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 33.95 33.95 33.90 33.90 26.7K
09:31 33.79 33.79 33.79 33.79 0.5K
09:32 33.79 33.97 33.79 33.97 0.9K
09:33 34.17 34.21 34.17 34.21 0.5K
09:34 34.32 34.61 34.30 34.61 4.6K
09:35 34.48 34.65 34.48 34.65 1.9K
09:36 34.60 34.73 34.60 34.60 2.1K
09:37 34.66 34.66 34.40 34.40 2.8K
09:38 34.13 34.13 34.13 34.13 2.8K
09:40 34.50 34.50 34.50 34.50 0.5K
09:42 34.07 34.07 34.00 34.00 1.8K
09:43 34.12 34.12 34.05 34.05 0.7K
09:44 34.13 34.35 34.13 34.35 0.5K
09:45 34.47 34.47 34.47 34.47 0.1K
09:47 34.44 34.45 34.44 34.45 0.3K
09:48 34.00 34.00 34.00 34.00 0.3K
09:51 34.45 34.51 34.43 34.51 4.7K
09:52 34.64 34.64 34.35 34.35 2.3K
09:53 34.45 34.45 34.40 34.40 0.3K
09:54 34.41 34.41 34.41 34.41 0.4K
09:55 34.29 34.29 34.19 34.19 0.9K
09:56 34.42 34.43 34.42 34.43 0.8K
09:58 34.25 34.25 34.25 34.25 0.3K
09:59 34.43 34.43 34.43 34.43 0.3K
10:00 34.49 34.49 34.49 34.49 0.2K
10:01 34.67 34.67 34.62 34.62 0.7K
10:02 34.33 34.33 34.33 34.33 0.2K
10:03 34.32 34.32 34.20 34.20 0.8K
10:04 34.19 34.19 34.05 34.05 2.1K
10:05 34.12 34.12 34.12 34.12 0.3K
10:06 34.12 34.12 34.12 34.12 0.3K
10:07 34.20 34.20 34.20 34.20 0.4K
10:09 34.28 34.28 34.28 34.28 0.6K
10:10 34.13 34.13 34.13 34.13 0.4K
10:12 34.54 34.54 34.54 34.54 0.2K
10:13 34.37 34.37 34.37 34.37 1.2K
10:15 34.18 34.18 34.14 34.14 2.5K
10:16 34.12 34.12 34.06 34.06 0.6K
10:17 34.12 34.12 34.06 34.06 0.8K
10:18 33.99 33.99 33.95 33.95 0.5K
10:19 33.99 34.03 33.99 34.02 0.7K
10:20 34.07 34.07 34.07 34.07 0.6K
10:27 33.93 33.93 33.93 33.93 2.0K
10:29 34.03 34.03 34.03 34.03 0.4K
10:30 34.05 34.05 34.05 34.05 0.3K
10:31 34.20 34.20 34.20 34.20 1.9K
10:32 34.05 34.05 34.05 34.05 0.2K
10:33 34.07 34.07 34.07 34.07 3.4K
10:34 34.08 34.08 34.08 34.08 1.4K
10:36 34.18 34.18 34.18 34.18 0.4K
10:40 34.26 34.40 34.26 34.40 0.9K
10:41 34.39 34.39 34.32 34.32 0.4K
10:43 34.19 34.19 34.19 34.19 0.6K
10:44 34.18 34.18 34.18 34.18 0.4K
10:51 34.03 34.03 34.03 34.03 0.2K
10:52 33.82 33.92 33.82 33.92 0.6K
10:54 33.96 33.96 33.96 33.96 0.1K
10:55 33.76 33.76 33.64 33.64 2.8K
10:57 33.70 33.70 33.70 33.70 0.2K
10:58 33.60 33.61 33.60 33.61 2.8K
10:59 33.61 33.61 33.61 33.60 0.2K
11:00 33.67 33.69 33.67 33.69 0.6K
11:01 33.67 33.67 33.66 33.66 0.3K
11:02 33.66 33.66 33.66 33.66 0.5K
11:05 33.75 33.75 33.70 33.70 0.7K
11:06 33.72 33.75 33.60 33.60 1.3K
11:08 33.75 33.75 33.75 33.75 0.4K
11:09 33.66 33.66 33.66 33.66 0.5K
11:11 33.64 33.64 33.50 33.50 2.1K
11:12 33.57 33.58 33.57 33.58 1.0K
11:13 33.51 33.51 33.50 33.50 3.5K
11:14 33.50 33.50 33.50 33.49 1.1K
11:15 33.79 33.83 33.78 33.83 0.6K
11:16 33.84 33.84 33.84 33.84 0.1K
11:17 33.82 33.85 33.82 33.85 0.6K
11:18 33.89 33.89 33.89 33.89 0.2K
11:20 33.97 33.97 33.97 33.97 0.6K
11:22 34.01 34.08 34.01 34.08 1.8K
11:23 34.14 34.14 34.04 34.04 1.0K
11:25 34.03 34.03 34.03 34.03 0.5K
11:30 34.23 34.23 34.18 34.18 0.7K
11:33 34.10 34.11 34.10 34.11 9.2K
11:36 34.32 34.32 34.32 34.32 0.6K
11:37 34.29 34.29 34.29 34.29 0.5K
11:38 34.19 34.19 34.10 34.10 1.7K
11:49 34.20 34.20 34.20 34.20 0.1K
11:50 34.21 34.21 34.21 34.21 0.5K
11:55 34.41 34.41 34.38 34.38 1.7K
11:56 34.27 34.27 34.27 34.27 1.2K
11:58 34.16 34.16 34.16 34.16 0.1K
12:02 34.27 34.27 34.27 34.27 0.6K
12:07 34.30 34.30 34.30 34.30 0.1K
12:09 34.30 34.30 34.30 34.30 0.6K
12:12 34.38 34.38 34.38 34.38 0.2K
12:14 34.44 34.44 34.44 34.44 0.3K
12:17 34.32 34.32 34.32 34.32 1.1K
12:24 34.50 34.50 34.50 34.50 5.3K
12:25 34.51 34.51 34.51 34.51 1.7K
12:26 34.50 34.50 34.50 34.50 0.2K
12:28 34.47 34.47 34.47 34.47 1.5K
12:34 34.58 34.58 34.58 34.58 0.1K
12:35 34.64 34.64 34.64 34.64 2.9K
12:37 34.75 34.75 34.75 34.75 0.3K
12:38 34.75 34.75 34.72 34.72 0.5K
12:39 34.63 34.69 34.63 34.67 1.0K
12:41 34.69 34.70 34.69 34.70 0.7K
12:43 34.66 34.66 34.66 34.66 0.5K
12:45 34.76 34.90 34.76 34.90 2.4K
12:46 34.82 34.89 34.82 34.89 1.5K
12:47 34.89 34.89 34.89 34.89 0.1K
12:48 34.94 34.97 34.94 34.97 3.0K
12:49 35.00 35.00 35.00 35.00 0.3K
12:50 35.00 35.00 35.00 35.00 1.2K
12:52 35.00 35.08 35.00 35.08 1.6K
12:54 35.16 35.16 35.16 35.16 1.4K
12:55 35.16 35.25 35.10 35.25 1.3K
12:56 35.25 35.25 35.21 35.21 2.0K
12:57 35.09 35.09 35.09 35.08 0.2K
12:58 35.10 35.12 35.10 35.12 0.4K
12:59 35.08 35.10 35.08 35.10 0.4K
13:00 35.14 35.18 35.14 35.18 0.7K
13:01 35.29 35.32 35.29 35.32 0.6K
13:02 35.35 35.44 35.35 35.44 0.8K
13:03 35.48 35.48 35.42 35.42 1.0K
13:04 35.46 35.46 35.46 35.46 0.1K
13:05 35.53 35.72 35.53 35.72 2.9K
13:06 35.69 35.72 35.69 35.72 0.6K
13:07 35.71 35.72 35.63 35.63 4.1K
13:08 35.55 35.55 35.55 35.55 0.6K
13:09 35.48 35.50 35.46 35.50 3.4K
13:10 35.42 35.42 35.34 35.34 1.9K
13:11 35.38 35.38 35.36 35.35 0.4K
13:12 35.41 35.41 35.41 35.41 0.5K
13:13 35.41 35.41 35.41 35.41 0.1K
13:14 35.35 35.35 35.35 35.35 0.6K
13:15 35.35 35.41 35.35 35.41 11.3K
13:18 35.36 35.36 35.36 35.36 0.1K
13:19 35.36 35.41 35.36 35.41 0.8K
13:20 35.43 35.44 35.41 35.44 0.5K
13:21 35.49 35.60 35.49 35.60 1.5K
13:22 35.66 35.70 35.66 35.70 1.7K
13:23 35.70 35.70 35.70 35.70 0.3K
13:24 35.71 35.90 35.71 35.90 2.7K
13:25 35.88 35.97 35.88 35.92 2.7K
13:26 35.97 36.05 35.97 36.05 0.6K
13:27 36.08 36.11 36.08 36.10 3.1K
13:28 36.06 36.07 36.06 36.07 2.1K
13:29 36.07 36.07 36.07 36.07 0.4K
13:30 36.12 36.14 36.10 36.10 1.7K
13:31 36.12 36.20 36.12 36.20 4.4K
13:32 36.20 36.27 36.20 36.24 0.7K
13:33 36.24 36.24 36.03 36.03 1.6K
13:34 36.05 36.09 36.05 36.05 1.7K
13:37 36.03 36.03 35.84 35.84 1.9K
13:38 35.82 35.82 35.82 35.82 1.1K
13:39 36.07 36.11 36.07 36.11 0.9K
13:41 36.07 36.07 36.07 36.07 1.0K
13:42 36.10 36.11 36.05 36.11 1.4K
13:45 35.93 35.93 35.93 35.93 0.3K
13:46 35.96 36.04 35.96 36.04 0.3K
13:47 36.12 36.17 36.11 36.11 0.9K
13:48 36.13 36.29 36.13 36.29 3.6K
13:49 36.28 36.30 36.23 36.24 3.1K
13:50 36.24 36.24 36.24 36.24 0.2K
13:52 36.30 36.38 36.30 36.38 3.3K
13:53 36.37 36.42 36.37 36.42 0.9K
13:55 36.35 36.40 36.35 36.40 0.4K
13:56 36.40 36.40 36.36 36.38 1.2K
13:57 36.33 36.39 36.33 36.39 0.6K
13:58 36.27 36.27 36.27 36.27 0.3K
14:00 36.39 36.39 36.38 36.38 1.8K
14:01 36.35 36.35 36.30 36.30 0.7K
14:03 36.36 36.41 36.36 36.41 7.5K
14:05 36.41 36.41 36.41 36.41 0.4K
14:06 36.50 36.50 36.46 36.46 1.1K
14:07 36.47 36.47 36.32 36.32 0.4K
14:08 36.27 36.27 36.26 36.26 0.5K
14:09 36.33 36.33 36.33 36.33 0.1K
14:10 36.34 36.34 36.34 36.34 0.9K
14:11 36.35 36.35 36.35 36.35 0.5K
14:13 36.48 36.48 36.42 36.42 1.3K
14:15 36.49 36.50 36.49 36.50 2.3K
14:16 36.60 36.60 36.60 36.60 0.8K
14:17 36.52 36.52 36.52 36.52 0.6K
14:18 36.55 36.55 36.55 36.55 0.5K
14:19 36.59 36.61 36.54 36.54 0.8K
14:20 36.53 36.53 36.52 36.52 4.8K
14:21 36.39 36.39 36.39 36.39 0.1K
14:22 36.49 36.49 36.49 36.49 0.1K
14:23 36.47 36.48 36.47 36.48 0.4K
14:24 36.50 36.50 36.50 36.50 0.5K
14:25 36.55 36.55 36.55 36.55 0.2K
14:26 36.56 36.59 36.52 36.53 0.6K
14:27 36.53 36.57 36.53 36.55 0.5K
14:28 36.56 36.56 36.53 36.53 0.4K
14:29 36.55 36.55 36.42 36.42 1.1K
14:30 36.47 36.50 36.47 36.50 0.3K
14:32 36.53 36.56 36.53 36.56 0.5K
14:33 36.63 36.63 36.63 36.63 0.2K
14:34 36.61 36.76 36.61 36.72 2.6K
14:35 36.86 36.86 36.86 36.86 0.4K
14:36 36.77 36.80 36.77 36.80 0.6K
14:37 36.76 36.81 36.76 36.81 1.0K
14:38 36.80 36.80 36.80 36.80 0.2K
14:39 36.80 36.80 36.77 36.77 0.6K
14:40 36.61 36.61 36.61 36.61 0.2K
14:41 36.60 36.60 36.60 36.60 3.0K
14:43 36.60 36.60 36.60 36.60 0.2K
14:44 36.60 36.60 36.60 36.60 1.7K
14:48 36.67 36.67 36.67 36.67 0.2K
14:50 36.77 36.77 36.75 36.75 0.2K
14:51 36.76 36.76 36.76 36.76 2.2K
14:53 36.67 36.67 36.67 36.67 0.2K
14:54 36.71 36.71 36.71 36.71 0.2K
14:55 36.69 36.69 36.64 36.68 1.2K
14:56 36.68 36.68 36.68 36.68 0.4K
14:57 36.70 36.73 36.70 36.73 2.6K
14:58 36.67 36.70 36.67 36.70 1.3K
14:59 36.67 36.67 36.67 36.67 1.2K
15:02 36.65 36.75 36.65 36.75 0.7K
15:03 36.75 36.75 36.70 36.70 0.6K
15:04 36.75 36.75 36.75 36.75 1.3K
15:05 36.75 36.75 36.72 36.72 1.2K
15:06 36.72 36.72 36.65 36.67 6.5K
15:09 36.71 36.71 36.71 36.71 0.2K
15:10 36.74 36.74 36.74 36.74 0.2K
15:11 36.75 36.75 36.75 36.75 0.4K
15:13 36.78 36.79 36.75 36.79 1.9K
15:14 36.87 36.87 36.87 36.87 1.0K
15:15 36.82 36.84 36.80 36.84 1.6K
15:16 36.80 36.80 36.77 36.77 1.4K
15:17 36.77 36.80 36.77 36.80 2.2K
15:18 36.83 36.83 36.83 36.83 5.1K
15:19 36.90 36.90 36.90 36.90 0.2K
15:21 36.86 36.86 36.85 36.85 1.5K
15:23 36.88 36.88 36.88 36.88 0.1K
15:24 36.91 36.92 36.91 36.92 2.4K
15:25 36.93 36.95 36.93 36.94 1.2K
15:26 36.93 36.98 36.93 36.93 1.5K
15:27 36.93 36.93 36.93 36.93 0.3K
15:28 36.97 36.97 36.94 36.94 3.5K
15:30 36.91 37.03 36.91 37.00 4.7K
15:31 36.99 36.99 36.99 36.99 0.4K
15:32 37.00 37.01 37.00 37.01 0.6K
15:33 36.95 36.95 36.92 36.92 1.0K
15:34 36.89 36.89 36.89 36.89 0.8K
15:35 36.87 36.87 36.77 36.77 1.0K
15:36 36.78 36.78 36.78 36.78 0.1K
15:37 36.85 36.85 36.85 36.85 0.2K
15:39 36.87 36.87 36.87 36.87 0.7K
15:43 36.66 36.66 36.66 36.66 0.6K
15:44 36.66 36.66 36.66 36.66 0.2K
15:45 36.65 36.65 36.50 36.50 0.5K
15:46 36.52 36.52 36.52 36.52 0.4K
15:47 36.55 36.55 36.55 36.55 1.0K
15:48 36.46 36.46 36.46 36.46 0.7K
15:49 36.48 36.48 36.40 36.40 1.5K
15:50 36.43 36.43 36.43 36.43 0.4K
15:51 36.43 36.59 36.43 36.57 0.6K
15:52 36.59 36.59 36.52 36.53 2.6K
15:54 36.52 36.52 36.52 36.52 0.2K
15:55 36.46 36.46 36.46 36.46 0.5K
15:56 36.61 36.61 36.61 36.61 0.3K
15:57 36.60 36.60 36.60 36.60 0.5K
15:58 36.65 36.65 36.64 36.64 0.5K
15:59 36.62 36.65 36.56 36.65 11.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし