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 39.27 40.56 39.27 40.56 34.3K
09:31 40.40 40.42 40.12 40.22 8.8K
09:32 40.22 40.27 39.85 39.85 4.0K
09:33 39.98 40.15 39.97 40.15 2.7K
09:34 40.12 40.50 40.11 40.11 13.7K
09:35 40.03 40.09 39.91 40.06 15.9K
09:36 40.08 40.13 39.92 39.92 3.6K
09:37 39.70 39.79 39.63 39.63 6.7K
09:38 39.54 39.68 39.45 39.55 8.6K
09:39 39.41 39.91 39.41 39.91 15.7K
09:40 40.06 40.36 39.97 40.25 6.4K
09:41 40.26 40.30 40.22 40.24 20.4K
09:42 40.35 40.40 40.10 40.10 9.2K
09:43 40.01 40.03 39.91 40.03 3.9K
09:44 40.08 40.10 39.98 40.07 1.6K
09:45 39.90 39.90 39.55 39.62 4.2K
09:46 39.65 39.70 38.99 38.99 12.6K
09:47 38.84 39.21 38.84 39.11 7.9K
09:48 39.25 39.38 39.11 39.11 3.2K
09:49 39.04 39.19 39.00 39.13 8.9K
09:50 39.16 39.43 39.16 39.43 3.5K
09:51 39.57 39.68 39.57 39.62 2.7K
09:52 39.61 39.61 39.35 39.35 0.7K
09:53 39.35 39.53 39.34 39.53 4.4K
09:54 39.56 39.65 39.55 39.65 2.3K
09:55 39.65 39.73 39.45 39.73 3.4K
09:56 39.56 39.61 39.56 39.61 1.1K
09:57 39.86 39.86 39.75 39.75 0.6K
09:58 39.71 39.87 39.67 39.87 4.9K
09:59 39.70 39.80 39.70 39.80 4.9K
10:00 39.88 39.88 39.88 39.88 2.7K
10:01 39.85 39.85 39.56 39.56 2.6K
10:02 39.67 39.67 39.67 39.67 0.2K
10:03 39.97 39.99 39.89 39.91 6.0K
10:04 39.97 39.97 39.83 39.83 3.9K
10:05 40.00 40.00 40.00 40.00 2.2K
10:06 39.84 39.92 39.79 39.92 2.4K
10:07 39.79 39.80 39.72 39.75 1.8K
10:09 39.79 39.79 39.71 39.71 1.6K
10:10 39.74 39.84 39.71 39.84 9.4K
10:11 39.59 39.61 39.54 39.56 2.4K
10:12 39.55 39.55 39.45 39.45 4.6K
10:13 39.47 39.47 39.45 39.45 1.0K
10:14 39.40 39.52 39.40 39.52 1.5K
10:15 39.44 39.63 39.44 39.63 2.2K
10:17 39.79 39.79 39.76 39.76 0.4K
10:18 39.71 39.71 39.32 39.32 0.5K
10:19 39.40 39.40 39.40 39.40 0.8K
10:20 39.59 39.61 39.59 39.60 0.3K
10:21 39.53 39.58 39.53 39.58 0.5K
10:22 39.68 39.68 39.65 39.65 2.3K
10:23 39.70 39.72 39.70 39.72 0.4K
10:24 39.76 39.77 39.76 39.77 1.3K
10:25 39.77 39.95 39.77 39.95 1.0K
10:26 39.94 39.94 39.94 39.94 5.8K
10:27 39.85 39.85 39.85 39.85 1.3K
10:28 39.61 39.61 39.55 39.58 1.6K
10:29 39.40 39.49 39.40 39.46 1.2K
10:30 39.43 39.50 39.43 39.47 1.3K
10:31 39.52 39.52 39.52 39.52 0.5K
10:32 39.64 39.64 39.36 39.46 0.9K
10:33 39.42 39.42 39.42 39.42 1.6K
10:35 39.46 39.46 39.46 39.46 1.0K
10:36 39.52 39.52 39.41 39.41 1.9K
10:37 39.36 39.36 39.28 39.28 1.9K
10:38 39.28 39.28 39.23 39.23 0.8K
10:40 39.48 39.48 39.48 39.48 0.4K
10:42 39.38 39.38 39.38 39.38 0.2K
10:45 39.52 39.64 39.52 39.64 0.7K
10:46 39.67 39.67 39.59 39.59 0.7K
10:51 39.49 39.49 39.49 39.49 0.5K
10:53 39.49 39.49 39.49 39.49 0.2K
10:54 39.66 39.66 39.66 39.66 1.1K
10:55 39.78 39.78 39.78 39.78 0.6K
10:56 39.49 39.49 39.49 39.49 0.1K
10:57 39.37 39.44 39.37 39.44 1.1K
10:58 39.44 39.44 39.35 39.35 0.4K
10:59 39.40 39.40 39.35 39.37 1.9K
11:00 39.26 39.32 39.25 39.25 2.8K
11:01 39.28 39.34 39.26 39.34 7.5K
11:02 39.33 39.33 39.33 39.33 1.0K
11:03 39.33 39.33 39.33 39.33 7.0K
11:05 39.44 39.44 39.44 39.44 0.6K
11:06 39.36 39.36 39.26 39.26 0.7K
11:07 39.11 39.11 39.11 39.11 0.6K
11:08 39.05 39.05 39.05 39.05 1.0K
11:09 39.02 39.03 39.00 39.00 5.0K
11:10 38.96 39.11 38.96 39.11 4.1K
11:11 39.20 39.20 39.08 39.12 4.9K
11:15 39.31 39.31 39.31 39.31 0.9K
11:16 39.11 39.11 39.11 39.11 1.7K
11:17 39.06 39.06 39.05 39.05 0.6K
11:19 39.08 39.08 39.08 39.08 1.1K
11:20 39.15 39.15 39.15 39.15 0.2K
11:21 39.15 39.15 39.15 39.15 0.8K
11:22 39.24 39.24 39.24 39.24 0.4K
11:23 39.23 39.23 39.15 39.15 1.2K
11:24 39.15 39.15 39.14 39.14 1.9K
11:25 39.08 39.08 39.05 39.05 0.9K
11:26 39.08 39.11 39.03 39.05 0.8K
11:27 38.99 38.99 38.96 38.96 1.5K
11:28 38.91 38.91 38.82 38.85 3.6K
11:29 38.89 38.89 38.89 38.89 0.3K
11:30 38.86 39.12 38.86 39.12 3.9K
11:31 39.07 39.07 39.07 39.07 0.5K
11:33 39.09 39.09 39.09 39.09 0.2K
11:34 39.01 39.01 39.01 39.01 2.1K
11:38 39.13 39.20 39.13 39.14 2.3K
11:39 39.19 39.29 39.19 39.29 0.2K
11:41 39.25 39.25 39.25 39.25 1.4K
11:42 39.23 39.23 39.23 39.23 2.0K
11:49 39.00 39.00 39.00 39.00 1.2K
11:50 38.97 38.97 38.96 38.96 0.8K
11:51 38.96 38.96 38.96 38.96 0.4K
11:52 38.90 38.93 38.87 38.93 3.6K
11:54 38.94 38.94 38.93 38.93 2.4K
12:00 39.16 39.16 39.16 39.16 1.1K
12:02 39.16 39.16 39.16 39.16 0.3K
12:05 39.08 39.08 39.08 39.08 0.4K
12:07 39.29 39.29 39.29 39.29 0.7K
12:08 39.44 39.44 39.44 39.44 0.2K
12:09 39.32 39.32 39.32 39.32 1.2K
12:10 39.25 39.35 39.25 39.35 2.9K
12:15 39.44 39.44 39.44 39.44 1.4K
12:17 39.28 39.33 39.28 39.28 8.8K
12:20 39.21 39.21 39.21 39.21 0.5K
12:25 39.14 39.14 39.11 39.11 1.0K
12:27 39.22 39.22 39.22 39.22 0.2K
12:30 39.42 39.42 39.42 39.42 0.5K
12:37 39.44 39.44 39.44 39.44 1.2K
12:41 39.51 39.51 39.51 39.51 0.5K
12:42 39.51 39.51 39.51 39.51 1.4K
12:46 39.39 39.39 39.39 39.39 1.2K
12:47 39.30 39.30 39.30 39.30 0.4K
12:48 39.42 39.42 39.42 39.42 0.4K
12:49 39.42 39.42 39.42 39.41 0.3K
12:50 39.35 39.35 39.35 39.35 0.5K
12:54 39.38 39.38 39.38 39.38 0.8K
12:58 39.43 39.43 39.43 39.43 0.3K
13:00 39.45 39.50 39.45 39.50 1.1K
13:02 39.57 39.57 39.57 39.57 0.4K
13:03 39.47 39.47 39.47 39.47 0.8K
13:10 39.21 39.21 39.21 39.21 0.7K
13:11 39.20 39.20 39.20 39.20 0.6K
13:12 39.11 39.11 39.11 39.11 0.8K
13:17 39.08 39.08 39.08 39.08 2.1K
13:26 39.16 39.16 39.16 39.16 20.9K
13:36 39.13 39.13 39.13 39.13 0.2K
13:38 39.10 39.10 39.04 39.04 7.8K
13:40 39.05 39.05 38.98 39.05 2.9K
13:41 39.03 39.03 39.03 39.03 0.6K
13:43 38.81 38.81 38.81 38.81 1.4K
13:45 38.85 38.85 38.85 38.85 2.2K
13:46 38.78 38.78 38.78 38.78 0.4K
13:48 38.84 38.84 38.84 38.84 0.2K
13:49 38.87 38.87 38.87 38.87 0.4K
13:50 38.84 38.84 38.84 38.84 0.5K
13:52 38.72 38.72 38.72 38.72 0.3K
13:53 38.62 38.62 38.62 38.62 0.9K
13:54 38.45 38.50 38.43 38.43 3.2K
13:55 38.26 38.26 38.26 38.26 14.7K
13:58 38.35 38.35 38.31 38.31 0.5K
13:59 38.31 38.31 38.31 38.31 0.2K
14:00 38.26 38.48 38.26 38.48 2.8K
14:01 38.47 38.47 38.33 38.33 1.1K
14:02 38.44 38.47 38.44 38.47 0.2K
14:03 38.48 38.48 38.48 38.48 0.6K
14:04 38.58 38.58 38.51 38.51 1.4K
14:08 38.41 38.41 38.41 38.41 0.2K
14:10 38.47 38.47 38.47 38.47 0.5K
14:11 38.59 38.60 38.59 38.60 0.6K
14:12 38.51 38.51 38.51 38.50 0.5K
14:15 38.41 38.41 38.41 38.41 1.3K
14:18 38.55 38.60 38.55 38.60 4.3K
14:26 38.50 38.50 38.50 38.50 2.8K
14:28 38.53 38.53 38.53 38.53 0.8K
14:32 38.39 38.39 38.39 38.39 2.8K
14:35 38.32 38.32 38.32 38.32 1.3K
14:38 38.40 38.40 38.40 38.40 0.3K
14:39 38.43 38.43 38.43 38.42 0.3K
14:40 38.35 38.35 38.35 38.35 0.1K
14:41 38.44 38.46 38.44 38.46 1.1K
14:42 38.37 38.37 38.36 38.36 1.2K
14:44 38.36 38.38 38.33 38.33 0.6K
14:47 38.44 38.44 38.44 38.44 0.4K
14:48 38.40 38.40 38.40 38.40 1.0K
14:50 38.59 38.59 38.59 38.59 0.3K
14:52 38.66 38.66 38.65 38.65 1.7K
14:53 38.65 38.65 38.65 38.65 0.1K
14:55 38.63 38.63 38.63 38.63 0.2K
14:58 38.50 38.50 38.50 38.50 0.1K
14:59 38.53 38.53 38.53 38.53 0.7K
15:00 38.45 38.45 38.42 38.42 0.5K
15:02 38.49 38.49 38.49 38.49 0.1K
15:03 38.48 38.48 38.48 38.48 0.4K
15:06 38.44 38.44 38.44 38.44 0.2K
15:07 38.40 38.40 38.40 38.40 0.6K
15:10 38.35 38.35 38.35 38.35 3.1K
15:11 38.30 38.30 38.24 38.24 1.6K
15:12 38.32 38.35 38.32 38.35 0.5K
15:13 38.15 38.15 38.15 38.15 2.3K
15:15 38.14 38.14 38.14 38.14 0.2K
15:18 38.28 38.28 38.28 38.28 0.3K
15:19 38.28 38.33 38.28 38.33 7.6K
15:21 38.49 38.49 38.49 38.49 0.2K
15:22 38.55 38.55 38.55 38.55 0.3K
15:23 38.62 38.62 38.62 38.62 0.4K
15:24 38.61 38.61 38.61 38.61 0.3K
15:25 38.36 38.36 38.36 38.36 3.8K
15:35 38.33 38.33 38.33 38.33 1.3K
15:37 38.35 38.35 38.35 38.35 1.4K
15:39 38.15 38.15 38.15 38.15 0.6K
15:40 38.15 38.15 38.04 38.09 1.5K
15:41 38.00 38.00 38.00 38.00 1.9K
15:42 37.97 37.97 37.97 37.97 0.6K
15:43 37.93 37.94 37.93 37.94 6.7K
15:44 37.90 37.90 37.84 37.85 0.8K
15:46 37.60 37.60 37.60 37.60 0.8K
15:47 37.64 37.69 37.64 37.69 0.6K
15:48 37.56 37.56 37.56 37.56 0.2K
15:49 37.55 37.55 37.55 37.55 1.7K
15:50 37.73 37.75 37.73 37.75 0.9K
15:51 37.91 37.92 37.81 37.81 1.9K
15:52 37.80 37.80 37.73 37.73 0.7K
15:53 37.44 37.49 37.35 37.35 4.3K
15:54 37.33 37.69 37.33 37.69 11.2K
15:55 37.61 37.61 37.57 37.57 3.8K
15:56 37.59 37.59 37.59 37.59 0.8K
15:57 37.64 37.65 37.63 37.65 1.8K
15:58 37.68 37.68 37.65 37.65 1.7K
15:59 37.67 37.70 37.67 37.70 15.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし