SoFi Social 50 ETF (SFYF)

SFYF
🏛️ アメリカ →
54.24
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 38.03 40.30 37.61 37.61 0.0M
2021-12-30 37.79 38.54 37.79 38.14 0.0M
2021-12-29 38.48 38.48 37.50 37.81 0.0M
2021-12-28 38.40 38.48 37.97 38.00 0.0M
2021-12-27 38.00 38.43 37.99 38.36 0.0M
2021-12-23 37.90 38.15 37.52 38.14 0.0M
2021-12-22 37.38 37.88 37.38 37.70 0.0M
2021-12-21 36.76 37.81 36.76 37.62 0.0M
2021-12-20 36.65 36.67 36.09 36.49 0.0M
2021-12-17 36.45 37.31 36.29 37.06 0.0M
2021-12-16 37.83 37.83 36.45 36.64 0.0M
2021-12-15 36.90 37.55 36.12 37.55 0.0M
2021-12-14 36.41 37.31 36.40 36.88 0.0M
2021-12-13 37.89 37.96 36.85 36.99 0.0M
2021-12-10 38.68 38.68 37.58 38.15 0.0M
2021-12-09 39.57 39.57 38.21 38.23 0.0M
2021-12-08 38.77 39.44 38.66 39.31 0.0M
2021-12-07 37.80 39.03 37.80 38.92 0.0M
2021-12-06 37.11 37.82 36.48 37.60 0.0M
2021-12-03 38.73 38.73 36.75 37.39 0.0M
2021-12-02 38.13 38.79 38.01 38.53 0.0M
2021-12-01 40.47 40.47 38.27 38.27 0.0M
2021-11-30 40.73 40.73 39.61 39.90 0.0M
2021-11-29 40.81 40.85 40.45 40.75 0.0M
2021-11-26 40.12 40.45 39.93 40.19 0.0M
2021-11-24 40.79 41.14 40.79 41.06 0.0M
2021-11-23 41.79 41.79 40.27 40.88 0.0M
2021-11-22 42.07 42.30 41.31 41.50 0.0M
2021-11-19 41.62 41.74 41.55 41.69 0.0M
2021-11-18 41.83 41.83 41.23 41.47 0.0M
2021-11-17 41.93 42.09 41.64 41.64 0.0M
2021-11-16 41.91 42.02 41.61 41.92 0.0M
2021-11-15 42.00 42.00 41.57 41.81 0.0M
2021-11-12 41.43 41.69 41.29 41.69 0.0M
2021-11-11 41.52 41.52 40.95 41.11 0.0M
2021-11-10 41.39 41.78 40.49 40.87 0.0M
2021-11-09 43.00 43.00 41.71 41.85 0.0M
2021-11-08 42.34 43.09 42.34 42.90 0.0M
2021-11-05 42.45 42.57 42.12 42.25 0.0M
2021-11-04 42.09 42.25 41.86 42.17 0.0M
2021-11-03 41.43 41.95 41.34 41.95 0.0M
2021-11-02 41.32 41.32 41.00 41.19 0.0M
2021-11-01 40.50 41.08 40.29 41.08 0.0M
2021-10-29 39.99 40.24 39.92 40.24 0.0M
2021-10-27 39.81 39.99 39.47 39.48 0.0M
2021-10-26 40.00 40.36 39.64 39.82 0.0M
2021-10-25 39.19 39.88 39.00 39.77 0.0M
2021-10-22 39.50 39.50 38.88 39.01 0.0M
2021-10-21 39.45 39.86 39.45 39.70 0.0M
2021-10-20 39.58 39.68 39.52 39.53 0.0M
2021-10-19 39.52 39.68 39.45 39.58 0.0M
2021-10-18 38.93 39.38 38.83 39.35 0.0M
2021-10-15 38.75 38.86 38.72 38.82 0.0M
2021-10-14 38.39 38.57 38.28 38.55 0.0M
2021-10-13 37.68 38.00 37.68 37.97 0.0M
2021-10-12 37.92 37.92 37.60 37.66 0.0M
2021-10-11 37.50 38.17 37.50 37.64 0.0M
2021-10-08 38.06 38.08 37.77 37.77 0.0M
2021-10-07 37.86 38.24 37.86 37.98 0.0M
2021-10-06 37.00 37.38 36.85 37.38 0.0M
2021-10-05 37.40 37.53 37.33 37.34 0.0M
2021-10-04 37.79 37.79 36.81 36.87 0.0M
2021-10-01 37.98 37.99 37.31 37.85 0.0M
2021-09-30 37.76 37.76 37.37 37.67 0.0M
2021-09-29 38.10 38.27 37.53 37.53 0.0M
2021-09-28 38.85 38.85 37.91 37.94 0.0M
2021-09-27 39.00 39.36 39.00 39.18 0.0M
2021-09-24 39.18 39.21 39.07 39.21 0.0M
2021-09-23 39.05 39.49 39.05 39.41 0.0M
2021-09-22 38.28 39.02 38.28 38.84 0.0M
2021-09-21 38.52 38.52 38.10 38.21 0.0M
2021-09-20 38.59 38.69 37.69 38.19 0.0M
2021-09-17 39.81 39.84 39.31 39.54 0.0M
2021-09-16 39.61 39.78 39.41 39.70 0.0M
2021-09-15 39.28 39.63 38.96 39.63 0.0M
2021-09-14 39.82 39.85 39.26 39.36 0.0M
2021-09-13 39.78 39.78 39.31 39.73 0.0M
2021-09-10 40.33 40.33 39.64 39.64 0.0M
2021-09-09 39.82 40.17 39.75 40.05 0.0M
2021-09-08 40.00 40.00 39.60 39.91 0.0M
2021-09-07 40.21 40.55 40.18 40.40 0.0M
2021-09-03 40.22 40.31 39.95 40.09 0.0M
2021-09-02 40.18 40.48 40.12 40.19 0.0M
2021-09-01 40.49 40.62 39.99 40.08 0.0M
2021-08-31 39.82 40.27 39.82 40.27 0.0M
2021-08-30 39.56 40.00 39.47 39.79 0.0M
2021-08-27 39.33 39.50 39.19 39.47 0.0M
2021-08-26 39.26 39.79 39.04 39.04 0.0M
2021-08-25 39.86 40.00 39.42 39.42 0.0M
2021-08-24 38.67 39.86 38.50 39.65 0.0M
2021-08-23 37.63 38.52 37.63 38.41 0.0M
2021-08-20 36.93 37.40 36.93 37.40 0.0M
2021-08-19 37.27 37.27 36.80 36.80 0.0M
2021-08-18 37.74 38.00 37.59 37.60 0.0M
2021-08-17 38.00 38.00 37.01 37.69 0.0M
2021-08-16 38.17 38.17 37.43 38.10 0.0M
2021-08-13 38.38 38.43 38.35 38.35 0.0M
2021-08-12 38.17 38.48 38.06 38.48 0.0M
2021-08-11 38.45 38.61 37.96 38.19 0.0M
2021-08-10 39.25 39.35 38.67 38.67 0.0M
2021-08-09 38.33 39.14 38.33 39.02 0.0M
2021-08-06 38.69 38.69 38.20 38.34 0.0M
2021-08-05 37.98 38.68 37.98 38.58 0.0M
2021-08-04 37.98 38.21 37.87 37.98 0.0M
2021-08-03 38.12 38.12 37.49 38.04 0.0M
2021-08-02 38.05 38.27 37.94 37.94 0.0M
2021-07-30 37.59 38.14 37.59 37.84 0.0M
2021-07-29 38.42 38.56 38.15 38.15 0.0M
2021-07-28 37.87 38.32 37.73 38.15 0.0M
2021-07-27 38.51 38.51 36.98 37.77 0.0M
2021-07-26 38.51 38.60 38.07 38.45 0.0M
2021-07-23 37.75 38.05 37.62 38.03 0.0M
2021-07-22 38.16 38.16 37.80 37.92 0.0M
2021-07-21 38.12 38.44 38.10 38.18 0.0M
2021-07-20 36.69 37.95 36.67 37.75 0.0M
2021-07-19 36.10 36.53 35.69 36.52 0.0M
2021-07-16 37.15 37.48 36.72 36.72 0.0M
2021-07-15 37.16 37.46 36.65 37.15 0.0M
2021-07-14 38.32 38.47 37.32 37.32 0.0M
2021-07-13 38.62 38.65 38.17 38.18 0.0M
2021-07-12 38.88 39.00 38.59 38.72 0.0M
2021-07-09 38.77 38.91 38.51 38.80 0.0M
2021-07-08 37.61 38.66 37.13 38.38 0.0M
2021-07-07 39.20 39.20 38.07 38.52 0.0M
2021-07-06 39.52 39.73 39.15 39.15 0.0M
2021-07-02 39.66 39.81 39.09 39.46 0.1M
2021-07-01 40.23 40.23 39.29 39.50 0.0M
2021-06-30 39.95 40.14 39.64 39.97 0.0M
2021-06-29 39.75 40.19 39.65 39.67 0.0M
2021-06-28 39.77 40.10 39.45 39.98 0.1M
2021-06-25 39.46 39.46 38.93 39.14 0.0M
2021-06-24 39.47 39.47 39.16 39.18 0.0M
2021-06-23 38.99 39.57 38.84 39.07 0.0M
2021-06-22 38.50 38.61 37.91 38.60 0.0M
2021-06-21 38.56 38.56 37.93 38.14 0.0M
2021-06-18 38.52 38.87 38.11 38.46 0.0M
2021-06-17 37.68 39.00 37.68 38.65 0.0M
2021-06-16 38.42 38.42 37.47 38.05 0.0M
2021-06-15 39.04 39.04 38.17 38.17 0.0M
2021-06-14 38.69 38.84 38.24 38.62 0.0M
2021-06-11 37.94 38.14 37.50 38.14 0.0M
2021-06-10 38.32 38.49 37.27 37.39 0.0M
2021-06-09 39.16 39.16 38.16 38.32 0.0M
2021-06-08 39.62 39.68 38.12 38.80 0.1M
2021-06-07 38.20 39.00 37.69 38.71 0.1M
2021-06-04 38.00 38.60 37.06 37.30 0.0M
2021-06-03 38.63 40.46 35.58 37.42 0.1M
2021-06-02 35.24 41.25 35.23 40.04 0.1M
2021-06-01 34.21 34.68 33.83 34.51 0.0M
2021-05-28 34.11 35.17 33.10 33.17 0.0M
2021-05-27 32.09 33.60 31.76 33.42 0.0M
2021-05-26 31.00 31.97 31.00 31.94 0.0M
2021-05-25 30.02 30.94 30.02 30.84 0.0M
2021-05-24 29.62 30.07 29.26 29.96 0.0M
2021-05-21 29.59 29.59 29.18 29.18 0.0M
2021-05-20 29.17 29.30 29.08 29.30 0.0M
2021-05-19 28.60 28.76 28.47 28.76 0.0M
2021-05-18 29.18 29.63 29.18 29.36 0.0M
2021-05-17 28.98 29.26 27.74 29.26 0.0M
2021-05-14 28.70 29.04 28.56 29.01 0.0M
2021-05-13 28.17 28.59 27.95 28.30 0.0M
2021-05-12 28.61 28.72 27.95 27.98 0.0M
2021-05-11 28.01 28.88 28.01 28.84 0.0M
2021-05-10 29.32 29.45 28.70 28.70 0.0M
2021-05-07 29.39 29.76 29.38 29.52 0.0M
2021-05-06 29.03 29.19 28.86 29.11 0.0M
2021-05-05 29.47 29.75 29.21 29.28 0.0M
2021-05-04 30.03 30.03 29.04 29.49 0.0M
2021-05-03 31.00 31.00 30.12 30.15 0.0M
2021-04-30 30.84 30.84 30.52 30.57 0.0M
2021-04-29 31.50 31.50 30.55 30.69 0.1M
2021-04-28 31.13 31.20 31.01 31.06 0.0M
2021-04-27 31.29 31.40 31.12 31.13 0.0M
2021-04-26 30.53 31.31 30.53 31.17 0.0M
2021-04-23 30.25 30.40 30.11 30.32 0.0M
2021-04-22 29.86 30.40 29.78 29.83 0.0M
2021-04-21 29.72 30.11 29.29 30.11 0.0M
2021-04-20 30.30 30.30 29.51 29.68 0.0M
2021-04-19 30.15 30.38 30.00 30.11 0.0M
2021-04-16 30.19 30.40 30.19 30.26 0.0M
2021-04-15 30.69 30.69 30.32 30.40 0.0M
2021-04-14 30.74 30.85 30.35 30.43 0.0M
2021-04-13 30.24 30.60 30.17 30.59 0.0M
2021-04-12 30.26 30.41 29.89 30.02 0.0M
2021-04-09 30.37 30.50 30.35 30.49 0.0M
2021-04-08 30.66 30.66 30.32 30.49 0.1M
2021-04-07 30.67 30.70 30.31 30.31 0.0M
2021-04-06 30.57 30.76 30.50 30.67 0.0M
2021-04-05 30.65 31.01 30.32 30.85 0.0M
2021-04-01 30.39 30.41 30.04 30.18 0.0M
2021-03-31 29.80 30.16 29.80 30.00 0.0M
2021-03-30 29.19 29.62 28.98 29.52 0.0M
2021-03-29 29.32 29.60 29.00 29.23 0.0M
2021-03-26 29.70 29.90 28.80 29.41 0.0M
2021-03-25 28.35 29.64 28.21 29.63 0.0M
2021-03-24 30.18 30.18 28.44 28.44 0.0M
2021-03-23 31.39 31.39 30.01 30.11 0.0M
2021-03-22 31.54 31.54 30.90 31.00 0.0M
2021-03-19 31.19 31.37 30.61 31.28 0.0M
2021-03-18 32.20 32.24 31.01 31.11 0.0M
2021-03-17 32.11 32.42 31.58 32.27 0.0M
2021-03-16 33.49 33.68 32.00 32.23 0.0M
2021-03-15 32.76 32.98 32.43 32.98 0.0M
2021-03-12 31.75 32.23 31.28 32.12 0.0M
2021-03-11 31.59 31.76 31.20 31.76 0.0M
2021-03-10 31.00 32.20 30.03 30.87 0.0M
2021-03-09 29.57 30.83 29.57 30.81 0.0M
2021-03-08 28.90 29.36 28.50 28.67 0.0M
2021-03-05 28.51 28.55 27.14 28.46 0.1M
2021-03-04 28.43 29.08 27.87 28.42 0.0M
2021-03-03 30.07 30.07 29.20 29.23 0.0M
2021-03-02 30.86 30.86 29.92 29.92 0.0M
2021-03-01 30.42 30.50 30.00 30.48 0.0M
2021-02-26 29.74 29.87 29.13 29.49 0.0M
2021-02-25 30.94 31.35 29.26 29.51 0.0M
2021-02-24 29.92 30.73 29.67 30.73 0.0M
2021-02-23 29.78 29.98 28.26 29.89 0.0M
2021-02-22 30.83 30.83 30.07 30.10 0.0M
2021-02-19 30.75 30.85 30.59 30.66 0.0M
2021-02-18 30.51 30.86 30.35 30.54 0.0M
2021-02-17 31.46 31.46 30.64 31.07 0.0M
2021-02-16 31.73 31.84 31.41 31.49 0.0M
2021-02-12 32.13 32.13 31.15 31.41 0.0M
2021-02-11 32.35 32.35 31.40 31.55 0.0M
2021-02-10 31.96 32.13 31.27 31.92 0.0M
2021-02-09 32.01 32.01 31.24 31.49 0.0M
2021-02-08 31.40 31.40 31.00 31.31 0.0M
2021-02-05 30.78 30.91 30.61 30.77 0.0M
2021-02-04 30.78 30.78 30.37 30.60 0.0M
2021-02-03 30.22 30.45 30.14 30.28 0.0M
2021-02-02 29.78 30.02 29.69 29.95 0.0M
2021-02-01 29.11 29.52 28.92 29.51 0.0M
2021-01-29 29.51 29.51 28.72 28.97 0.0M
2021-01-28 29.53 29.78 29.48 29.51 0.0M
2021-01-27 29.89 29.89 29.17 29.27 0.0M
2021-01-26 29.98 30.00 29.77 29.80 0.0M
2021-01-25 30.00 30.00 29.00 29.67 0.0M
2021-01-22 29.23 29.45 29.20 29.44 0.0M
2021-01-21 29.40 29.64 29.30 29.45 0.0M
2021-01-20 29.40 29.48 29.20 29.40 0.0M
2021-01-19 29.41 29.41 28.65 28.88 0.0M
2021-01-15 29.06 29.07 28.59 28.61 0.0M
2021-01-14 29.05 29.23 29.00 29.05 0.0M
2021-01-13 28.64 28.89 28.50 28.82 0.0M
2021-01-12 28.41 28.66 28.39 28.62 0.0M
2021-01-11 29.45 29.45 28.31 28.32 0.0M
2021-01-08 28.85 28.85 28.46 28.70 0.0M
2021-01-07 28.08 29.26 28.08 28.43 0.0M
2021-01-06 27.84 28.17 27.74 27.75 0.0M
2021-01-05 27.63 27.94 27.63 27.89 0.0M
2021-01-04 27.95 27.95 27.35 27.53 0.0M