
15:35 30.23 30.23 30.22 30.22 0.3K
15:36 30.38 30.45 30.38 30.45 0.3K
15:37 30.51 30.51 30.51 30.51 0.2K
15:38 30.51 30.51 30.51 30.51 0.1K
15:39 30.50 30.50 30.50 30.50 0.2K
15:40 30.48 30.48 30.48 30.48 0.1K
15:41 30.49 30.51 30.48 30.51 2.3K
15:42 30.46 30.46 30.44 30.44 1.6K
15:44 30.44 30.44 30.44 30.44 0.3K
15:45 30.44 30.48 30.44 30.48 0.3K
15:46 30.51 30.52 30.49 30.52 0.6K
15:47 30.50 30.50 30.44 30.44 0.7K
15:48 30.35 30.35 30.35 30.35 0.6K
15:49 30.29 30.29 30.29 30.29 0.1K
15:50 30.23 30.23 30.07 30.07 3.0K
15:51 30.18 30.18 30.05 30.05 4.3K
15:52 30.08 30.13 30.08 30.13 0.8K
15:53 30.14 30.14 30.04 30.04 2.4K
15:54 30.00 30.00 29.96 29.97 12.6K
15:55 29.98 30.03 29.98 30.02 8.5K
15:56 30.03 30.03 29.98 30.02 3.3K
15:57 30.06 30.06 29.97 29.97 7.5K
15:58 30.04 30.04 30.03 30.03 3.1K
15:59 30.02 30.04 30.00 30.01 39.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし