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 38.22 38.23 38.05 38.05 11.4K
09:31 37.76 37.76 37.76 37.76 1.1K
09:32 38.24 38.46 38.24 38.46 1.6K
09:33 38.87 38.87 38.87 38.87 0.8K
09:34 38.73 38.81 38.73 38.80 1.2K
09:35 38.79 38.86 38.79 38.86 0.6K
09:36 39.00 39.12 38.87 38.87 12.0K
09:37 38.89 38.89 38.73 38.73 1.4K
09:38 38.67 38.79 38.58 38.58 1.3K
09:40 38.71 38.76 38.71 38.76 2.0K
09:41 38.97 39.03 38.89 39.03 4.4K
09:42 39.12 39.43 39.12 39.43 6.0K
09:43 39.33 39.35 39.16 39.16 3.7K
09:44 39.22 39.22 39.08 39.11 4.0K
09:45 39.13 39.14 38.98 39.00 2.4K
09:46 39.04 39.18 39.04 39.08 1.1K
09:47 39.20 39.36 39.17 39.36 14.1K
09:48 38.93 38.93 38.86 38.86 0.8K
09:49 38.61 38.70 38.49 38.51 2.8K
09:50 38.51 38.51 38.39 38.39 0.8K
09:51 38.42 38.42 38.20 38.20 1.7K
09:52 38.15 38.31 38.15 38.17 5.0K
09:53 38.32 38.45 38.22 38.22 4.5K
09:54 38.25 38.32 38.06 38.06 3.0K
09:55 38.04 38.20 38.04 38.20 4.2K
09:56 38.24 38.24 38.16 38.16 0.8K
09:57 38.16 38.20 38.04 38.04 1.3K
09:58 38.10 38.10 37.90 37.90 2.2K
09:59 37.92 38.09 37.92 38.00 1.1K
10:00 37.75 37.85 37.75 37.85 0.9K
10:01 37.90 37.90 37.89 37.89 1.4K
10:03 37.89 37.96 37.78 37.78 10.1K
10:04 37.74 37.80 37.74 37.80 1.6K
10:05 37.85 38.00 37.85 38.00 3.6K
10:06 38.06 38.06 37.97 38.00 2.0K
10:07 37.97 38.01 37.97 38.01 0.7K
10:08 38.17 38.17 38.10 38.10 0.7K
10:09 38.07 38.07 38.07 38.07 0.1K
10:10 38.10 38.10 37.96 37.96 2.3K
10:12 38.06 38.06 37.90 37.90 1.0K
10:13 37.85 37.94 37.80 37.94 1.3K
10:15 38.03 38.04 38.03 38.04 0.5K
10:16 38.10 38.15 38.10 38.15 1.6K
10:17 38.15 38.26 38.13 38.26 6.2K
10:18 38.25 38.25 38.23 38.23 3.3K
10:19 38.21 38.22 38.21 38.22 6.3K
10:20 38.29 38.29 38.29 38.29 0.9K
10:22 38.33 38.33 38.24 38.29 0.5K
10:23 38.22 38.22 38.17 38.17 0.5K
10:24 38.28 38.28 38.26 38.26 0.6K
10:25 38.25 38.25 38.25 38.25 0.1K
10:26 38.23 38.32 38.23 38.31 4.4K
10:27 38.28 38.28 38.23 38.23 0.5K
10:28 38.25 38.25 38.18 38.18 2.0K
10:29 38.19 38.19 38.19 38.19 0.5K
10:32 38.19 38.19 38.12 38.12 0.7K
10:33 38.08 38.08 37.92 37.92 0.6K
10:34 37.96 37.97 37.96 37.97 0.5K
10:35 37.96 37.96 37.93 37.93 0.6K
10:36 37.91 37.91 37.80 37.82 2.2K
10:37 37.80 37.83 37.78 37.83 1.5K
10:38 37.80 37.84 37.80 37.84 0.8K
10:39 37.85 37.85 37.81 37.81 4.7K
10:40 37.89 37.89 37.76 37.83 1.5K
10:41 37.85 37.95 37.85 37.95 0.3K
10:42 37.94 37.94 37.94 37.94 0.1K
10:43 38.02 38.02 37.99 38.01 1.0K
10:44 38.02 38.02 38.02 38.02 0.3K
10:45 38.18 38.18 38.18 38.17 0.5K
10:46 38.28 38.28 38.28 38.28 1.2K
10:51 38.26 38.26 38.26 38.26 0.2K
10:52 38.30 38.30 38.30 38.30 0.4K
10:54 38.22 38.22 38.22 38.22 0.3K
10:55 38.22 38.22 38.22 38.22 0.3K
10:58 37.91 37.94 37.91 37.94 0.7K
10:59 38.06 38.06 38.06 38.06 0.3K
11:01 38.19 38.19 38.19 38.19 1.3K
11:06 38.09 38.09 38.09 38.09 1.3K
11:07 38.08 38.08 38.08 38.08 1.1K
11:08 38.02 38.02 38.02 38.02 0.5K
11:09 38.12 38.15 38.12 38.15 0.8K
11:10 38.12 38.12 38.12 38.12 0.7K
11:11 38.01 38.01 37.99 37.99 0.8K
11:15 38.05 38.10 38.05 38.10 1.8K
11:21 38.30 38.30 38.30 38.30 0.7K
11:23 38.33 38.33 38.33 38.33 1.9K
11:24 38.40 38.41 38.40 38.41 0.6K
11:25 38.46 38.54 38.46 38.53 1.2K
11:26 38.55 38.55 38.55 38.55 2.1K
11:27 38.56 38.60 38.54 38.54 6.8K
11:30 38.68 38.68 38.66 38.66 1.1K
11:31 38.80 38.88 38.75 38.88 2.1K
11:32 38.82 38.82 38.72 38.72 1.4K
11:34 38.73 38.73 38.73 38.73 0.4K
11:35 38.77 38.91 38.77 38.91 1.8K
11:36 38.87 39.14 38.87 39.14 4.4K
11:37 39.04 39.04 39.03 39.03 1.2K
11:38 38.90 38.90 38.78 38.78 0.3K
11:39 38.88 38.92 38.82 38.92 1.0K
11:41 38.84 38.87 38.84 38.87 2.8K
11:43 38.81 38.81 38.79 38.79 0.3K
11:44 38.67 38.67 38.67 38.67 0.1K
11:47 38.95 39.03 38.95 39.03 2.0K
11:48 38.92 38.92 38.92 38.92 0.3K
11:49 38.91 38.91 38.91 38.91 0.2K
11:50 38.88 38.92 38.88 38.92 2.9K
11:51 38.86 38.92 38.86 38.92 0.7K
11:53 38.92 38.92 38.92 38.92 0.1K
11:54 38.82 38.82 38.82 38.82 0.3K
11:55 38.95 38.95 38.95 38.95 0.3K
11:56 39.00 39.00 39.00 39.00 0.6K
11:59 38.90 38.90 38.90 38.90 0.3K
12:02 38.85 38.88 38.82 38.82 1.2K
12:03 38.67 38.67 38.56 38.56 2.5K
12:10 38.77 38.81 38.77 38.78 3.3K
12:11 38.83 38.83 38.83 38.83 0.3K
12:14 39.00 39.00 39.00 39.00 1.1K
12:15 39.11 39.11 39.01 39.01 0.9K
12:16 39.02 39.05 39.02 39.05 0.9K
12:17 39.10 39.10 39.10 39.10 0.2K
12:18 39.15 39.15 39.15 39.15 0.1K
12:19 39.10 39.10 39.10 39.10 1.0K
12:21 39.08 39.14 39.08 39.14 1.4K
12:23 39.25 39.27 39.25 39.27 0.6K
12:24 39.25 39.25 39.25 39.25 0.2K
12:25 39.36 39.48 39.36 39.40 2.5K
12:28 39.28 39.28 39.28 39.28 0.3K
12:30 39.42 39.42 39.42 39.42 0.4K
12:31 39.45 39.50 39.43 39.44 3.6K
12:33 39.38 39.38 39.38 39.38 0.1K
12:34 39.40 39.40 39.40 39.40 2.4K
12:35 39.48 39.48 39.48 39.48 2.7K
12:37 39.41 39.42 39.41 39.42 1.5K
12:38 39.45 39.45 39.45 39.45 0.2K
12:39 39.47 39.47 39.43 39.43 0.4K
12:40 39.45 39.50 39.44 39.49 0.7K
12:41 39.51 39.53 39.43 39.43 2.0K
12:42 39.38 39.38 39.34 39.34 2.5K
12:43 39.20 39.20 39.20 39.20 0.2K
12:44 39.21 39.23 39.21 39.23 1.2K
12:45 39.28 39.28 39.28 39.28 0.3K
12:46 39.20 39.20 39.20 39.20 0.2K
12:48 39.20 39.26 39.20 39.26 0.5K
12:50 39.30 39.30 39.30 39.30 0.5K
12:52 39.49 39.49 39.49 39.49 1.2K
12:55 39.75 39.77 39.70 39.70 1.2K
12:56 39.82 39.82 39.82 39.82 0.3K
12:57 39.86 39.86 39.85 39.85 0.5K
12:59 39.90 39.90 39.90 39.90 0.2K
13:00 39.91 40.01 39.90 39.90 4.3K
13:01 40.06 40.23 40.05 40.23 1.3K
13:02 39.95 40.00 39.94 39.94 0.8K
13:03 39.90 39.95 39.90 39.95 0.6K
13:04 39.96 39.98 39.86 39.86 4.0K
13:05 39.86 39.92 39.85 39.92 7.4K
13:06 39.88 39.89 39.85 39.85 2.7K
13:08 39.78 39.78 39.78 39.78 0.4K
13:09 39.62 39.71 39.62 39.71 7.0K
13:10 39.72 39.72 39.72 39.72 0.4K
13:11 39.66 39.66 39.54 39.53 3.8K
13:12 39.65 39.65 39.65 39.65 0.2K
13:13 39.80 39.80 39.80 39.80 0.1K
13:14 39.83 39.83 39.83 39.83 2.9K
13:16 39.81 39.81 39.81 39.81 0.1K
13:17 39.85 39.85 39.85 39.85 1.3K
13:18 39.58 39.58 39.58 39.58 0.2K
13:20 39.69 39.69 39.69 39.69 0.6K
13:21 39.50 39.50 39.50 39.50 0.3K
13:22 39.50 39.50 39.47 39.50 0.9K
13:23 39.50 39.50 39.50 39.50 0.2K
13:26 39.34 39.34 39.34 39.34 0.1K
13:27 39.36 39.36 39.36 39.36 0.2K
13:30 39.39 39.39 39.36 39.36 0.3K
13:31 39.43 39.43 39.41 39.41 0.9K
13:34 39.26 39.26 39.23 39.23 0.2K
13:35 39.24 39.24 39.23 39.23 0.3K
13:36 39.21 39.21 39.21 39.21 0.5K
13:39 39.16 39.16 39.15 39.15 1.6K
13:40 39.22 39.22 39.17 39.17 1.6K
13:43 39.31 39.31 39.31 39.31 0.3K
13:44 39.38 39.41 39.38 39.41 0.6K
13:45 39.33 39.36 39.33 39.34 1.2K
13:46 39.40 39.40 39.40 39.40 0.2K
13:50 39.44 39.44 39.44 39.44 0.8K
13:52 39.37 39.45 39.37 39.45 1.3K
13:53 39.34 39.34 39.34 39.34 0.7K
14:01 39.44 39.44 39.44 39.44 0.1K
14:02 39.65 39.65 39.65 39.65 0.2K
14:03 39.67 39.67 39.67 39.67 1.3K
14:07 39.72 39.72 39.72 39.72 0.1K
14:11 39.65 39.65 39.60 39.60 0.5K
14:13 39.70 39.70 39.70 39.70 0.6K
14:18 39.54 39.54 39.54 39.54 1.1K
14:22 39.62 39.62 39.62 39.62 0.6K
14:23 39.62 39.62 39.62 39.62 1.0K
14:24 39.69 39.69 39.69 39.69 0.3K
14:27 39.52 39.53 39.52 39.52 1.1K
14:31 39.74 39.74 39.74 39.74 0.6K
14:37 39.63 39.63 39.63 39.63 0.1K
14:38 39.68 39.68 39.68 39.68 0.3K
14:43 39.64 39.64 39.64 39.64 1.3K
14:49 39.47 39.47 39.47 39.47 0.9K
14:52 39.65 39.69 39.65 39.69 1.0K
14:53 39.70 39.70 39.70 39.70 0.2K
14:58 39.76 39.76 39.76 39.76 0.2K
15:00 39.64 39.64 39.64 39.64 0.2K
15:01 39.63 39.63 39.63 39.63 0.6K
15:03 39.78 39.78 39.78 39.78 0.2K
15:07 39.78 39.91 39.78 39.91 7.7K
15:09 39.91 39.94 39.91 39.94 0.4K
15:10 39.97 39.97 39.87 39.97 0.6K
15:11 39.97 39.97 39.93 39.93 0.3K
15:12 40.00 40.05 39.93 39.93 0.8K
15:13 39.93 39.93 39.93 39.93 0.1K
15:14 39.98 39.98 39.98 39.98 2.5K
15:15 39.99 40.00 39.99 40.00 0.8K
15:16 39.99 39.99 39.97 39.97 0.9K
15:18 39.99 40.00 39.93 39.93 0.8K
15:19 39.92 39.92 39.91 39.91 0.6K
15:20 39.91 39.95 39.85 39.85 0.5K
15:23 39.87 39.87 39.87 39.87 0.4K
15:24 39.88 39.88 39.88 39.88 1.2K
15:25 39.89 39.89 39.89 39.89 0.1K
15:26 39.89 39.89 39.89 39.89 0.8K
15:29 39.90 39.90 39.90 39.90 0.2K
15:30 39.90 39.90 39.90 39.90 0.1K
15:31 39.78 39.79 39.76 39.79 1.4K
15:32 39.70 39.71 39.67 39.67 3.7K
15:34 39.77 39.77 39.77 39.77 0.8K
15:41 39.59 39.59 39.59 39.59 1.4K
15:43 39.77 39.77 39.77 39.77 0.2K
15:44 39.80 39.82 39.80 39.82 2.7K
15:46 39.90 39.90 39.87 39.87 1.7K
15:47 39.91 39.96 39.91 39.96 1.4K
15:48 39.90 39.90 39.90 39.90 0.3K
15:49 39.90 39.90 39.90 39.90 0.3K
15:50 40.04 40.04 40.04 40.04 1.4K
15:54 40.00 40.00 40.00 40.00 1.5K
15:55 40.04 40.04 39.98 39.98 0.6K
15:56 39.97 39.97 39.85 39.85 0.7K
15:57 39.80 39.80 39.80 39.80 0.7K
15:58 39.84 39.89 39.84 39.89 0.9K
15:59 39.88 39.88 39.73 39.73 12.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし