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
2024-12-31 43.94 44.08 43.12 43.13 0.0M
2024-12-30 43.66 43.99 43.56 43.77 0.0M
2024-12-27 44.95 44.96 43.89 44.32 0.0M
2024-12-26 45.37 45.39 45.14 45.31 0.0M
2024-12-24 44.75 45.53 44.74 45.53 0.0M
2024-12-23 44.31 44.50 44.04 44.50 0.0M
2024-12-20 43.14 44.40 43.00 44.28 0.0M
2024-12-19 44.29 44.29 43.62 43.62 0.0M
2024-12-18 45.45 45.78 43.58 43.58 0.0M
2024-12-17 45.46 45.70 45.13 45.70 0.0M
2024-12-16 45.08 45.51 44.95 45.51 0.0M
2024-12-13 44.98 45.07 44.67 44.96 0.0M
2024-12-12 45.01 45.18 44.90 44.93 0.0M
2024-12-11 44.57 45.07 44.41 45.07 0.0M
2024-12-10 44.58 44.73 44.08 44.11 0.0M
2024-12-09 45.04 45.15 44.27 44.33 0.0M
2024-12-06 44.21 44.72 44.18 44.72 0.0M
2024-12-05 43.86 44.14 43.86 43.93 0.1M
2024-12-04 43.32 43.67 43.22 43.67 0.0M
2024-12-03 42.92 43.14 42.92 43.14 0.0M
2024-12-02 42.89 42.96 42.83 42.90 0.0M
2024-11-29 42.43 42.67 42.39 42.61 0.0M
2024-11-27 42.37 42.48 42.03 42.32 0.0M
2024-11-26 42.35 42.50 42.26 42.31 0.0M
2024-11-25 42.70 42.78 42.26 42.28 0.0M
2024-11-22 41.68 42.17 41.68 42.17 0.0M
2024-11-21 42.21 42.21 41.58 41.86 0.0M
2024-11-20 41.99 42.09 41.45 41.94 0.0M
2024-11-19 41.33 42.16 41.33 42.16 0.0M
2024-11-18 41.54 41.74 41.54 41.59 0.0M
2024-11-15 41.18 41.27 40.96 41.27 0.0M
2024-11-14 42.18 42.18 41.37 41.40 0.0M
2024-11-13 42.32 42.66 42.12 42.12 0.0M
2024-11-12 42.23 42.32 41.90 42.02 0.0M
2024-11-11 42.22 42.44 41.97 42.33 0.0M
2024-11-08 40.96 41.50 40.96 41.50 0.0M
2024-11-07 40.38 41.03 40.38 40.95 0.0M
2024-11-06 39.59 40.26 39.54 40.24 0.0M
2024-11-05 38.01 38.79 38.01 38.79 0.0M
2024-11-04 37.58 37.58 37.43 37.49 0.0M
2024-11-01 37.81 37.81 37.74 37.74 0.0M
2024-10-31 38.29 38.29 37.60 37.60 0.0M
2024-10-30 38.98 39.06 38.59 38.59 0.0M
2024-10-29 38.83 38.98 38.70 38.98 0.0M
2024-10-28 38.89 39.02 38.89 38.89 0.0M
2024-10-25 38.76 38.91 38.47 38.60 0.0M
2024-10-24 38.12 38.39 38.07 38.39 0.0M
2024-10-23 37.88 37.89 37.45 37.46 0.0M
2024-10-22 37.74 38.10 37.74 38.10 0.0M
2024-10-21 37.86 37.98 37.69 37.97 0.0M
2024-10-18 37.80 37.97 37.80 37.96 0.0M
2024-10-17 37.81 37.81 37.65 37.65 0.0M
2024-10-16 37.54 37.78 37.33 37.70 0.0M
2024-10-15 37.93 37.95 37.32 37.50 0.0M
2024-10-14 37.69 38.03 37.69 37.95 0.0M
2024-10-11 37.41 37.59 37.41 37.59 0.0M
2024-10-10 37.61 37.74 37.61 37.61 0.0M
2024-10-09 37.60 37.73 37.39 37.73 0.0M
2024-10-08 37.12 37.55 37.12 37.37 0.0M
2024-10-07 37.46 37.46 37.02 37.04 0.0M
2024-10-04 37.25 37.49 37.17 37.49 0.0M
2024-10-03 36.57 36.80 36.57 36.80 0.0M
2024-10-02 36.66 36.79 36.64 36.64 0.0M
2024-10-01 36.84 36.94 36.72 36.94 0.0M
2024-09-30 37.45 37.56 37.45 37.56 0.0M
2024-09-27 37.66 37.66 37.58 37.58 0.0M
2024-09-26 37.75 37.78 37.49 37.49 0.0M
2024-09-25 37.15 37.35 37.15 37.28 0.0M
2024-09-24 37.06 37.27 36.99 37.27 0.0M
2024-09-23 36.77 37.04 36.77 36.98 0.0M
2024-09-20 36.76 36.76 36.50 36.68 0.0M
2024-09-19 36.83 36.96 36.83 36.84 0.0M
2024-09-18 36.11 36.43 35.96 35.96 0.0M
2024-09-17 36.38 36.38 36.08 36.08 0.0M
2024-09-16 35.96 36.06 35.74 35.99 0.0M
2024-09-13 36.14 36.14 36.11 36.11 0.0M
2024-09-12 35.60 35.89 35.60 35.89 0.0M
2024-09-11 34.83 35.64 34.83 35.64 0.0M
2024-09-10 34.81 34.90 34.81 34.90 0.0M
2024-09-09 34.29 34.67 34.29 34.58 0.0M
2024-09-06 34.89 34.89 33.72 33.86 0.0M
2024-09-05 34.78 34.85 34.65 34.69 0.0M
2024-09-04 34.25 34.31 34.25 34.31 0.0M
2024-09-03 35.39 35.39 34.50 34.50 0.0M
2024-08-30 35.41 35.65 35.41 35.65 0.0M
2024-08-29 35.51 35.57 35.10 35.10 0.0M
2024-08-28 35.03 35.11 34.81 35.08 0.0M
2024-08-27 35.57 35.71 35.57 35.70 0.0M
2024-08-26 36.01 36.11 35.70 35.70 0.0M
2024-08-23 35.69 36.10 35.69 36.10 0.0M
2024-08-22 36.10 36.10 35.19 35.19 0.0M
2024-08-21 35.80 35.97 35.68 35.97 0.0M
2024-08-20 35.95 36.01 35.58 35.72 0.0M
2024-08-19 35.38 35.91 35.38 35.91 0.0M
2024-08-16 35.21 35.44 35.21 35.32 0.0M
2024-08-15 34.68 35.17 34.68 35.13 0.0M
2024-08-14 34.17 34.26 34.14 34.26 0.0M
2024-08-13 33.62 34.22 33.62 34.22 0.0M
2024-08-12 33.49 33.55 33.21 33.21 0.0M
2024-08-09 33.14 33.46 33.14 33.46 0.0M
2024-08-08 32.43 33.25 32.43 33.25 0.0M
2024-08-07 32.86 32.86 31.95 31.95 0.0M
2024-08-06 32.58 32.95 32.16 32.58 0.0M
2024-08-05 30.05 32.07 30.05 31.91 0.0M
2024-08-02 33.27 33.29 32.84 33.08 0.0M
2024-08-01 35.61 35.66 34.10 34.25 0.0M
2024-07-31 35.62 35.62 35.55 35.55 0.0M
2024-07-30 35.34 35.34 34.44 34.68 0.0M
2024-07-29 35.31 35.31 35.07 35.15 0.0M
2024-07-26 35.06 35.06 34.98 35.03 0.0M
2024-07-25 34.89 35.63 34.44 34.84 0.0M
2024-07-24 36.24 37.47 35.21 35.21 0.0M
2024-07-23 37.31 37.34 37.13 37.13 0.0M
2024-07-22 37.12 37.24 36.96 37.17 0.0M
2024-07-19 36.79 36.90 36.53 36.53 0.0M
2024-07-18 37.33 37.43 36.79 36.89 0.0M
2024-07-17 37.64 37.92 37.17 37.26 0.0M
2024-07-16 38.50 38.50 38.01 38.38 0.0M
2024-07-15 38.20 38.22 38.04 38.19 0.0M
2024-07-12 38.05 38.28 37.90 37.90 0.0M
2024-07-11 38.36 38.50 37.22 37.36 0.0M
2024-07-10 37.99 38.37 37.95 38.30 0.0M
2024-07-09 37.66 37.96 37.66 37.77 0.0M
2024-07-08 37.48 37.64 37.28 37.61 0.0M
2024-07-05 36.80 37.35 36.65 37.35 0.0M
2024-07-03 36.35 36.76 36.35 36.73 0.0M
2024-07-02 35.54 36.16 35.54 36.08 0.0M
2024-07-01 35.29 35.54 35.21 35.53 0.0M
2024-06-28 35.76 35.76 35.21 35.21 0.0M
2024-06-27 35.24 35.58 35.24 35.53 0.0M
2024-06-26 35.15 35.38 35.15 35.38 0.0M
2024-06-25 34.16 34.84 34.16 34.71 0.0M
2024-06-24 34.26 34.56 34.13 34.13 0.0M
2024-06-21 34.54 34.62 34.33 34.33 0.0M
2024-06-20 35.00 35.15 34.80 34.80 0.0M
2024-06-18 34.81 34.96 34.81 34.82 0.0M
2024-06-17 34.52 35.08 34.52 34.88 0.0M
2024-06-14 34.58 34.65 34.37 34.53 0.0M
2024-06-13 34.71 34.72 34.58 34.65 0.0M
2024-06-12 34.77 34.96 33.95 34.57 0.0M
2024-06-11 33.84 34.28 33.80 34.28 0.0M
2024-06-10 34.03 34.13 33.99 34.04 0.0M
2024-06-07 34.52 34.71 34.17 34.17 0.0M
2024-06-06 34.00 34.74 34.00 34.73 0.0M
2024-06-05 33.57 34.18 33.57 34.18 0.0M
2024-06-04 33.14 33.42 33.14 33.42 0.0M
2024-06-03 33.16 34.24 32.98 33.33 0.0M
2024-05-31 32.80 32.89 32.80 32.89 0.0M
2024-05-30 32.86 33.16 32.75 32.93 0.0M
2024-05-29 32.83 33.17 32.75 32.84 0.0M
2024-05-28 32.84 33.19 32.84 33.19 0.0M
2024-05-24 32.19 32.73 32.19 32.73 0.0M
2024-05-23 32.89 32.89 32.14 32.14 0.0M
2024-05-22 32.62 32.65 32.54 32.54 0.0M
2024-05-21 32.43 32.69 32.43 32.69 0.0M
2024-05-20 32.33 32.50 32.33 32.50 0.0M
2024-05-17 32.35 32.35 32.27 32.33 0.0M
2024-05-16 32.59 32.61 32.10 32.10 0.0M
2024-05-15 33.16 33.16 32.10 32.68 0.0M
2024-05-14 32.15 33.00 32.15 32.76 0.0M
2024-05-13 31.61 32.04 31.61 32.04 0.0M
2024-05-10 31.40 31.40 31.33 31.37 0.0M
2024-05-09 31.52 31.58 31.52 31.58 0.0M
2024-05-08 31.39 31.59 31.39 31.59 0.0M
2024-05-07 32.29 32.29 31.80 31.85 0.0M
2024-05-06 32.00 32.47 32.00 32.47 0.0M
2024-05-03 31.75 31.86 31.64 31.74 0.0M
2024-05-02 30.78 31.16 30.78 31.16 0.0M
2024-05-01 30.54 31.10 30.36 30.36 0.0M
2024-04-30 31.10 31.10 30.74 30.74 0.0M
2024-04-29 31.13 31.49 31.13 31.31 0.0M
2024-04-26 30.55 30.99 30.55 30.99 0.0M
2024-04-25 29.68 30.39 29.68 30.30 0.0M
2024-04-24 30.55 30.73 30.18 30.38 0.0M
2024-04-23 29.78 30.24 29.78 30.18 0.0M
2024-04-22 29.31 29.62 29.31 29.62 0.0M
2024-04-19 29.93 29.93 29.20 29.23 0.0M
2024-04-18 30.15 30.15 30.08 30.08 0.0M
2024-04-17 30.23 30.23 30.23 30.23 0.0M
2024-04-16 30.51 30.67 30.51 30.67 0.0M
2024-04-15 31.74 31.74 30.71 30.71 0.0M
2024-04-12 31.93 31.93 31.49 31.55 0.0M
2024-04-11 31.96 32.31 31.96 32.31 0.0M
2024-04-10 31.70 31.90 31.68 31.90 0.0M
2024-04-09 32.25 32.29 31.96 32.16 0.0M
2024-04-08 32.10 32.24 32.10 32.12 0.0M
2024-04-05 31.94 31.94 31.94 31.94 0.0M
2024-04-04 32.40 32.40 31.72 31.72 0.0M
2024-04-03 31.93 32.30 31.93 32.20 0.0M
2024-04-02 31.86 32.06 31.86 32.01 0.0M
2024-04-01 32.53 32.80 32.46 32.55 0.0M
2024-03-28 32.58 32.82 32.49 32.49 0.0M
2024-03-27 33.05 33.05 32.58 32.77 0.0M
2024-03-26 33.12 33.25 32.78 32.78 0.0M
2024-03-25 32.67 33.03 32.67 32.96 0.0M
2024-03-22 32.47 32.78 32.47 32.75 0.0M
2024-03-21 33.00 33.08 32.64 32.64 0.0M
2024-03-20 32.04 32.74 32.04 32.74 0.0M
2024-03-19 31.90 32.11 31.90 32.11 0.0M
2024-03-18 32.12 32.45 32.12 32.29 0.0M
2024-03-15 32.01 32.01 31.78 31.78 0.0M
2024-03-14 32.33 32.38 31.72 31.85 0.0M
2024-03-13 32.47 32.57 32.41 32.42 0.0M
2024-03-12 32.38 32.66 32.21 32.66 0.0M
2024-03-11 32.31 32.58 32.24 32.24 0.0M
2024-03-08 33.09 33.31 32.36 32.41 0.0M
2024-03-07 32.39 32.81 32.39 32.81 0.0M
2024-03-06 32.18 32.25 32.17 32.17 0.0M
2024-03-05 31.86 31.86 31.61 31.76 0.0M
2024-03-04 32.33 32.35 32.13 32.13 0.0M
2024-03-01 32.03 32.36 32.03 32.36 0.0M
2024-02-29 32.00 32.08 31.80 32.08 0.0M
2024-02-28 31.60 31.85 31.60 31.62 0.0M
2024-02-27 31.74 31.74 31.65 31.71 0.0M
2024-02-26 31.12 31.51 31.12 31.43 0.0M
2024-02-23 31.45 31.45 31.04 31.14 0.0M
2024-02-22 30.66 31.36 30.66 31.33 0.0M
2024-02-21 30.60 30.64 30.51 30.64 0.0M
2024-02-20 31.24 31.24 30.61 30.95 0.0M
2024-02-16 31.45 31.74 31.42 31.49 0.0M
2024-02-15 31.40 31.70 31.38 31.65 0.0M
2024-02-14 30.96 31.36 30.90 31.36 0.0M
2024-02-13 30.57 30.83 30.50 30.58 0.0M
2024-02-12 31.20 31.74 31.20 31.51 0.0M
2024-02-09 30.97 31.19 30.96 31.19 0.0M
2024-02-08 30.50 30.83 30.50 30.76 0.0M
2024-02-07 29.99 30.26 29.99 30.20 0.0M
2024-02-06 29.20 29.85 29.20 29.82 0.0M
2024-02-05 29.41 29.49 29.07 29.21 0.0M
2024-02-02 29.10 29.63 28.95 29.60 0.0M
2024-02-01 28.85 28.94 28.57 28.94 0.0M
2024-01-31 28.89 28.89 28.62 28.62 0.0M
2024-01-30 29.29 29.41 29.22 29.22 0.0M
2024-01-29 29.02 29.50 29.02 29.50 0.0M
2024-01-26 29.01 29.01 28.95 28.95 0.0M
2024-01-25 29.12 29.12 28.89 28.98 0.0M
2024-01-24 29.39 29.39 29.15 29.15 0.0M
2024-01-23 29.10 29.24 29.10 29.12 0.0M
2024-01-22 29.01 29.44 29.01 29.08 0.0M
2024-01-19 28.67 29.03 28.57 29.03 0.0M
2024-01-18 28.56 28.56 28.56 28.56 0.0M
2024-01-17 28.08 28.34 28.08 28.34 0.0M
2024-01-16 28.32 28.67 28.32 28.61 0.0M
2024-01-12 28.83 28.83 28.67 28.72 0.0M
2024-01-11 29.34 29.34 29.02 29.03 0.0M
2024-01-10 29.13 29.30 29.13 29.20 0.0M
2024-01-09 28.95 29.08 28.95 29.08 0.0M
2024-01-08 28.70 29.23 28.70 29.23 0.0M
2024-01-05 28.78 28.78 28.54 28.59 0.0M
2024-01-04 28.62 28.62 28.54 28.54 0.0M
2024-01-03 28.80 28.80 28.70 28.70 0.0M
2024-01-02 29.63 29.63 29.01 29.14 0.0M