2x Solana ETF (SOLT)

SOLT
🏛️ アメリカ →
21.47
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 27.12 27.12 26.99 27.05 1,901.5K
09:31 27.01 27.03 26.96 26.99 39.4K
09:32 27.01 27.09 27.00 27.06 72.3K
09:33 27.06 27.12 27.01 27.03 41.6K
09:34 27.03 27.06 27.00 27.01 36.8K
09:35 27.02 27.06 26.92 26.99 52.6K
09:36 26.98 27.04 26.90 26.95 67.5K
09:37 26.94 27.00 26.89 27.00 35.1K
09:38 27.00 27.03 26.90 26.90 56.9K
09:39 26.91 26.91 26.78 26.80 76.5K
09:40 26.85 26.93 26.83 26.92 20.1K
09:41 26.88 26.89 26.76 26.76 43.2K
09:42 26.75 26.83 26.75 26.82 10.3K
09:43 26.83 26.84 26.78 26.78 31.9K
09:44 26.77 26.77 26.71 26.72 44.5K
09:45 26.73 26.78 26.66 26.70 21.8K
09:46 26.72 26.74 26.60 26.65 42.7K
09:47 26.63 26.70 26.59 26.67 39.3K
09:48 26.71 26.78 26.68 26.78 43.6K
09:49 26.78 26.78 26.70 26.70 28.0K
09:50 26.73 26.77 26.70 26.75 16.1K
09:51 26.78 26.87 26.76 26.87 52.6K
09:52 26.85 26.91 26.83 26.90 21.0K
09:53 26.88 27.00 26.88 26.98 29.6K
09:54 27.00 27.11 27.00 27.05 29.8K
09:55 27.08 27.09 27.01 27.04 46.2K
09:56 27.06 27.10 27.06 27.10 28.0K
09:57 27.12 27.16 27.04 27.10 44.2K
09:58 27.07 27.16 27.07 27.16 11.9K
09:59 27.17 27.25 27.16 27.25 31.0K
10:00 27.24 27.31 27.22 27.23 31.1K
10:01 27.26 27.28 27.22 27.22 34.8K
10:02 27.22 27.30 27.20 27.29 30.8K
10:03 27.29 27.30 27.20 27.25 87.2K
10:04 27.29 27.30 27.25 27.26 20.6K
10:05 27.22 27.29 27.22 27.23 15.8K
10:06 27.22 27.23 27.17 27.23 33.2K
10:07 27.22 27.27 27.17 27.19 13.7K
10:08 27.19 27.19 27.13 27.15 22.6K
10:09 27.15 27.26 27.15 27.26 6.8K
10:10 27.24 27.26 27.22 27.22 7.5K
10:11 27.21 27.21 27.17 27.17 14.2K
10:12 27.18 27.18 27.14 27.16 16.5K
10:13 27.14 27.14 27.11 27.11 10.4K
10:14 27.10 27.10 27.06 27.08 14.6K
10:15 27.08 27.12 27.06 27.12 21.0K
10:16 27.15 27.24 27.15 27.20 24.5K
10:17 27.17 27.19 27.13 27.15 14.9K
10:18 27.20 27.21 27.18 27.21 7.1K
10:19 27.18 27.18 27.07 27.08 9.2K
10:20 27.08 27.13 27.04 27.11 10.0K
10:21 27.10 27.18 27.09 27.18 5.1K
10:22 27.21 27.21 27.14 27.15 64.1K
10:23 27.15 27.20 27.15 27.20 26.0K
10:24 27.22 27.24 27.20 27.21 19.4K
10:25 27.22 27.22 27.16 27.16 29.3K
10:26 27.16 27.16 27.03 27.04 28.3K
10:27 27.03 27.09 27.03 27.05 12.6K
10:28 27.13 27.20 27.10 27.15 12.7K
10:29 27.15 27.26 27.15 27.26 57.0K
10:30 27.25 27.33 27.22 27.33 23.6K
10:31 27.30 27.30 27.17 27.18 23.2K
10:32 27.15 27.18 27.11 27.11 11.6K
10:33 27.16 27.16 27.10 27.12 8.9K
10:34 27.12 27.13 27.12 27.12 3.8K
10:35 27.13 27.18 27.13 27.16 7.7K
10:36 27.14 27.14 27.04 27.05 10.6K
10:37 27.06 27.06 26.98 26.98 45.1K
10:38 26.96 26.99 26.94 26.97 7.1K
10:39 26.95 26.97 26.92 26.94 30.1K
10:40 26.97 27.01 26.95 26.99 10.8K
10:41 26.98 27.02 26.93 26.96 8.9K
10:42 26.95 26.96 26.94 26.96 4.8K
10:43 26.92 26.94 26.91 26.92 5.8K
10:44 26.90 26.90 26.84 26.85 18.2K
10:45 26.84 26.85 26.76 26.77 30.3K
10:46 26.75 26.75 26.66 26.67 28.0K
10:47 26.66 26.68 26.62 26.62 21.2K
10:48 26.64 26.69 26.63 26.69 18.1K
10:49 26.68 26.68 26.64 26.64 24.3K
10:50 26.64 26.64 26.60 26.61 15.5K
10:51 26.61 26.63 26.60 26.60 15.3K
10:52 26.64 26.67 26.63 26.65 5.8K
10:53 26.64 26.65 26.61 26.62 11.5K
10:54 26.62 26.62 26.60 26.61 16.2K
10:55 26.58 26.58 26.51 26.53 59.0K
10:56 26.56 26.57 26.54 26.57 13.3K
10:57 26.56 26.61 26.56 26.59 9.4K
10:58 26.59 26.61 26.58 26.60 9.4K
10:59 26.61 26.65 26.59 26.62 11.4K
11:00 26.61 26.63 26.60 26.63 4.4K
11:01 26.63 26.68 26.62 26.63 19.5K
11:02 26.65 26.70 26.61 26.62 20.5K
11:03 26.63 26.63 26.58 26.61 9.1K
11:04 26.57 26.62 26.57 26.59 9.3K
11:05 26.58 26.58 26.41 26.41 38.9K
11:06 26.44 26.44 26.38 26.38 18.2K
11:07 26.42 26.46 26.41 26.46 13.9K
11:08 26.47 26.48 26.45 26.46 11.4K
11:09 26.42 26.56 26.42 26.56 12.1K
11:10 26.54 26.56 26.52 26.56 9.2K
11:11 26.51 26.51 26.48 26.48 4.6K
11:12 26.47 26.47 26.45 26.45 20.1K
11:13 26.46 26.46 26.43 26.44 19.7K
11:14 26.43 26.44 26.37 26.38 16.8K
11:15 26.38 26.41 26.37 26.39 29.6K
11:16 26.43 26.45 26.38 26.38 9.9K
11:17 26.36 26.37 26.35 26.37 14.0K
11:18 26.36 26.36 26.31 26.33 11.5K
11:19 26.33 26.35 26.30 26.31 16.6K
11:20 26.33 26.38 26.30 26.38 19.3K
11:21 26.35 26.42 26.34 26.42 10.3K
11:22 26.43 26.45 26.38 26.38 13.1K
11:23 26.42 26.42 26.36 26.39 5.7K
11:24 26.38 26.40 26.38 26.40 2.7K
11:25 26.44 26.46 26.39 26.46 9.2K
11:26 26.46 26.48 26.45 26.48 8.6K
11:27 26.49 26.51 26.45 26.46 12.0K
11:28 26.48 26.49 26.46 26.46 7.1K
11:29 26.50 26.56 26.50 26.56 4.6K
11:30 26.56 26.56 26.50 26.53 8.1K
11:31 26.52 26.56 26.52 26.53 3.8K
11:32 26.55 26.56 26.51 26.55 11.1K
11:33 26.53 26.53 26.45 26.49 6.6K
11:34 26.47 26.48 26.40 26.40 4.2K
11:35 26.36 26.39 26.35 26.35 9.4K
11:36 26.37 26.37 26.31 26.34 17.4K
11:37 26.34 26.34 26.25 26.29 19.2K
11:38 26.29 26.40 26.29 26.40 19.4K
11:39 26.38 26.38 26.35 26.36 6.5K
11:40 26.35 26.35 26.33 26.33 4.9K
11:41 26.34 26.36 26.34 26.34 6.2K
11:42 26.33 26.36 26.30 26.30 4.1K
11:43 26.29 26.34 26.29 26.29 22.9K
11:44 26.31 26.31 26.29 26.31 4.0K
11:45 26.42 26.42 26.37 26.37 3.3K
11:46 26.34 26.34 26.28 26.30 6.7K
11:47 26.29 26.29 26.25 26.28 22.6K
11:48 26.27 26.31 26.26 26.31 6.8K
11:49 26.29 26.39 26.29 26.39 5.2K
11:50 26.42 26.44 26.41 26.41 12.7K
11:51 26.40 26.41 26.34 26.34 7.0K
11:52 26.32 26.32 26.26 26.28 7.8K
11:53 26.28 26.29 26.26 26.29 6.8K
11:54 26.29 26.35 26.28 26.35 9.9K
11:55 26.37 26.38 26.35 26.35 4.8K
11:56 26.35 26.35 26.31 26.35 3.4K
11:57 26.41 26.41 26.41 26.41 1.0K
11:58 26.41 26.41 26.40 26.40 3.2K
11:59 26.39 26.42 26.39 26.41 19.6K
12:00 26.39 26.39 26.39 26.39 6.0K
12:01 26.49 26.49 26.48 26.48 1.6K
12:02 26.43 26.48 26.43 26.46 6.0K
12:03 26.45 26.53 26.45 26.53 6.1K
12:04 26.54 26.59 26.54 26.59 40.0K
12:05 26.56 26.59 26.54 26.58 11.1K
12:06 26.59 26.59 26.54 26.54 13.4K
12:07 26.54 26.54 26.41 26.45 9.9K
12:08 26.45 26.49 26.43 26.47 5.2K
12:09 26.48 26.54 26.48 26.54 1.6K
12:10 26.54 26.56 26.54 26.55 4.0K
12:11 26.55 26.58 26.55 26.57 14.1K
12:12 26.56 26.60 26.56 26.60 20.9K
12:13 26.61 26.63 26.57 26.57 13.9K
12:14 26.55 26.60 26.55 26.59 7.2K
12:15 26.58 26.60 26.55 26.56 8.7K
12:16 26.56 26.56 26.51 26.53 16.7K
12:17 26.51 26.51 26.40 26.44 22.6K
12:18 26.46 26.57 26.46 26.54 10.3K
12:19 26.52 26.52 26.46 26.46 3.3K
12:20 26.47 26.47 26.43 26.45 2.3K
12:21 26.50 26.57 26.50 26.56 6.7K
12:22 26.51 26.55 26.49 26.50 5.9K
12:23 26.45 26.46 26.40 26.40 4.2K
12:24 26.43 26.52 26.43 26.50 3.9K
12:25 26.48 26.56 26.48 26.56 4.2K
12:26 26.57 26.62 26.57 26.58 6.2K
12:27 26.56 26.56 26.54 26.54 3.1K
12:28 26.58 26.62 26.58 26.61 9.0K
12:29 26.59 26.59 26.50 26.53 4.2K
12:30 26.50 26.50 26.50 26.50 3.4K
12:31 26.46 26.53 26.46 26.49 4.7K
12:32 26.55 26.55 26.55 26.55 0.9K
12:33 26.58 26.59 26.44 26.44 6.0K
12:34 26.42 26.42 26.36 26.37 9.2K
12:35 26.36 26.37 26.32 26.33 9.5K
12:36 26.30 26.30 26.28 26.28 10.8K
12:37 26.30 26.30 26.27 26.29 5.1K
12:39 26.39 26.46 26.36 26.45 9.3K
12:40 26.45 26.45 26.38 26.38 19.8K
12:41 26.40 26.46 26.40 26.40 9.2K
12:42 26.42 26.42 26.39 26.39 2.3K
12:43 26.39 26.39 26.37 26.37 6.3K
12:44 26.37 26.37 26.32 26.34 3.4K
12:45 26.31 26.34 26.31 26.32 5.2K
12:46 26.34 26.37 26.34 26.37 4.9K
12:47 26.39 26.39 26.30 26.31 12.1K
12:48 26.31 26.35 26.31 26.35 4.6K
12:49 26.32 26.35 26.29 26.34 3.1K
12:50 26.42 26.42 26.37 26.36 2.2K
12:51 26.37 26.37 26.29 26.29 1.7K
12:52 26.28 26.28 26.21 26.21 23.4K
12:53 26.21 26.21 26.21 26.21 1.6K
12:54 26.22 26.22 26.20 26.20 7.2K
12:55 26.21 26.21 26.16 26.16 18.4K
12:56 26.12 26.13 26.09 26.10 31.4K
12:57 26.11 26.17 26.11 26.17 7.8K
12:58 26.17 26.17 26.13 26.12 7.3K
12:59 26.14 26.16 26.12 26.16 11.5K
13:00 26.13 26.15 26.13 26.13 6.3K
13:01 26.09 26.09 26.08 26.08 12.5K
13:02 26.07 26.08 25.88 25.88 64.2K
13:03 25.92 25.97 25.89 25.97 27.6K
13:04 25.96 25.96 25.82 25.87 23.6K
13:05 25.90 25.94 25.83 25.85 12.5K
13:06 25.81 25.81 25.72 25.80 47.9K
13:07 25.80 25.87 25.80 25.86 15.3K
13:08 25.83 25.83 25.72 25.77 25.3K
13:09 25.75 25.82 25.75 25.82 60.9K
13:10 25.82 25.93 25.82 25.86 13.5K
13:11 25.89 25.91 25.86 25.88 3.6K
13:12 25.95 25.96 25.94 25.94 5.6K
13:13 26.01 26.03 26.01 26.03 6.8K
13:14 26.06 26.06 26.00 26.00 6.1K
13:15 26.00 26.02 25.97 25.97 1.8K
13:16 26.03 26.06 26.03 26.05 6.6K
13:17 26.05 26.09 26.04 26.04 11.4K
13:18 26.11 26.11 26.09 26.11 4.1K
13:19 26.08 26.08 26.03 26.05 8.0K
13:20 26.05 26.10 26.05 26.05 3.7K
13:21 26.04 26.24 26.04 26.19 6.5K
13:22 26.21 26.34 26.21 26.34 5.2K
13:23 26.38 26.38 26.30 26.30 13.3K
13:24 26.31 26.31 26.29 26.29 6.9K
13:25 26.33 26.34 26.30 26.30 9.8K
13:26 26.30 26.35 26.30 26.35 6.3K
13:27 26.35 26.39 26.35 26.39 9.9K
13:28 26.40 26.43 26.39 26.42 5.2K
13:29 26.40 26.40 26.37 26.37 5.1K
13:30 26.42 26.45 26.39 26.40 13.9K
13:31 26.40 26.44 26.38 26.38 5.9K
13:32 26.40 26.49 26.38 26.48 8.5K
13:33 26.44 26.45 26.40 26.45 3.3K
13:34 26.43 26.46 26.40 26.40 4.6K
13:35 26.40 26.43 26.38 26.38 4.3K
13:36 26.38 26.45 26.38 26.45 3.6K
13:37 26.45 26.55 26.45 26.55 1.0K
13:38 26.51 26.58 26.50 26.50 12.4K
13:39 26.50 26.50 26.46 26.46 6.1K
13:40 26.48 26.48 26.48 26.48 0.3K
13:41 26.43 26.52 26.42 26.52 6.7K
13:42 26.48 26.48 26.46 26.46 3.6K
13:43 26.47 26.47 26.44 26.46 4.1K
13:44 26.44 26.49 26.44 26.46 2.3K
13:45 26.52 26.52 26.45 26.46 7.4K
13:46 26.47 26.47 26.44 26.45 23.4K
13:47 26.45 26.45 26.40 26.40 7.5K
13:48 26.44 26.44 26.42 26.42 2.1K
13:49 26.41 26.48 26.41 26.48 4.3K
13:50 26.52 26.52 26.52 26.52 1.4K
13:51 26.50 26.50 26.43 26.44 5.0K
13:52 26.46 26.46 26.44 26.44 3.4K
13:53 26.38 26.42 26.38 26.41 4.5K
13:54 26.38 26.44 26.38 26.40 2.0K
13:55 26.41 26.41 26.40 26.40 1.4K
13:56 26.37 26.45 26.37 26.45 2.1K
13:57 26.45 26.46 26.45 26.46 2.4K
13:58 26.48 26.50 26.48 26.48 0.8K
13:59 26.52 26.52 26.47 26.47 3.3K
14:00 26.43 26.46 26.39 26.39 2.0K
14:01 26.44 26.47 26.41 26.47 3.6K
14:02 26.45 26.45 26.41 26.43 3.1K
14:03 26.40 26.41 26.38 26.41 0.8K
14:04 26.45 26.45 26.38 26.38 3.3K
14:05 26.41 26.41 26.38 26.38 1.3K
14:06 26.41 26.42 26.37 26.37 6.3K
14:07 26.38 26.44 26.38 26.44 1.0K
14:08 26.49 26.49 26.45 26.45 1.4K
14:09 26.48 26.48 26.46 26.46 2.0K
14:10 26.47 26.47 26.46 26.46 2.2K
14:11 26.45 26.45 26.42 26.42 3.9K
14:12 26.42 26.47 26.41 26.47 8.4K
14:13 26.47 26.47 26.42 26.42 5.5K
14:14 26.37 26.42 26.37 26.40 30.3K
14:15 26.38 26.39 26.36 26.37 3.3K
14:16 26.38 26.38 26.32 26.33 21.7K
14:17 26.35 26.39 26.34 26.34 17.6K
14:18 26.39 26.39 26.36 26.36 5.2K
14:19 26.38 26.39 26.37 26.38 5.8K
14:20 26.34 26.34 26.30 26.33 7.8K
14:21 26.30 26.31 26.25 26.28 15.5K
14:22 26.27 26.32 26.27 26.32 7.3K
14:23 26.29 26.34 26.29 26.34 6.4K
14:24 26.33 26.34 26.33 26.34 2.8K
14:25 26.34 26.34 26.31 26.31 4.7K
14:26 26.31 26.33 26.28 26.32 33.7K
14:27 26.35 26.35 26.30 26.30 2.3K
14:28 26.29 26.29 26.29 26.29 1.1K
14:29 26.27 26.30 26.27 26.30 4.3K
14:30 26.26 26.28 26.26 26.26 1.2K
14:31 26.27 26.28 26.27 26.28 0.8K
14:32 26.29 26.31 26.29 26.31 2.7K
14:33 26.34 26.37 26.34 26.37 2.6K
14:34 26.38 26.39 26.36 26.36 3.1K
14:35 26.39 26.43 26.39 26.41 20.7K
14:36 26.37 26.37 26.37 26.37 3.2K
14:37 26.32 26.32 26.32 26.32 3.9K
14:38 26.31 26.31 26.28 26.28 2.0K
14:39 26.29 26.33 26.29 26.33 15.8K
14:40 26.34 26.34 26.32 26.32 2.5K
14:41 26.27 26.27 26.25 26.26 6.8K
14:42 26.26 26.28 26.26 26.28 8.0K
14:43 26.27 26.27 26.25 26.26 9.5K
14:44 26.26 26.27 26.20 26.20 7.3K
14:45 26.21 26.21 26.20 26.20 11.6K
14:46 26.23 26.23 26.16 26.17 9.1K
14:47 26.17 26.23 26.17 26.23 1.4K
14:48 26.25 26.27 26.25 26.25 5.1K
14:49 26.24 26.26 26.17 26.21 11.2K
14:50 26.20 26.20 26.15 26.15 1.8K
14:51 26.14 26.14 26.14 26.14 0.3K
14:52 26.14 26.15 26.13 26.14 5.0K
14:53 26.13 26.13 26.09 26.09 3.2K
14:54 26.06 26.06 26.06 26.06 2.8K
14:55 26.06 26.06 26.05 26.06 5.1K
14:56 26.06 26.06 26.06 26.06 0.2K
14:57 26.11 26.12 26.08 26.09 4.7K
14:58 26.07 26.07 26.03 26.03 15.2K
14:59 26.02 26.06 26.02 26.04 40.4K
15:00 26.04 26.05 26.04 26.05 3.5K
15:01 26.03 26.03 26.00 26.00 13.5K
15:02 26.02 26.02 26.00 26.00 5.3K
15:03 26.00 26.01 25.95 25.98 8.3K
15:04 25.99 25.99 25.92 25.92 17.1K
15:05 25.95 25.95 25.88 25.91 22.3K
15:06 25.94 25.98 25.94 25.97 4.8K
15:07 25.95 25.96 25.92 25.92 4.8K
15:08 25.91 25.91 25.82 25.85 22.4K
15:09 25.85 25.85 25.82 25.84 5.7K
15:10 25.89 25.92 25.86 25.86 6.0K
15:11 25.87 25.89 25.84 25.86 4.0K
15:12 25.86 25.86 25.81 25.82 19.7K
15:13 25.81 25.83 25.76 25.79 39.2K
15:14 25.80 25.85 25.76 25.82 21.9K
15:15 25.87 25.90 25.85 25.89 9.7K
15:16 25.89 25.89 25.76 25.77 9.6K
15:17 25.80 25.87 25.80 25.87 5.0K
15:18 25.85 25.87 25.82 25.84 11.8K
15:19 25.89 25.89 25.83 25.89 4.1K
15:20 25.87 25.93 25.87 25.90 5.9K
15:21 25.91 25.91 25.86 25.88 2.0K
15:22 25.86 25.86 25.83 25.83 5.4K
15:23 25.83 25.83 25.75 25.75 10.1K
15:24 25.75 25.84 25.75 25.84 4.7K
15:25 25.84 25.84 25.84 25.84 1.4K
15:26 25.86 25.86 25.74 25.74 6.3K
15:27 25.73 25.74 25.68 25.68 8.0K
15:28 25.68 25.71 25.61 25.70 12.2K
15:29 25.71 25.72 25.69 25.71 13.1K
15:30 25.71 25.71 25.57 25.64 54.8K
15:31 25.60 25.68 25.60 25.67 6.2K
15:32 25.67 25.67 25.60 25.60 19.6K
15:33 25.63 25.64 25.60 25.62 3.6K
15:34 25.62 25.62 25.49 25.49 38.4K
15:35 25.49 25.51 25.40 25.41 23.3K
15:36 25.39 25.48 25.30 25.48 29.8K
15:37 25.40 25.44 25.32 25.44 27.5K
15:38 25.46 25.57 25.42 25.57 9.3K
15:39 25.54 25.54 25.48 25.54 10.2K
15:40 25.53 25.63 25.53 25.63 22.9K
15:41 25.65 25.67 25.63 25.65 7.7K
15:42 25.64 25.64 25.57 25.59 11.9K
15:43 25.62 25.63 25.55 25.56 18.3K
15:44 25.58 25.58 25.52 25.54 9.5K
15:45 25.55 25.55 25.50 25.55 9.6K
15:46 25.50 25.58 25.45 25.58 24.0K
15:47 25.58 25.61 25.53 25.54 22.6K
15:48 25.57 25.57 25.47 25.50 11.2K
15:49 25.50 25.55 25.49 25.55 5.8K
15:50 25.59 25.59 25.49 25.51 4.6K
15:51 25.52 25.52 25.35 25.39 47.7K
15:52 25.44 25.47 25.39 25.43 15.1K
15:53 25.45 25.45 25.34 25.40 14.3K
15:54 25.40 25.44 25.35 25.44 16.6K
15:55 25.43 25.43 25.33 25.39 26.1K
15:56 25.38 25.44 25.33 25.33 26.3K
15:57 25.36 25.39 25.33 25.35 22.7K
15:58 25.34 25.35 25.31 25.35 24.0K
15:59 25.34 25.43 25.32 25.33 702.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし