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 35.93 36.41 35.93 36.38 25.8K
09:31 36.39 36.39 36.31 36.31 4.7K
09:32 36.31 36.31 36.11 36.15 2.6K
09:33 36.04 36.20 36.04 36.20 3.1K
09:34 36.84 36.99 36.77 36.77 1.7K
09:35 36.92 37.35 36.92 37.12 4.7K
09:36 37.28 37.46 37.28 37.42 4.9K
09:37 37.23 37.40 37.20 37.40 4.5K
09:38 37.37 37.38 37.03 37.03 16.3K
09:39 37.13 37.13 36.96 36.96 2.7K
09:40 36.90 37.09 36.90 37.09 1.1K
09:41 37.02 37.21 37.02 37.21 3.6K
09:42 37.18 37.37 37.18 37.37 3.2K
09:43 37.38 37.38 37.30 37.30 2.7K
09:44 37.17 37.17 37.08 37.08 0.5K
09:45 37.14 37.14 36.82 36.88 6.2K
09:46 36.93 37.01 36.79 36.79 2.0K
09:47 36.83 36.83 36.83 36.83 0.7K
09:48 37.03 37.03 36.87 36.94 2.2K
09:49 36.99 37.05 36.99 37.05 1.2K
09:50 36.91 36.91 36.74 36.81 6.5K
09:51 36.90 36.90 36.68 36.68 2.1K
09:52 36.91 36.91 36.91 36.91 0.2K
09:53 36.82 36.82 36.68 36.68 1.8K
09:54 36.67 36.67 36.67 36.67 0.7K
09:55 36.84 37.00 36.84 36.99 2.0K
09:56 36.91 36.91 36.77 36.78 1.5K
09:57 37.01 37.12 37.01 37.12 0.4K
09:58 37.12 37.12 37.02 37.02 2.3K
09:59 36.99 36.99 36.99 36.99 0.5K
10:00 37.00 37.25 37.00 37.17 3.5K
10:01 37.25 37.39 37.25 37.38 3.9K
10:02 37.44 37.60 37.44 37.60 5.7K
10:03 37.61 37.67 37.58 37.67 5.0K
10:04 37.54 37.75 37.54 37.75 5.3K
10:05 37.79 37.91 37.79 37.83 8.3K
10:06 37.85 37.98 37.85 37.97 4.8K
10:07 37.95 37.95 37.91 37.94 2.5K
10:08 38.00 38.08 37.97 38.08 5.0K
10:09 37.95 37.97 37.77 37.77 2.9K
10:10 37.68 37.87 37.68 37.87 2.2K
10:11 37.95 37.99 37.95 37.96 2.8K
10:12 37.97 38.06 37.97 38.01 9.7K
10:13 38.02 38.13 38.00 38.13 3.5K
10:14 38.12 38.14 38.10 38.10 1.9K
10:15 38.11 38.18 38.07 38.07 2.9K
10:16 38.05 38.20 38.05 38.20 4.0K
10:17 38.17 38.20 38.17 38.20 1.8K
10:18 38.11 38.12 38.11 38.12 1.0K
10:19 37.98 37.98 37.98 37.98 1.9K
10:21 37.80 37.93 37.80 37.93 2.3K
10:22 37.75 37.82 37.75 37.82 3.8K
10:23 37.77 37.82 37.77 37.82 0.6K
10:24 37.73 37.76 37.73 37.76 1.4K
10:25 37.60 37.60 37.60 37.60 0.6K
10:26 37.59 37.59 37.59 37.59 0.6K
10:27 37.40 37.70 37.40 37.70 7.4K
10:28 37.66 37.66 37.66 37.66 0.4K
10:29 37.52 37.52 37.38 37.38 1.8K
10:30 37.40 37.54 37.38 37.52 2.3K
10:31 37.59 37.59 37.52 37.52 0.8K
10:33 37.74 37.74 37.74 37.74 1.9K
10:34 37.74 37.74 37.74 37.74 0.5K
10:35 37.65 37.65 37.65 37.65 0.3K
10:36 37.61 37.61 37.57 37.57 0.5K
10:38 37.49 37.49 37.35 37.35 1.4K
10:40 37.58 37.58 37.58 37.58 1.6K
10:42 37.52 37.52 37.52 37.52 0.3K
10:43 37.52 37.52 37.52 37.52 0.2K
10:44 37.50 37.50 37.43 37.43 0.3K
10:45 37.40 37.40 37.40 37.40 0.6K
10:46 37.55 37.55 37.55 37.55 0.3K
10:47 37.65 37.65 37.65 37.65 0.2K
10:48 37.71 37.71 37.71 37.71 1.3K
10:50 37.69 37.69 37.69 37.69 0.2K
10:51 37.60 37.60 37.60 37.60 1.8K
10:52 37.55 37.73 37.55 37.73 1.3K
10:54 37.84 37.84 37.84 37.84 1.4K
10:56 37.93 37.93 37.91 37.91 0.5K
10:57 37.83 37.83 37.83 37.83 0.5K
10:58 37.86 37.86 37.86 37.86 0.1K
10:59 37.84 37.90 37.81 37.90 1.2K
11:00 37.91 37.91 37.91 37.91 2.6K
11:01 38.05 38.05 38.05 38.05 0.5K
11:02 37.95 37.95 37.94 37.94 0.8K
11:04 37.91 37.91 37.91 37.91 0.5K
11:06 38.00 38.01 38.00 38.01 2.7K
11:07 37.91 37.91 37.91 37.91 1.4K
11:08 37.83 37.83 37.83 37.83 2.0K
11:09 37.89 37.89 37.89 37.89 0.9K
11:11 37.95 37.95 37.91 37.91 0.4K
11:12 38.00 38.00 38.00 38.00 1.0K
11:14 38.16 38.19 38.16 38.18 1.3K
11:15 38.15 38.20 38.15 38.20 2.4K
11:16 38.35 38.35 38.35 38.35 0.4K
11:17 38.46 38.46 38.46 38.46 1.7K
11:18 38.41 38.41 38.40 38.40 0.3K
11:19 38.40 38.40 38.32 38.32 0.5K
11:20 38.26 38.26 38.16 38.16 1.9K
11:22 38.00 38.00 38.00 38.00 0.1K
11:23 38.03 38.03 37.95 37.95 0.9K
11:25 38.08 38.08 37.97 37.97 0.8K
11:29 37.93 38.02 37.93 37.93 1.4K
11:33 38.40 38.40 38.40 38.40 0.1K
11:34 38.46 38.51 38.46 38.51 1.4K
11:35 38.48 38.48 38.39 38.39 2.8K
11:37 38.55 38.55 38.55 38.55 1.9K
11:38 38.60 38.60 38.45 38.45 2.4K
11:39 38.41 38.43 38.41 38.43 1.7K
11:40 38.47 38.47 38.47 38.47 0.6K
11:41 38.47 38.47 38.47 38.47 0.7K
11:42 38.60 38.63 38.60 38.63 0.5K
11:43 38.55 38.55 38.55 38.55 0.2K
11:44 38.38 38.38 38.38 38.38 1.8K
11:45 38.30 38.30 38.30 38.30 0.2K
11:46 38.37 38.37 38.37 38.37 1.5K
11:51 38.52 38.58 38.52 38.58 1.1K
11:52 38.42 38.42 38.42 38.42 0.7K
11:54 38.37 38.37 38.37 38.37 0.7K
11:56 38.40 38.48 38.40 38.48 1.8K
11:58 38.51 38.51 38.48 38.48 1.6K
11:59 38.45 38.46 38.45 38.46 0.9K
12:00 38.41 38.41 38.41 38.41 0.1K
12:01 38.42 38.42 38.42 38.42 0.5K
12:02 38.32 38.40 38.32 38.40 0.6K
12:04 38.51 38.51 38.51 38.51 0.3K
12:05 38.54 38.54 38.54 38.54 0.6K
12:06 38.55 38.55 38.55 38.55 0.7K
12:07 38.64 38.64 38.64 38.64 0.7K
12:08 38.61 38.61 38.61 38.61 0.6K
12:09 38.69 38.69 38.69 38.69 0.1K
12:10 38.68 38.74 38.68 38.74 1.2K
12:11 38.84 38.84 38.84 38.84 0.9K
12:12 38.73 38.73 38.63 38.63 1.2K
12:14 38.79 38.79 38.79 38.79 1.2K
12:15 38.85 38.90 38.85 38.90 0.5K
12:16 38.81 38.85 38.81 38.85 9.1K
12:17 38.70 38.80 38.70 38.80 0.3K
12:18 38.84 38.84 38.84 38.84 0.4K
12:19 38.74 38.74 38.71 38.71 0.5K
12:21 38.77 38.77 38.77 38.77 0.3K
12:22 38.76 38.76 38.76 38.76 0.2K
12:23 38.71 38.71 38.71 38.71 0.4K
12:24 38.71 38.71 38.71 38.71 0.3K
12:26 38.78 38.89 38.78 38.89 0.7K
12:27 38.90 38.90 38.90 38.90 1.4K
12:28 38.89 38.90 38.89 38.90 5.1K
12:30 38.90 38.90 38.80 38.80 2.1K
12:31 38.65 38.65 38.65 38.65 1.8K
12:33 38.79 38.79 38.79 38.78 0.5K
12:35 38.77 38.77 38.77 38.77 0.2K
12:36 38.78 38.78 38.78 38.78 0.8K
12:38 38.63 38.63 38.63 38.63 0.8K
12:39 38.85 38.85 38.85 38.85 0.3K
12:40 38.80 38.80 38.77 38.77 0.3K
12:41 38.88 38.88 38.88 38.88 0.4K
12:43 38.77 38.77 38.77 38.77 0.2K
12:44 38.94 38.94 38.94 38.94 0.2K
12:47 38.97 38.97 38.97 38.97 1.5K
12:48 39.03 39.03 38.99 39.01 4.7K
12:53 38.94 39.03 38.94 39.03 0.5K
12:54 38.94 39.00 38.92 38.92 1.7K
13:00 38.43 38.47 38.43 38.47 0.7K
13:01 38.50 38.50 38.50 38.50 1.0K
13:02 38.54 38.54 38.43 38.43 2.1K
13:08 38.40 38.41 38.40 38.41 0.3K
13:09 38.48 38.48 38.48 38.48 0.7K
13:13 38.55 38.55 38.55 38.55 0.2K
13:16 38.54 38.57 38.54 38.57 0.6K
13:20 38.68 38.68 38.68 38.68 0.6K
13:22 38.80 38.84 38.80 38.84 0.5K
13:26 38.96 39.00 38.96 39.00 1.9K
13:28 39.05 39.05 39.05 39.05 0.5K
13:30 38.97 38.97 38.97 38.97 1.3K
13:31 38.77 38.77 38.77 38.77 0.3K
13:33 38.83 38.83 38.83 38.83 0.1K
13:34 38.85 38.85 38.85 38.85 0.4K
13:36 38.85 38.85 38.85 38.85 0.4K
13:37 38.88 38.88 38.88 38.88 0.6K
13:40 39.02 39.02 39.02 39.02 0.2K
13:41 39.04 39.04 39.04 39.04 1.2K
13:42 39.06 39.06 39.06 39.06 0.4K
13:43 39.05 39.05 39.05 39.05 0.1K
13:45 39.22 39.22 39.22 39.22 1.5K
13:46 39.18 39.18 39.18 39.18 0.2K
13:47 39.00 39.00 39.00 39.00 1.3K
13:49 39.03 39.03 39.03 39.03 0.2K
13:50 39.03 39.11 39.03 39.11 1.1K
13:52 39.15 39.15 39.15 39.15 1.0K
13:53 39.15 39.15 39.09 39.09 1.4K
13:55 39.07 39.07 39.07 39.07 0.1K
13:56 39.04 39.04 39.04 39.04 0.6K
13:58 39.01 39.01 39.01 39.01 0.5K
14:03 39.17 39.17 39.17 39.17 0.3K
14:05 39.19 39.19 39.19 39.19 0.4K
14:06 39.14 39.14 39.14 39.14 0.3K
14:09 39.21 39.21 39.20 39.20 0.6K
14:11 39.22 39.22 39.22 39.22 0.9K
14:12 39.27 39.27 39.27 39.27 0.5K
14:14 39.24 39.32 39.24 39.32 0.5K
14:16 39.35 39.40 39.35 39.40 0.4K
14:17 39.34 39.34 39.34 39.34 0.3K
14:18 39.32 39.37 39.32 39.34 0.7K
14:19 39.35 39.35 39.33 39.33 0.4K
14:20 39.33 39.33 39.33 39.33 0.3K
14:21 39.32 39.32 39.32 39.32 0.6K
14:22 39.24 39.31 39.24 39.31 0.9K
14:23 39.28 39.32 39.28 39.32 1.8K
14:24 39.44 39.44 39.44 39.44 0.4K
14:25 39.42 39.42 39.40 39.40 0.5K
14:26 39.45 39.49 39.45 39.49 1.4K
14:27 39.48 39.51 39.48 39.51 0.5K
14:28 39.58 39.58 39.58 39.58 1.5K
14:30 39.57 39.57 39.57 39.57 0.4K
14:31 39.46 39.46 39.46 39.46 0.1K
14:32 39.49 39.49 39.43 39.43 1.1K
14:34 39.53 39.53 39.53 39.53 0.1K
14:35 39.45 39.45 39.43 39.43 2.4K
14:36 39.39 39.39 39.30 39.30 3.1K
14:37 39.30 39.30 39.30 39.30 0.4K
14:39 39.18 39.18 39.18 39.18 0.3K
14:40 39.20 39.20 39.20 39.20 1.1K
14:41 39.20 39.20 39.17 39.17 0.5K
14:42 39.23 39.23 39.23 39.23 0.6K
14:44 39.14 39.17 39.14 39.17 0.3K
14:45 39.16 39.16 39.16 39.16 0.1K
14:46 39.26 39.29 39.20 39.26 5.1K
14:47 39.31 39.31 39.18 39.18 1.5K
14:49 39.23 39.23 39.22 39.22 0.6K
14:50 39.25 39.25 39.25 39.25 0.5K
14:52 39.21 39.21 39.21 39.21 0.2K
14:53 39.08 39.08 39.08 39.08 0.1K
14:56 39.16 39.16 39.08 39.08 0.8K
14:59 39.05 39.05 39.05 39.05 1.4K
15:01 39.11 39.11 39.11 39.11 0.3K
15:03 39.08 39.08 39.07 39.07 2.2K
15:04 38.91 38.91 38.91 38.91 0.3K
15:05 38.88 38.88 38.88 38.88 0.2K
15:06 38.91 38.94 38.91 38.94 0.6K
15:08 38.92 38.92 38.88 38.88 0.6K
15:09 38.94 38.95 38.94 38.95 0.9K
15:10 38.80 38.80 38.80 38.80 0.7K
15:11 38.86 38.86 38.86 38.86 0.2K
15:12 38.84 38.84 38.84 38.84 0.3K
15:13 38.91 38.91 38.91 38.91 0.6K
15:14 38.80 38.80 38.80 38.80 1.3K
15:16 38.64 38.64 38.64 38.64 10.4K
15:17 38.67 38.67 38.61 38.62 6.6K
15:18 38.66 38.66 38.65 38.65 1.5K
15:19 38.66 38.66 38.66 38.66 0.1K
15:21 38.65 38.71 38.62 38.71 1.1K
15:22 38.57 38.57 38.57 38.57 0.9K
15:26 38.54 38.54 38.51 38.51 1.1K
15:27 38.50 38.61 38.50 38.61 0.8K
15:28 38.69 38.69 38.68 38.68 0.5K
15:29 38.60 38.60 38.60 38.60 1.4K
15:32 38.49 38.49 38.49 38.49 0.1K
15:33 38.43 38.43 38.43 38.43 1.7K
15:36 38.55 38.55 38.48 38.48 0.9K
15:37 38.59 38.60 38.58 38.60 2.1K
15:38 38.56 38.56 38.52 38.52 0.9K
15:39 38.62 38.62 38.62 38.62 0.2K
15:40 38.67 38.67 38.67 38.67 0.4K
15:42 38.71 38.71 38.71 38.71 0.1K
15:43 38.73 38.73 38.73 38.73 1.2K
15:44 38.67 38.67 38.67 38.67 0.3K
15:46 38.53 38.60 38.53 38.60 0.4K
15:48 38.58 38.58 38.58 38.58 0.1K
15:49 38.60 38.60 38.42 38.42 1.6K
15:51 38.56 38.56 38.56 38.56 0.8K
15:53 38.73 38.73 38.73 38.73 0.4K
15:54 38.66 38.66 38.66 38.66 0.2K
15:55 38.60 38.80 38.60 38.80 2.8K
15:57 38.90 38.90 38.75 38.75 2.1K
15:58 38.71 38.72 38.71 38.72 1.3K
15:59 38.78 38.86 38.75 38.86 13.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし