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 44.92 44.97 44.25 44.25 19.4K
09:31 44.42 44.75 44.42 44.75 0.6K
09:32 44.68 45.16 44.68 44.90 3.0K
09:33 44.50 44.71 44.50 44.52 2.7K
09:34 44.60 44.60 44.26 44.26 2.0K
09:35 44.13 44.42 44.13 44.42 1.3K
09:36 44.15 44.15 44.15 44.15 1.1K
09:37 43.67 43.67 43.63 43.63 1.6K
09:38 43.76 44.00 43.76 43.80 1.1K
09:39 43.89 43.89 43.79 43.79 0.9K
09:40 44.15 44.15 44.00 44.01 1.7K
09:41 44.17 44.17 43.96 44.03 1.2K
09:42 44.18 44.18 44.11 44.11 0.5K
09:43 44.17 44.17 44.11 44.11 0.5K
09:44 43.87 43.87 43.50 43.50 2.9K
09:45 43.30 43.44 43.28 43.40 2.7K
09:46 43.48 43.53 43.48 43.53 0.7K
09:47 43.65 43.65 43.65 43.65 0.7K
09:48 43.57 43.60 43.30 43.30 8.3K
09:49 43.49 43.49 43.33 43.46 3.1K
09:50 43.73 43.77 43.50 43.50 5.3K
09:51 43.49 43.62 43.49 43.62 2.5K
09:52 43.62 43.62 43.62 43.62 0.1K
09:53 43.83 43.83 43.68 43.68 0.8K
09:54 43.80 43.83 43.80 43.83 0.4K
09:55 43.69 43.77 43.66 43.66 2.0K
09:59 44.12 44.13 43.74 43.74 4.0K
10:00 44.46 44.46 44.46 44.46 0.8K
10:01 44.12 44.12 44.12 44.12 0.8K
10:02 44.09 44.09 43.94 43.94 0.5K
10:04 43.44 43.44 43.44 43.44 0.5K
10:05 43.00 43.10 43.00 43.10 0.8K
10:06 42.94 42.94 42.83 42.83 4.3K
10:07 42.75 42.75 42.74 42.74 1.4K
10:08 43.12 43.12 43.12 43.12 0.1K
10:09 43.32 43.32 43.32 43.32 0.7K
10:10 43.42 43.42 43.42 43.42 2.0K
10:12 43.47 43.47 43.47 43.47 2.8K
10:14 43.48 43.52 43.48 43.52 2.8K
10:15 43.46 43.46 43.46 43.46 2.0K
10:16 43.46 43.46 43.46 43.46 0.1K
10:17 43.43 43.48 43.43 43.48 0.8K
10:18 43.23 43.23 43.23 43.23 0.4K
10:19 43.46 43.46 43.42 43.42 1.2K
10:20 43.36 43.36 43.36 43.36 0.5K
10:22 43.20 43.20 43.05 43.08 11.4K
10:23 43.10 43.17 43.10 43.17 2.5K
10:24 43.17 43.17 42.96 42.96 3.4K
10:25 42.75 42.79 42.75 42.79 0.5K
10:26 42.62 42.62 42.62 42.62 1.3K
10:27 42.51 42.51 42.38 42.46 4.5K
10:28 42.45 42.50 42.45 42.50 1.5K
10:29 42.51 42.69 42.51 42.69 8.0K
10:30 42.63 42.63 42.63 42.63 0.4K
10:32 42.66 42.70 42.61 42.61 0.7K
10:34 42.50 42.50 42.49 42.49 0.7K
10:35 42.61 42.70 42.61 42.70 8.1K
10:36 42.97 42.97 42.97 42.97 0.3K
10:38 43.04 43.04 43.04 43.04 0.1K
10:39 43.24 43.24 43.24 43.24 0.1K
10:40 43.40 43.40 43.40 43.40 0.8K
10:41 43.36 43.36 43.36 43.36 0.2K
10:42 43.40 43.45 43.40 43.45 0.7K
10:45 43.30 43.30 43.30 43.30 1.0K
10:47 43.36 43.36 43.15 43.15 0.6K
10:48 42.99 42.99 42.99 42.99 0.3K
10:49 42.86 42.86 42.86 42.86 0.1K
10:50 42.77 42.77 42.59 42.59 0.3K
10:52 42.80 42.80 42.80 42.80 0.4K
10:54 42.88 42.88 42.88 42.88 0.4K
10:55 42.95 42.95 42.95 42.95 0.7K
11:01 42.70 42.70 42.70 42.70 0.2K
11:03 42.79 42.90 42.79 42.90 0.2K
11:04 43.01 43.01 43.01 43.01 0.1K
11:05 42.98 42.98 42.94 42.94 1.2K
11:07 43.03 43.03 43.03 43.03 0.8K
11:08 42.97 42.97 42.97 42.97 0.2K
11:10 42.67 42.67 42.67 42.67 0.3K
11:12 42.68 42.68 42.68 42.68 0.7K
11:13 42.79 42.79 42.79 42.79 0.5K
11:19 43.07 43.07 43.07 43.07 0.1K
11:20 43.21 43.24 43.21 43.24 0.4K
11:21 43.11 43.11 43.11 43.11 1.3K
11:25 43.20 43.20 43.20 43.20 0.3K
11:29 43.36 43.36 43.36 43.36 0.3K
11:31 43.28 43.29 43.28 43.29 0.2K
11:33 43.17 43.17 43.17 43.17 0.3K
11:35 43.27 43.27 43.27 43.27 0.3K
11:36 43.38 43.43 43.38 43.41 1.6K
11:38 43.29 43.29 43.29 43.29 0.2K
11:40 43.13 43.17 43.13 43.17 3.2K
11:41 43.17 43.17 43.14 43.14 2.6K
11:43 42.96 42.96 42.96 42.96 0.1K
11:44 42.91 42.91 42.91 42.91 0.6K
11:47 42.72 42.72 42.72 42.72 5.0K
11:48 42.79 42.92 42.79 42.92 3.5K
11:49 42.95 42.95 42.95 42.95 0.2K
11:50 42.89 42.89 42.89 42.89 0.2K
11:52 42.71 42.71 42.71 42.71 0.9K
11:57 42.73 42.73 42.73 42.73 0.1K
11:58 42.71 42.71 42.71 42.71 0.4K
11:59 42.63 42.63 42.63 42.63 0.4K
12:01 42.66 42.66 42.66 42.66 0.2K
12:03 42.67 42.82 42.67 42.82 0.8K
12:05 42.85 42.85 42.85 42.85 0.2K
12:08 42.90 42.90 42.90 42.90 0.4K
12:11 43.04 43.04 43.04 43.04 0.8K
12:17 43.28 43.28 43.28 43.28 0.3K
12:18 43.30 43.30 43.30 43.30 0.4K
12:20 43.50 43.50 43.50 43.50 0.4K
12:21 43.55 43.73 43.55 43.73 0.5K
12:25 43.64 43.65 43.64 43.65 0.3K
12:26 43.65 43.65 43.65 43.65 0.2K
12:27 43.58 43.58 43.50 43.50 1.2K
12:28 43.50 43.57 43.50 43.57 10.9K
12:33 43.31 43.31 43.31 43.31 0.2K
12:37 43.23 43.23 43.23 43.23 1.0K
12:39 43.25 43.25 43.25 43.25 0.7K
12:54 43.56 43.56 43.52 43.52 0.4K
12:55 43.54 43.54 43.54 43.54 0.2K
12:56 43.46 43.46 43.46 43.46 0.2K
12:59 43.55 43.55 43.55 43.55 0.8K
13:05 43.44 43.44 43.44 43.44 0.2K
13:08 43.46 43.48 43.46 43.48 0.5K
13:15 43.46 43.46 43.46 43.46 0.3K
13:17 43.45 43.45 43.45 43.45 0.1K
13:19 43.55 43.55 43.55 43.55 0.9K
13:20 43.59 43.59 43.59 43.59 0.3K
13:24 43.65 43.65 43.65 43.65 0.3K
13:27 43.75 43.75 43.75 43.75 0.1K
13:28 43.85 43.85 43.85 43.85 0.2K
13:30 44.00 44.01 43.98 44.01 1.9K
13:31 44.02 44.02 43.87 43.87 0.4K
13:32 43.89 43.89 43.81 43.81 5.6K
13:33 43.79 43.79 43.79 43.79 0.2K
13:36 43.89 43.89 43.89 43.89 0.1K
13:37 43.83 43.85 43.83 43.85 0.4K
13:38 43.85 43.85 43.85 43.85 0.5K
13:40 43.95 43.95 43.95 43.95 0.5K
13:42 44.00 44.03 43.97 44.00 12.1K
13:43 43.97 44.05 43.97 44.05 0.4K
13:44 44.09 44.09 44.03 44.03 0.4K
13:46 43.88 43.88 43.88 43.88 0.1K
13:49 43.98 43.98 43.90 43.90 10.4K
13:51 43.92 43.92 43.92 43.92 1.1K
13:52 43.84 43.84 43.84 43.84 0.4K
13:53 43.90 43.90 43.81 43.81 1.3K
13:54 43.79 43.79 43.79 43.79 0.1K
13:55 43.81 43.81 43.81 43.81 0.2K
13:56 43.93 43.93 43.93 43.93 0.4K
13:58 43.92 43.92 43.92 43.92 0.4K
14:00 43.84 43.84 43.84 43.84 0.9K
14:01 43.86 43.86 43.86 43.86 0.1K
14:02 43.84 43.84 43.84 43.84 0.1K
14:03 43.83 43.83 43.83 43.83 0.3K
14:04 43.85 43.85 43.85 43.85 0.3K
14:06 43.62 43.62 43.62 43.62 0.3K
14:07 43.64 43.64 43.64 43.64 0.3K
14:09 43.64 43.64 43.60 43.62 6.2K
14:10 43.60 43.60 43.60 43.60 0.2K
14:12 43.47 43.57 43.47 43.57 0.2K
14:13 43.63 43.63 43.63 43.63 0.1K
14:14 43.60 43.63 43.60 43.63 0.4K
14:16 43.72 43.72 43.72 43.72 0.4K
14:20 43.69 43.69 43.60 43.60 0.3K
14:24 43.77 43.77 43.77 43.77 0.3K
14:27 43.70 43.70 43.66 43.66 1.2K
14:29 43.56 43.56 43.56 43.56 0.1K
14:30 43.58 43.60 43.58 43.60 0.6K
14:33 43.78 43.78 43.78 43.78 0.4K
14:39 43.81 43.81 43.81 43.81 0.4K
14:45 43.59 43.59 43.59 43.59 0.6K
14:47 43.73 43.73 43.73 43.73 0.6K
14:53 43.70 43.70 43.70 43.70 0.3K
14:54 43.67 43.67 43.67 43.67 0.5K
14:57 43.88 43.88 43.88 43.88 0.3K
14:58 43.84 43.84 43.84 43.84 1.5K
15:03 43.85 43.95 43.85 43.95 7.6K
15:04 43.96 43.96 43.92 43.92 3.1K
15:05 43.83 43.90 43.83 43.90 0.5K
15:06 43.76 43.76 43.76 43.76 0.1K
15:07 43.72 43.72 43.72 43.72 0.2K
15:09 43.62 43.64 43.62 43.64 16.0K
15:10 43.63 43.63 43.63 43.63 0.1K
15:11 43.62 43.62 43.62 43.62 0.7K
15:18 43.66 43.66 43.66 43.66 0.1K
15:19 43.71 43.71 43.71 43.71 1.3K
15:31 43.63 43.63 43.63 43.63 0.2K
15:32 43.63 43.63 43.63 43.63 1.4K
15:36 43.57 43.57 43.57 43.57 0.1K
15:37 43.55 43.55 43.55 43.55 0.8K
15:39 43.47 43.47 43.47 43.47 0.1K
15:40 43.45 43.45 43.45 43.45 0.3K
15:41 43.56 43.56 43.56 43.56 0.1K
15:42 43.47 43.47 43.47 43.47 0.2K
15:43 43.41 43.41 43.41 43.41 0.2K
15:44 43.40 43.40 43.40 43.40 0.2K
15:45 43.42 43.42 43.42 43.42 0.4K
15:48 43.46 43.46 43.46 43.46 1.9K
15:49 43.44 43.46 43.43 43.44 1.6K
15:52 43.38 43.38 43.37 43.37 0.4K
15:53 43.42 43.42 43.42 43.42 0.5K
15:55 43.63 43.63 43.63 43.63 0.2K
15:56 43.56 43.56 43.56 43.56 0.3K
15:57 43.68 43.68 43.63 43.63 0.3K
15:58 43.71 43.71 43.65 43.65 0.9K
15:59 43.64 43.66 43.59 43.65 3.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし