Defiance Daily Target 2X Long MSTR ETF (MSTX)

MSTX
🏛️ アメリカ →
25.28
最終更新: 2025-10-03
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 58.21 58.31 57.65 57.99 1,445.2K
09:31 57.96 58.10 57.43 57.90 67.4K
09:32 57.98 58.88 57.68 58.76 85.2K
09:33 58.80 59.34 58.71 59.15 123.5K
09:34 59.16 59.46 58.84 59.11 99.3K
09:35 59.14 59.94 58.78 59.80 107.2K
09:36 59.88 60.28 59.88 60.22 182.9K
09:37 60.26 60.26 59.11 59.28 100.5K
09:38 59.40 59.49 58.86 59.05 89.7K
09:39 59.00 60.26 58.81 59.68 67.0K
09:40 59.93 60.10 59.72 59.97 61.1K
09:41 59.65 59.65 58.83 58.92 172.0K
09:42 58.98 59.20 58.41 58.67 74.0K
09:43 58.73 59.00 58.68 58.87 46.5K
09:44 58.87 59.47 58.87 59.26 39.5K
09:45 59.61 59.99 59.61 59.80 113.9K
09:46 59.65 59.88 59.34 59.57 40.2K
09:47 59.46 59.60 59.00 59.26 25.9K
09:48 59.17 59.28 58.85 59.27 35.4K
09:49 59.24 59.24 58.83 58.97 59.7K
09:50 59.12 59.36 59.00 59.00 47.0K
09:51 59.30 59.40 58.76 59.37 22.2K
09:52 59.53 59.66 59.32 59.55 75.6K
09:53 59.63 59.85 59.53 59.81 43.0K
09:54 59.76 59.86 59.52 59.66 29.0K
09:55 59.72 59.77 59.57 59.71 31.2K
09:56 59.95 60.45 59.95 60.44 169.0K
09:57 60.34 60.44 60.03 60.39 87.7K
09:58 60.34 60.34 59.50 59.50 45.6K
09:59 59.39 59.84 59.23 59.84 44.7K
10:00 59.87 60.37 59.87 60.25 48.6K
10:01 60.10 60.22 60.00 60.14 59.8K
10:02 60.17 60.39 60.00 60.29 62.6K
10:03 60.31 60.77 60.22 60.60 125.2K
10:04 60.62 60.78 60.39 60.39 125.8K
10:05 60.38 60.50 60.29 60.50 123.3K
10:06 60.61 60.82 60.55 60.76 46.5K
10:07 60.81 60.81 60.39 60.49 44.0K
10:08 60.44 60.59 60.24 60.26 43.1K
10:09 60.30 60.43 60.23 60.43 34.7K
10:10 60.35 60.70 60.35 60.40 70.3K
10:11 60.58 60.58 60.17 60.54 24.8K
10:12 60.60 60.79 60.60 60.69 36.9K
10:13 60.72 60.85 60.33 60.62 70.0K
10:14 60.55 60.68 60.25 60.41 30.4K
10:15 60.50 60.70 60.44 60.44 24.1K
10:16 60.51 60.61 60.33 60.41 28.5K
10:17 60.60 60.60 60.33 60.35 12.9K
10:18 60.31 60.31 60.06 60.20 36.3K
10:19 60.11 60.28 60.01 60.01 29.8K
10:20 60.06 60.19 59.95 60.12 60.6K
10:21 59.93 59.93 59.42 59.72 60.6K
10:22 59.90 60.20 59.22 59.48 72.8K
10:23 59.34 60.10 59.34 60.10 61.1K
10:24 59.99 60.19 59.84 60.03 20.5K
10:25 60.07 60.20 59.76 59.77 51.3K
10:26 59.83 59.83 59.15 59.23 53.1K
10:27 59.33 59.33 58.57 58.57 71.0K
10:28 58.61 59.26 58.50 59.19 65.5K
10:29 59.29 59.83 59.29 59.83 24.8K
10:30 59.80 59.99 59.53 59.53 38.7K
10:31 59.49 59.70 59.43 59.62 31.5K
10:32 59.70 59.70 59.26 59.33 19.3K
10:33 59.26 59.44 59.09 59.44 24.1K
10:34 59.48 59.62 59.31 59.62 29.9K
10:35 59.51 59.84 59.51 59.84 29.7K
10:36 59.70 59.93 59.60 59.93 31.2K
10:37 59.99 60.06 59.87 59.91 35.7K
10:38 59.96 59.96 59.59 59.82 16.7K
10:39 59.95 60.14 59.84 60.12 30.2K
10:40 60.11 60.33 60.02 60.22 54.2K
10:41 60.26 60.26 59.90 59.90 27.4K
10:42 59.72 60.24 59.72 60.24 33.3K
10:43 60.24 60.48 60.22 60.30 95.0K
10:44 60.36 60.36 60.14 60.16 28.8K
10:45 60.23 60.30 59.95 59.95 12.4K
10:46 59.85 59.87 59.60 59.70 29.2K
10:47 59.66 59.82 59.57 59.62 19.3K
10:48 59.53 60.06 59.53 60.06 13.5K
10:49 60.06 60.15 59.93 60.08 10.3K
10:50 60.09 60.09 59.71 59.83 16.6K
10:51 60.00 60.28 60.00 60.25 10.8K
10:52 60.23 60.35 60.07 60.35 21.7K
10:53 60.30 60.34 60.17 60.23 14.4K
10:54 60.20 60.23 60.05 60.20 4.9K
10:55 60.19 60.19 60.05 60.16 5.4K
10:56 60.11 60.28 59.99 60.09 12.0K
10:57 60.02 60.17 60.01 60.02 12.6K
10:58 60.06 60.20 59.92 60.14 7.1K
10:59 60.23 60.30 60.16 60.30 21.4K
11:00 60.26 60.27 60.09 60.27 7.9K
11:01 60.26 60.26 59.95 59.95 18.8K
11:02 60.05 60.08 59.87 59.96 18.9K
11:03 59.94 60.23 59.81 60.15 33.9K
11:04 60.40 60.55 60.34 60.55 89.9K
11:05 60.60 60.85 60.60 60.83 49.5K
11:06 60.82 61.08 60.82 61.07 93.6K
11:07 61.02 61.14 60.89 60.92 33.0K
11:08 60.92 60.98 60.75 60.86 18.8K
11:09 60.80 60.80 60.33 60.40 25.0K
11:10 60.38 60.70 60.38 60.70 18.1K
11:11 60.70 60.74 60.61 60.70 33.0K
11:12 60.69 60.94 60.57 60.64 29.5K
11:13 60.71 60.71 60.61 60.64 11.5K
11:14 60.65 60.89 60.65 60.77 16.3K
11:15 60.58 60.75 60.58 60.75 17.6K
11:16 60.69 60.88 60.68 60.85 13.1K
11:17 60.86 60.89 60.67 60.80 31.5K
11:18 60.77 60.85 60.56 60.82 23.4K
11:19 60.78 60.87 60.76 60.76 12.4K
11:20 60.76 61.00 60.76 60.81 19.0K
11:21 60.79 60.90 60.76 60.81 22.6K
11:22 60.82 61.00 60.82 60.95 44.3K
11:23 60.82 60.82 60.41 60.41 33.6K
11:24 60.43 60.86 60.36 60.80 31.6K
11:25 60.72 60.79 60.62 60.67 46.5K
11:26 60.59 60.72 60.45 60.72 8.8K
11:27 60.63 60.63 60.54 60.54 4.3K
11:28 60.65 60.70 60.60 60.64 8.1K
11:29 60.60 60.60 60.38 60.38 14.3K
11:30 60.59 60.60 60.23 60.23 37.6K
11:31 60.28 60.45 60.20 60.37 20.9K
11:32 60.32 60.65 60.31 60.65 16.8K
11:33 60.51 60.58 60.40 60.40 8.3K
11:34 60.30 60.36 60.19 60.25 37.5K
11:35 60.35 60.87 60.33 60.86 22.9K
11:36 60.82 60.93 60.73 60.93 19.6K
11:37 60.89 60.92 60.74 60.79 19.6K
11:38 60.80 61.25 60.80 61.21 57.7K
11:39 61.17 61.52 61.17 61.49 26.5K
11:40 61.50 61.52 61.26 61.26 36.2K
11:41 61.26 61.45 61.17 61.17 17.1K
11:42 61.30 61.31 61.06 61.31 10.5K
11:43 61.34 61.34 61.06 61.15 47.2K
11:44 61.17 61.22 60.97 60.97 18.3K
11:45 61.01 61.09 60.97 61.07 23.4K
11:46 61.07 61.08 60.74 60.76 26.5K
11:47 60.70 60.89 60.70 60.89 9.4K
11:48 60.83 60.91 60.77 60.83 26.4K
11:49 60.84 60.96 60.50 60.50 41.0K
11:50 60.60 60.64 60.49 60.58 9.1K
11:51 60.61 60.99 60.61 60.97 16.2K
11:52 61.03 61.06 60.90 60.90 13.3K
11:53 60.80 60.92 60.80 60.92 5.7K
11:54 60.99 61.10 60.91 60.99 10.8K
11:55 60.91 61.10 60.91 61.00 10.6K
11:56 61.15 61.15 60.94 61.06 29.0K
11:57 61.09 61.25 61.09 61.19 24.4K
11:58 61.15 61.22 61.09 61.17 6.9K
11:59 61.14 61.26 61.14 61.14 36.4K
12:00 61.13 61.27 61.10 61.10 30.7K
12:01 61.12 61.28 61.08 61.23 74.5K
12:02 61.12 61.38 61.12 61.38 20.3K
12:03 61.29 61.50 61.23 61.50 42.3K
12:04 61.54 61.54 61.30 61.45 32.8K
12:05 61.29 61.45 61.29 61.30 22.9K
12:06 61.27 61.33 61.10 61.12 23.6K
12:07 61.09 61.50 61.09 61.50 35.7K
12:08 61.50 61.50 61.20 61.24 23.8K
12:09 61.25 61.41 61.20 61.30 26.7K
12:10 61.28 61.38 61.26 61.26 12.5K
12:11 61.38 61.44 61.11 61.11 38.1K
12:12 61.34 61.40 61.20 61.25 7.5K
12:13 61.31 61.31 61.00 61.05 46.9K
12:14 61.11 61.15 60.96 61.15 18.0K
12:15 61.21 61.22 61.07 61.10 9.0K
12:16 61.00 61.08 60.97 61.04 5.5K
12:17 61.04 61.11 61.01 61.03 7.5K
12:18 60.97 61.09 60.97 61.05 21.1K
12:19 61.05 61.10 61.02 61.09 3.5K
12:20 61.07 61.26 61.07 61.26 12.9K
12:21 61.20 61.20 60.81 60.81 23.6K
12:22 61.00 61.17 61.00 61.11 27.9K
12:23 61.25 61.25 61.14 61.25 36.8K
12:24 61.24 61.32 61.24 61.29 5.9K
12:25 61.25 61.47 61.24 61.47 12.5K
12:26 61.48 61.54 61.38 61.38 17.3K
12:27 61.36 61.50 61.22 61.22 13.6K
12:28 61.32 61.35 61.19 61.24 6.2K
12:29 61.20 61.25 61.15 61.21 9.8K
12:30 61.24 61.45 61.17 61.30 20.0K
12:31 61.20 61.29 61.12 61.24 12.8K
12:32 61.07 61.20 61.00 61.17 11.9K
12:33 61.28 61.29 61.15 61.22 6.0K
12:34 61.09 61.09 61.00 61.00 13.3K
12:35 61.01 61.08 60.95 61.01 19.3K
12:36 60.83 60.92 60.56 60.56 80.5K
12:37 60.56 60.62 60.39 60.41 40.4K
12:38 60.55 60.58 60.37 60.41 7.1K
12:39 60.45 60.56 60.39 60.43 15.7K
12:40 60.43 60.47 60.30 60.39 15.3K
12:41 60.38 60.38 60.00 60.00 82.8K
12:42 59.89 60.22 59.89 60.00 35.6K
12:43 60.00 60.12 59.89 60.01 24.9K
12:44 59.92 60.11 59.90 59.97 21.8K
12:45 60.12 60.21 60.02 60.16 19.1K
12:46 60.09 60.55 60.09 60.41 37.5K
12:47 60.49 60.74 60.42 60.74 26.3K
12:48 60.64 60.89 60.64 60.89 8.1K
12:49 60.82 60.82 60.57 60.60 25.4K
12:50 60.65 60.67 60.44 60.49 10.4K
12:51 60.47 60.47 60.28 60.28 10.4K
12:52 60.31 60.36 60.13 60.16 22.9K
12:53 60.24 60.24 59.73 59.96 31.7K
12:54 59.85 60.04 59.85 59.96 29.3K
12:55 59.97 60.01 59.74 59.74 47.8K
12:56 59.71 59.92 59.66 59.92 55.7K
12:57 59.95 59.95 59.56 59.76 14.1K
12:58 59.89 60.13 59.84 60.02 20.9K
12:59 59.95 60.20 59.95 60.13 27.4K
13:00 60.10 60.15 59.87 59.87 23.6K
13:01 59.87 60.35 59.86 60.34 34.5K
13:02 60.23 60.23 60.01 60.08 6.6K
13:03 60.19 60.25 60.08 60.25 9.5K
13:04 60.24 60.58 60.24 60.57 16.2K
13:05 60.54 60.73 60.54 60.67 14.0K
13:06 60.64 60.64 60.35 60.53 8.1K
13:07 60.50 60.57 60.42 60.45 7.6K
13:08 60.57 60.73 60.50 60.63 16.6K
13:09 60.63 60.63 60.57 60.60 5.3K
13:10 60.65 60.68 60.55 60.63 2.4K
13:11 60.62 60.81 60.54 60.81 14.2K
13:12 60.87 60.96 60.71 60.88 14.8K
13:13 60.83 60.97 60.70 60.70 17.6K
13:14 60.79 60.95 60.79 60.89 5.6K
13:15 60.87 60.97 60.86 60.93 12.4K
13:16 60.97 61.25 60.97 61.25 17.4K
13:17 61.29 61.34 61.18 61.26 8.9K
13:18 61.34 61.40 61.28 61.39 16.1K
13:19 61.39 61.44 61.25 61.44 21.2K
13:20 61.46 61.49 61.40 61.44 13.5K
13:21 61.44 61.44 61.20 61.23 13.9K
13:22 61.24 61.40 61.24 61.40 9.6K
13:23 61.26 61.39 61.23 61.30 10.1K
13:24 61.39 61.39 61.06 61.06 15.9K
13:25 61.15 61.18 61.13 61.18 7.6K
13:26 61.27 61.27 61.15 61.25 12.9K
13:27 61.25 61.30 61.17 61.17 7.1K
13:28 61.21 61.25 61.14 61.20 8.9K
13:29 61.16 61.23 61.13 61.23 6.9K
13:30 61.18 61.23 61.12 61.20 4.8K
13:31 61.28 61.30 61.16 61.18 6.6K
13:32 61.18 61.18 61.14 61.14 2.0K
13:33 61.17 61.17 60.94 60.99 10.7K
13:34 60.96 61.08 60.88 61.08 12.9K
13:35 61.17 61.22 61.15 61.15 4.7K
13:36 61.25 61.35 61.25 61.28 7.5K
13:37 61.38 61.53 61.38 61.51 20.6K
13:38 61.44 61.49 61.41 61.41 7.8K
13:39 61.38 61.49 61.38 61.49 12.5K
13:40 61.55 61.55 61.36 61.41 13.6K
13:41 61.39 61.39 61.25 61.28 4.4K
13:42 61.27 61.27 61.07 61.23 11.1K
13:43 61.21 61.35 61.10 61.10 8.3K
13:44 61.16 61.31 61.02 61.02 7.7K
13:45 61.25 61.34 61.16 61.34 9.3K
13:46 61.33 61.46 61.33 61.38 4.4K
13:47 61.44 61.44 61.37 61.40 5.6K
13:48 61.34 61.55 61.34 61.54 25.9K
13:49 61.55 61.55 61.47 61.47 13.4K
13:50 61.55 61.73 61.55 61.64 31.3K
13:51 61.58 61.60 61.42 61.42 14.3K
13:52 61.31 61.39 61.25 61.25 49.4K
13:53 61.25 61.28 61.20 61.20 16.5K
13:54 61.25 61.43 61.21 61.21 19.5K
13:55 61.30 61.35 61.26 61.32 10.7K
13:56 61.28 61.28 60.96 61.03 34.0K
13:57 61.08 61.29 61.05 61.24 17.6K
13:58 61.17 61.25 61.09 61.25 11.4K
13:59 61.30 61.45 61.30 61.36 14.0K
14:00 61.45 61.45 61.32 61.37 9.2K
14:01 61.32 61.41 61.32 61.41 5.5K
14:02 61.51 61.52 61.39 61.39 9.8K
14:03 61.49 61.49 61.28 61.30 11.4K
14:04 61.33 61.37 61.32 61.32 2.9K
14:05 61.30 61.30 61.19 61.19 14.3K
14:06 61.15 61.24 61.10 61.10 5.4K
14:07 61.16 61.26 61.14 61.22 6.6K
14:08 61.20 61.20 61.07 61.12 13.7K
14:09 61.07 61.25 61.07 61.25 2.3K
14:10 61.25 61.28 61.21 61.22 21.9K
14:11 61.18 61.27 61.12 61.17 16.4K
14:12 61.23 61.25 61.18 61.18 7.0K
14:13 61.27 61.28 61.20 61.27 29.9K
14:14 61.20 61.24 61.19 61.22 37.0K
14:15 61.25 61.25 61.01 61.04 19.9K
14:16 61.13 61.45 61.08 61.42 17.5K
14:17 61.37 61.45 61.35 61.37 15.4K
14:18 61.37 61.60 61.33 61.56 63.3K
14:19 61.56 61.56 61.49 61.49 14.0K
14:20 61.56 61.60 61.54 61.54 12.6K
14:21 61.54 61.75 61.53 61.75 35.3K
14:22 61.71 61.95 61.71 61.90 32.2K
14:23 61.90 62.03 61.90 61.96 68.3K
14:24 61.96 62.29 61.96 62.20 29.2K
14:25 62.22 62.48 62.22 62.43 48.1K
14:26 62.46 62.50 62.42 62.42 32.3K
14:27 62.43 62.45 62.12 62.20 27.5K
14:28 62.17 62.17 61.85 61.98 31.1K
14:29 61.99 62.00 61.86 61.86 13.1K
14:30 61.84 61.91 61.71 61.79 11.0K
14:31 61.88 61.90 61.73 61.73 24.6K
14:32 61.76 61.76 61.52 61.69 26.7K
14:33 61.62 61.68 61.40 61.40 48.6K
14:34 61.50 61.58 61.43 61.43 35.0K
14:35 61.44 61.51 61.33 61.39 26.9K
14:36 61.42 61.49 61.28 61.28 12.8K
14:37 61.26 61.56 61.23 61.56 10.5K
14:38 61.63 61.73 61.56 61.73 7.4K
14:39 61.77 61.90 61.74 61.76 25.7K
14:40 61.70 61.87 61.66 61.77 3.8K
14:41 61.80 62.10 61.80 62.10 18.0K
14:42 62.08 62.25 61.98 62.25 17.3K
14:43 62.25 62.25 61.97 62.00 14.7K
14:44 62.02 62.25 61.99 62.20 9.8K
14:45 62.20 62.24 62.11 62.11 16.6K
14:46 62.02 62.12 62.01 62.07 6.6K
14:47 62.06 62.14 62.00 62.00 27.4K
14:48 61.95 62.12 61.95 62.12 11.1K
14:49 62.18 62.20 62.09 62.14 8.0K
14:50 62.18 62.22 62.02 62.02 17.0K
14:51 62.01 62.18 62.01 62.17 5.3K
14:52 62.13 62.14 61.90 61.90 22.0K
14:53 61.91 61.94 61.66 61.78 11.3K
14:54 61.81 61.92 61.79 61.85 10.9K
14:55 61.93 61.99 61.84 61.99 10.3K
14:56 62.04 62.09 61.95 62.05 8.5K
14:57 62.04 62.09 61.99 61.99 8.5K
14:58 62.00 62.10 61.97 62.00 16.5K
14:59 62.12 62.20 62.07 62.08 25.7K
15:00 62.07 62.07 61.70 61.70 21.0K
15:01 61.65 61.83 61.55 61.57 14.6K
15:02 61.64 61.64 61.21 61.21 48.8K
15:03 61.15 61.25 61.04 61.19 29.8K
15:04 61.23 61.23 60.90 60.95 47.1K
15:05 60.87 60.90 60.50 60.54 67.7K
15:06 60.56 60.56 60.25 60.52 53.8K
15:07 60.62 60.90 60.40 60.56 42.7K
15:08 60.57 60.57 60.29 60.30 26.0K
15:09 60.43 61.09 60.34 60.97 38.4K
15:10 61.02 61.44 61.02 61.20 42.0K
15:11 61.26 61.26 60.97 61.01 16.6K
15:12 61.01 61.13 60.99 61.08 16.6K
15:13 61.07 61.23 60.97 61.18 12.7K
15:14 61.24 61.24 60.96 61.09 11.6K
15:15 61.21 61.25 61.06 61.15 26.9K
15:16 61.24 61.46 61.24 61.35 42.3K
15:17 61.41 61.41 61.18 61.21 21.5K
15:18 61.26 61.26 61.05 61.05 44.2K
15:19 61.08 61.19 60.90 60.90 58.4K
15:20 60.82 61.20 60.82 61.10 18.7K
15:21 61.13 61.14 60.98 61.01 15.0K
15:22 61.03 61.16 61.03 61.15 8.6K
15:23 61.15 61.25 61.10 61.25 21.1K
15:24 61.29 61.47 61.16 61.16 24.9K
15:25 61.21 61.40 61.21 61.27 9.3K
15:26 61.26 61.37 61.25 61.29 16.0K
15:27 61.34 61.34 61.14 61.22 30.5K
15:28 61.10 61.24 61.03 61.03 13.9K
15:29 61.08 61.08 60.75 60.75 46.5K
15:30 60.83 60.97 60.74 60.92 20.7K
15:31 60.80 61.06 60.73 60.97 29.5K
15:32 60.88 61.11 60.88 60.98 13.3K
15:33 61.06 61.46 61.05 61.43 25.4K
15:34 61.35 61.45 61.21 61.38 41.1K
15:35 61.37 61.49 61.31 61.38 19.1K
15:36 61.31 61.31 61.20 61.27 9.9K
15:37 61.15 61.26 61.15 61.25 10.3K
15:38 61.30 61.46 61.30 61.46 49.0K
15:39 61.39 61.47 61.32 61.34 29.1K
15:40 61.25 61.39 61.16 61.39 15.9K
15:41 61.44 61.48 61.37 61.47 29.0K
15:42 61.48 61.48 61.25 61.29 31.2K
15:43 61.30 61.30 61.16 61.30 17.5K
15:44 61.48 61.66 61.45 61.62 138.1K
15:45 61.65 61.80 61.65 61.76 37.7K
15:46 61.76 61.79 61.47 61.47 27.6K
15:47 61.47 61.47 61.33 61.47 60.7K
15:48 61.48 61.71 61.42 61.70 47.2K
15:49 61.69 61.83 61.66 61.78 64.4K
15:50 61.64 61.89 61.50 61.82 41.8K
15:51 61.71 61.79 61.61 61.77 64.1K
15:52 61.83 62.02 61.83 62.00 46.6K
15:53 61.97 61.99 61.89 61.93 41.1K
15:54 61.94 62.09 61.82 62.07 181.2K
15:55 61.75 61.89 61.61 61.85 57.3K
15:56 61.91 61.91 61.75 61.82 27.2K
15:57 61.81 61.94 61.74 61.74 28.1K
15:58 61.76 61.94 61.76 61.79 60.0K
15:59 61.80 62.00 61.80 62.00 101.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし