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 39.31 39.62 39.31 39.42 36.3K
09:31 38.97 39.15 38.67 39.15 16.1K
09:32 39.66 39.80 39.64 39.64 3.4K
09:33 39.79 39.79 39.52 39.61 8.0K
09:34 39.54 39.54 39.03 39.03 2.8K
09:35 38.96 39.20 38.95 39.20 2.2K
09:36 39.35 39.35 39.20 39.20 5.0K
09:37 39.06 39.06 38.73 38.81 6.4K
09:38 38.72 38.82 38.63 38.81 2.9K
09:39 38.67 38.67 38.24 38.36 9.0K
09:40 38.30 38.32 38.28 38.28 4.0K
09:41 38.12 38.78 38.12 38.78 4.0K
09:42 38.61 38.70 38.59 38.70 0.8K
09:43 38.68 38.68 38.47 38.47 11.0K
09:44 38.50 38.50 38.50 38.50 0.4K
09:45 38.16 38.33 38.16 38.33 2.7K
09:46 38.10 38.23 38.00 38.00 2.9K
09:47 37.67 37.81 37.64 37.76 8.1K
09:48 37.80 38.13 37.76 38.13 3.3K
09:49 38.05 38.11 37.99 38.11 1.3K
09:50 37.82 37.88 37.82 37.88 1.8K
09:52 38.26 38.32 38.26 38.32 0.5K
09:53 38.42 38.42 38.42 38.42 0.6K
09:54 38.45 38.45 38.45 38.45 0.4K
09:56 38.05 38.05 37.99 37.99 2.1K
09:57 37.76 37.76 37.76 37.76 4.0K
09:58 37.80 37.96 37.80 37.96 1.3K
09:59 37.83 37.83 37.83 37.83 0.6K
10:00 37.99 37.99 37.99 37.99 0.1K
10:01 38.01 38.01 37.96 37.96 1.1K
10:03 37.74 37.74 37.60 37.60 5.2K
10:04 37.43 37.43 37.35 37.36 16.5K
10:05 37.29 37.41 37.21 37.21 2.6K
10:06 37.34 37.34 37.10 37.10 0.6K
10:07 37.09 37.18 37.09 37.18 2.5K
10:08 37.30 37.30 37.30 37.30 1.7K
10:09 36.94 37.12 36.94 37.12 1.1K
10:10 37.24 37.26 37.18 37.26 1.3K
10:11 37.01 37.01 36.95 36.95 1.9K
10:12 36.88 36.88 36.59 36.59 9.5K
10:13 36.71 36.90 36.71 36.90 1.2K
10:14 36.91 36.93 36.75 36.75 5.2K
10:15 36.89 36.89 36.65 36.65 1.5K
10:16 36.71 36.71 36.71 36.71 0.7K
10:17 36.81 36.92 36.78 36.92 1.8K
10:18 36.98 37.06 36.98 37.05 11.4K
10:19 36.91 37.17 36.91 37.17 4.4K
10:20 37.19 37.22 37.19 37.22 0.6K
10:21 37.22 37.40 37.22 37.40 5.2K
10:22 37.39 37.39 37.35 37.35 2.4K
10:23 37.16 37.26 37.16 37.26 0.8K
10:24 37.35 37.45 37.35 37.45 12.7K
10:25 37.34 37.36 37.34 37.35 2.8K
10:26 37.00 37.00 36.96 36.96 5.2K
10:28 37.04 37.17 37.04 37.17 1.9K
10:32 37.19 37.19 37.19 37.19 0.5K
10:33 37.17 37.17 37.17 37.17 0.3K
10:35 37.00 37.00 36.99 36.98 1.8K
10:37 37.17 37.17 37.17 37.17 6.0K
10:40 37.09 37.09 37.09 37.09 1.8K
10:44 36.77 36.77 36.58 36.58 4.5K
10:45 36.51 36.59 36.51 36.59 2.1K
10:46 36.69 36.69 36.48 36.48 1.3K
10:47 36.44 36.44 36.38 36.38 3.9K
10:48 36.42 36.44 36.33 36.36 1.0K
10:49 36.44 36.55 36.38 36.44 2.1K
10:51 36.58 36.58 36.40 36.40 1.1K
10:52 36.40 36.40 36.38 36.38 0.8K
10:53 36.35 36.42 36.31 36.42 3.6K
10:54 36.36 36.36 36.35 36.35 1.1K
10:55 36.35 36.50 36.35 36.50 10.7K
10:56 36.56 36.56 36.47 36.47 1.1K
10:57 36.57 36.57 36.57 36.57 0.6K
10:58 36.55 36.55 36.48 36.48 3.4K
10:59 36.48 36.48 36.48 36.48 1.0K
11:00 36.55 36.55 36.55 36.55 0.2K
11:01 36.56 36.56 36.56 36.56 0.1K
11:02 36.83 36.86 36.75 36.75 3.4K
11:03 36.79 36.79 36.79 36.79 0.8K
11:04 36.81 36.81 36.81 36.81 0.8K
11:05 36.81 36.81 36.81 36.81 1.5K
11:06 36.85 36.85 36.85 36.85 0.5K
11:07 36.84 36.97 36.84 36.97 0.5K
11:08 37.01 37.01 37.01 37.01 0.6K
11:10 36.98 36.98 36.96 36.96 3.6K
11:12 37.05 37.05 36.93 36.93 3.9K
11:13 36.96 36.96 36.96 36.96 0.4K
11:14 36.77 36.77 36.77 36.77 0.7K
11:17 36.81 36.81 36.81 36.81 1.6K
11:19 36.82 36.82 36.82 36.82 2.7K
11:20 36.88 36.88 36.88 36.87 2.8K
11:26 36.73 36.73 36.73 36.73 0.3K
11:28 36.60 36.60 36.60 36.60 2.1K
11:30 36.56 36.56 36.56 36.56 1.5K
11:35 36.48 36.48 36.41 36.41 1.4K
11:36 36.33 36.56 36.33 36.56 2.3K
11:37 36.65 36.65 36.65 36.65 0.8K
11:38 36.58 36.58 36.58 36.58 0.2K
11:39 36.49 36.49 36.48 36.48 3.9K
11:42 36.45 36.54 36.45 36.54 2.1K
11:46 36.52 36.55 36.52 36.55 0.6K
11:50 36.63 36.63 36.55 36.55 5.9K
12:01 36.48 36.48 36.48 36.48 2.1K
12:02 36.55 36.55 36.55 36.55 0.6K
12:03 36.62 36.62 36.62 36.62 1.1K
12:05 36.55 36.55 36.55 36.55 0.2K
12:08 36.73 36.73 36.73 36.73 0.3K
12:10 36.75 36.85 36.75 36.85 3.3K
12:11 36.94 36.94 36.94 36.93 0.5K
12:13 36.94 36.94 36.94 36.94 0.4K
12:14 36.95 36.95 36.95 36.95 3.5K
12:15 37.00 37.00 37.00 37.00 1.0K
12:16 37.00 37.00 37.00 37.00 2.1K
12:17 37.06 37.06 37.05 37.05 1.6K
12:19 36.98 36.98 36.98 36.98 0.7K
12:21 36.97 36.97 36.95 36.95 0.7K
12:22 36.90 36.90 36.90 36.90 0.2K
12:25 36.88 36.88 36.85 36.85 1.6K
12:31 37.00 37.00 36.94 36.94 2.4K
12:32 36.95 36.95 36.95 36.95 0.3K
12:37 36.98 36.98 36.98 36.98 0.5K
12:39 37.13 37.13 37.13 37.13 0.4K
12:41 37.03 37.03 37.03 37.03 0.1K
12:43 37.00 37.00 37.00 37.00 0.3K
12:44 36.92 36.92 36.92 36.92 0.3K
12:45 37.02 37.02 37.02 37.02 0.4K
12:56 37.10 37.10 37.10 37.10 0.1K
12:58 37.06 37.20 37.06 37.19 0.6K
12:59 37.15 37.15 37.15 37.15 0.3K
13:00 37.12 37.12 37.12 37.12 0.1K
13:01 37.12 37.12 37.12 37.12 0.1K
13:03 37.09 37.09 37.09 37.09 1.2K
13:07 37.07 37.07 37.07 37.07 0.3K
13:13 36.90 36.90 36.90 36.90 0.5K
13:16 36.66 36.74 36.66 36.74 1.9K
13:18 36.81 36.81 36.81 36.81 0.4K
13:21 37.00 37.00 37.00 37.00 0.8K
13:31 37.32 37.32 37.32 37.32 1.0K
13:32 37.25 37.25 37.25 37.25 0.4K
13:33 37.27 37.27 37.27 37.27 0.5K
13:34 37.29 37.29 37.29 37.29 0.3K
13:35 37.24 37.24 37.24 37.24 0.2K
13:39 37.30 37.30 37.30 37.30 1.2K
13:42 37.33 37.39 37.33 37.39 0.6K
13:44 37.30 37.30 37.30 37.30 0.1K
13:45 37.30 37.30 37.30 37.30 0.3K
13:47 37.30 37.30 37.30 37.30 0.2K
13:49 37.40 37.42 37.40 37.42 1.0K
13:50 37.38 37.38 37.38 37.38 0.2K
13:55 37.24 37.24 37.24 37.24 0.6K
13:59 37.20 37.20 37.20 37.20 0.5K
14:06 37.51 37.52 37.50 37.50 4.5K
14:07 37.52 37.52 37.52 37.52 10.8K
14:11 37.35 37.35 37.29 37.29 1.3K
14:13 37.23 37.23 37.23 37.23 0.1K
14:16 37.41 37.41 37.41 37.41 0.9K
14:20 37.18 37.18 37.18 37.18 2.0K
14:24 37.08 37.08 37.08 37.08 0.4K
14:30 37.29 37.29 37.29 37.29 0.3K
14:34 37.31 37.31 37.31 37.31 0.4K
14:36 37.30 37.30 37.30 37.30 1.1K
14:42 36.94 36.94 36.94 36.94 1.9K
14:52 37.02 37.02 37.02 37.02 0.2K
14:54 37.07 37.07 37.07 37.07 0.4K
14:58 36.97 36.97 36.97 36.97 1.5K
15:03 36.68 36.68 36.68 36.68 2.3K
15:05 36.70 36.70 36.70 36.70 0.1K
15:06 36.70 36.70 36.70 36.70 0.2K
15:07 36.78 36.78 36.78 36.78 0.5K
15:08 36.80 36.83 36.80 36.83 0.8K
15:09 36.85 36.85 36.85 36.85 1.1K
15:19 37.06 37.06 37.06 37.06 1.2K
15:22 37.12 37.12 37.12 37.12 0.2K
15:24 36.93 36.93 36.93 36.93 0.1K
15:26 37.09 37.09 37.09 37.09 1.4K
15:27 37.01 37.03 36.99 36.99 3.6K
15:31 36.99 37.00 36.99 37.00 0.4K
15:32 37.06 37.06 37.06 37.06 0.8K
15:33 37.00 37.00 36.99 36.99 1.3K
15:34 37.07 37.07 37.07 37.07 0.2K
15:35 36.94 36.94 36.94 36.94 2.2K
15:37 37.02 37.02 37.02 37.02 0.3K
15:42 37.05 37.14 37.05 37.14 1.5K
15:44 37.15 37.20 37.15 37.20 1.3K
15:45 37.18 37.18 37.18 37.18 0.5K
15:47 37.20 37.29 37.20 37.29 1.4K
15:50 37.21 37.24 37.21 37.24 1.9K
15:51 37.28 37.28 37.28 37.28 0.3K
15:52 37.42 37.42 37.42 37.42 0.7K
15:55 37.11 37.11 37.11 37.11 0.5K
15:56 37.13 37.13 37.13 37.13 4.0K
15:57 37.14 37.14 37.14 37.14 4.9K
15:58 37.21 37.21 37.20 37.20 0.3K
15:59 37.16 37.27 37.16 37.21 10.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし