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 61.40 61.80 61.25 61.41 1,185.6K
09:31 61.61 61.61 60.91 60.98 57.7K
09:32 60.59 60.76 58.50 58.59 192.9K
09:33 58.79 59.41 58.67 59.05 111.3K
09:34 59.04 59.89 58.95 58.95 69.9K
09:35 58.55 58.68 57.66 58.00 108.5K
09:36 58.00 58.22 56.28 56.28 195.0K
09:37 56.24 56.79 56.19 56.79 97.3K
09:38 56.61 56.87 56.12 56.85 107.1K
09:39 57.00 57.34 56.61 56.61 93.5K
09:40 56.27 56.94 55.74 55.74 97.1K
09:41 55.74 55.74 55.31 55.43 174.6K
09:42 55.43 56.19 55.43 56.18 89.2K
09:43 56.41 56.45 55.79 56.44 74.6K
09:44 56.32 56.76 55.83 56.04 185.7K
09:45 56.00 56.22 55.70 55.70 65.3K
09:46 55.69 56.05 55.40 55.75 60.0K
09:47 55.79 56.24 55.40 56.24 73.6K
09:48 56.45 57.25 56.45 57.25 108.4K
09:49 57.29 57.48 57.00 57.05 67.7K
09:50 57.01 57.20 56.31 56.31 45.9K
09:51 56.39 56.86 56.26 56.65 40.5K
09:52 56.76 57.23 56.76 57.16 32.0K
09:53 57.23 57.36 56.56 56.79 54.4K
09:54 56.77 56.99 56.36 56.99 92.9K
09:55 57.07 57.65 57.07 57.46 33.9K
09:56 57.30 57.33 56.95 56.95 115.1K
09:57 57.11 57.11 56.30 56.32 75.6K
09:58 56.19 56.31 55.90 56.15 160.8K
09:59 56.12 56.37 56.00 56.30 46.3K
10:00 56.15 56.62 55.72 56.59 104.0K
10:01 56.64 56.70 55.70 55.94 35.5K
10:02 55.70 55.72 55.27 55.39 80.7K
10:03 55.29 55.51 54.88 55.01 78.8K
10:04 54.82 54.91 54.38 54.40 91.6K
10:05 54.34 54.91 54.34 54.74 43.9K
10:06 54.80 55.06 53.68 53.87 74.8K
10:07 53.88 54.30 53.69 54.21 57.9K
10:08 54.44 55.20 54.44 55.20 49.5K
10:09 55.08 55.08 54.37 54.46 45.2K
10:10 54.52 54.54 54.29 54.29 37.6K
10:11 54.34 54.35 53.62 53.63 58.9K
10:12 53.56 53.60 53.01 53.10 80.4K
10:13 53.15 53.45 52.94 53.13 49.9K
10:14 53.18 53.72 53.18 53.44 38.3K
10:15 53.65 53.70 53.19 53.59 31.5K
10:16 53.66 53.91 53.52 53.67 91.5K
10:17 53.68 54.07 53.68 53.69 42.5K
10:18 53.75 54.03 53.68 53.85 25.5K
10:19 53.90 54.13 53.79 54.13 25.7K
10:20 54.17 54.34 53.88 54.24 52.9K
10:21 54.20 54.20 53.62 53.84 56.3K
10:22 53.75 53.76 53.47 53.76 43.0K
10:23 53.86 53.94 53.66 53.66 36.4K
10:24 53.70 53.94 53.50 53.56 50.3K
10:25 53.71 54.19 53.60 54.19 51.2K
10:26 54.08 54.50 54.04 54.40 56.3K
10:27 54.44 54.61 54.09 54.52 37.0K
10:28 54.57 54.75 54.54 54.69 52.2K
10:29 54.77 54.90 54.73 54.90 45.4K
10:30 54.84 55.07 54.59 54.97 40.7K
10:31 54.76 54.92 54.62 54.80 27.8K
10:32 54.86 55.41 54.86 55.22 40.2K
10:33 55.10 55.42 55.10 55.39 26.2K
10:34 55.41 55.74 55.39 55.56 79.4K
10:35 55.52 55.76 55.15 55.72 96.6K
10:36 55.58 55.64 55.31 55.47 41.3K
10:37 55.38 55.90 55.38 55.90 32.8K
10:38 55.95 56.06 55.80 56.06 40.0K
10:39 56.06 56.40 56.06 56.35 32.9K
10:40 56.26 56.50 56.17 56.50 31.3K
10:41 56.51 56.95 56.47 56.94 37.2K
10:42 56.98 57.06 56.56 56.81 42.1K
10:43 56.71 57.15 56.71 57.13 29.7K
10:44 57.22 57.39 57.06 57.06 29.9K
10:45 56.86 57.06 56.64 56.64 30.6K
10:46 56.61 56.81 56.47 56.47 39.9K
10:47 56.50 56.95 56.42 56.90 44.0K
10:48 56.92 57.30 56.83 57.30 24.7K
10:49 57.15 57.15 56.71 56.83 31.9K
10:50 56.81 57.10 56.81 56.90 32.9K
10:51 56.90 57.30 56.90 57.22 48.0K
10:52 57.17 57.17 56.73 56.98 20.5K
10:53 56.96 56.96 56.75 56.93 49.8K
10:54 56.93 57.10 56.80 57.09 25.2K
10:55 57.15 57.24 56.90 56.95 40.2K
10:56 56.86 57.28 56.81 57.14 42.4K
10:57 56.97 57.36 56.97 57.26 31.0K
10:58 57.25 57.50 57.25 57.50 25.7K
10:59 57.63 57.73 57.51 57.68 50.0K
11:00 57.68 57.68 57.21 57.29 55.7K
11:01 57.18 57.46 57.11 57.46 9.0K
11:02 57.50 57.50 57.34 57.36 13.4K
11:03 57.48 57.50 57.25 57.42 19.2K
11:04 57.40 57.40 57.11 57.21 14.2K
11:05 57.33 57.46 57.12 57.22 8.0K
11:06 57.33 57.67 57.24 57.62 24.5K
11:07 57.70 57.70 57.35 57.56 25.3K
11:08 57.64 58.12 57.60 58.12 28.0K
11:09 58.10 58.43 58.10 58.28 40.6K
11:10 58.24 58.53 58.24 58.53 64.6K
11:11 58.57 59.17 58.54 59.17 46.7K
11:12 59.12 59.59 58.92 59.04 75.7K
11:13 59.06 59.42 58.97 59.33 60.7K
11:14 59.15 59.60 59.06 59.50 81.9K
11:15 59.42 60.27 59.41 60.08 79.3K
11:16 60.04 60.26 59.78 59.84 130.3K
11:17 59.67 60.00 59.58 59.77 59.7K
11:18 59.93 59.93 59.35 59.44 48.7K
11:19 59.40 59.60 59.40 59.53 32.6K
11:20 59.56 60.14 59.56 59.80 42.1K
11:21 59.91 60.14 59.73 60.10 32.8K
11:22 60.03 60.03 59.17 59.24 36.0K
11:23 59.12 59.50 59.10 59.50 52.6K
11:24 59.46 59.61 59.42 59.61 23.6K
11:25 59.45 59.63 59.28 59.33 40.9K
11:26 59.48 59.48 58.35 58.63 84.3K
11:27 58.59 58.69 58.14 58.25 73.5K
11:28 58.32 58.32 58.00 58.03 83.5K
11:29 58.12 58.41 58.12 58.41 42.0K
11:30 58.23 58.73 58.23 58.73 25.2K
11:31 58.80 59.26 58.80 58.90 54.3K
11:32 58.88 59.04 58.87 59.01 22.2K
11:33 58.90 58.90 58.57 58.87 37.4K
11:34 58.70 59.11 58.69 59.09 25.9K
11:35 59.08 59.49 58.99 58.99 58.2K
11:36 58.89 58.89 58.51 58.51 28.6K
11:37 58.40 58.40 58.01 58.01 30.9K
11:38 57.95 58.42 57.92 58.42 21.2K
11:39 58.28 58.37 58.19 58.30 26.9K
11:40 58.43 58.56 58.42 58.56 9.9K
11:41 58.43 58.47 58.14 58.19 36.9K
11:42 58.40 58.91 58.36 58.83 27.7K
11:43 58.82 59.04 58.78 58.78 24.1K
11:44 58.75 58.77 58.40 58.40 23.6K
11:45 58.32 58.69 58.31 58.58 32.3K
11:46 58.66 58.75 58.59 58.73 14.4K
11:47 58.87 59.16 58.82 59.16 37.9K
11:48 59.02 59.35 59.02 59.26 26.8K
11:49 59.25 59.53 59.25 59.53 21.3K
11:50 59.57 59.57 59.41 59.45 21.6K
11:51 59.41 59.49 59.39 59.39 15.6K
11:52 59.35 59.65 59.35 59.44 23.1K
11:53 59.37 59.40 59.10 59.24 38.1K
11:54 59.31 59.31 58.81 58.95 26.0K
11:55 58.91 59.03 58.76 58.76 16.5K
11:56 58.72 59.00 58.68 58.91 11.9K
11:57 58.93 59.00 58.59 58.61 17.0K
11:58 58.69 58.91 58.69 58.81 25.3K
11:59 58.85 58.93 58.60 58.75 38.1K
12:00 58.52 58.64 58.35 58.45 15.9K
12:01 58.45 58.88 58.32 58.79 27.8K
12:02 58.87 58.98 58.58 58.58 10.5K
12:03 58.75 58.91 58.74 58.83 4.5K
12:04 58.82 58.86 58.59 58.65 9.8K
12:05 58.86 58.87 58.41 58.47 18.4K
12:06 58.76 58.83 58.58 58.58 4.3K
12:07 58.64 58.98 58.64 58.98 7.4K
12:08 58.97 59.19 58.97 59.08 19.6K
12:09 59.20 59.28 59.14 59.20 14.4K
12:10 59.16 59.43 59.16 59.34 8.4K
12:11 59.47 59.50 59.40 59.41 26.7K
12:12 59.50 59.50 59.24 59.25 14.3K
12:13 59.35 59.42 59.32 59.37 3.3K
12:14 59.46 59.75 59.46 59.68 41.7K
12:15 59.76 59.76 59.56 59.63 14.1K
12:16 59.59 59.70 59.40 59.70 19.1K
12:17 59.73 59.82 59.61 59.65 8.7K
12:18 59.65 59.85 59.54 59.54 9.5K
12:19 59.55 59.63 59.41 59.49 11.4K
12:20 59.43 59.61 59.33 59.55 12.7K
12:21 59.63 59.74 59.56 59.74 4.3K
12:22 59.80 60.18 59.80 60.18 30.8K
12:23 60.20 60.20 59.93 60.06 19.9K
12:24 60.08 60.39 60.05 60.39 28.6K
12:25 60.33 60.47 60.27 60.38 8.6K
12:26 60.36 60.60 60.36 60.60 24.8K
12:27 60.51 60.64 60.45 60.59 16.9K
12:28 60.51 60.59 60.39 60.59 10.8K
12:29 60.53 60.53 60.31 60.52 13.2K
12:30 60.45 60.60 60.41 60.60 16.8K
12:31 60.59 60.59 60.45 60.48 9.4K
12:32 60.45 60.56 60.39 60.51 15.2K
12:33 60.44 60.47 60.22 60.32 5.6K
12:34 60.39 60.54 60.39 60.39 15.8K
12:35 60.53 60.76 60.53 60.62 18.0K
12:36 60.47 60.96 60.47 60.96 9.9K
12:37 60.82 61.11 60.71 61.11 37.8K
12:38 61.12 61.25 60.97 61.24 33.7K
12:39 61.19 61.23 61.05 61.21 26.0K
12:40 61.18 61.19 61.00 61.05 17.6K
12:41 61.06 61.22 61.06 61.21 13.5K
12:42 61.20 61.64 61.20 61.64 39.2K
12:43 61.73 61.74 61.49 61.53 14.0K
12:44 61.51 61.56 61.36 61.38 11.4K
12:45 61.42 61.62 61.41 61.56 27.2K
12:46 61.60 61.85 61.60 61.78 23.0K
12:47 61.76 61.98 61.75 61.98 26.1K
12:48 61.98 62.26 61.88 61.99 98.4K
12:49 62.10 62.10 61.79 61.85 23.5K
12:50 61.89 62.05 61.87 62.05 23.9K
12:51 62.04 62.40 61.95 62.16 54.6K
12:52 62.30 62.30 61.85 61.85 35.5K
12:53 61.90 62.03 61.88 61.99 14.1K
12:54 61.95 62.05 61.80 61.80 28.9K
12:55 61.81 61.81 61.43 61.43 35.4K
12:56 61.42 61.55 61.34 61.48 8.6K
12:57 61.41 61.77 61.41 61.73 10.8K
12:58 61.68 61.68 61.34 61.33 18.6K
12:59 61.38 61.45 61.30 61.40 11.3K
13:00 61.35 61.35 61.03 61.19 11.1K
13:01 61.29 61.29 61.00 61.14 12.6K
13:02 61.01 61.07 60.78 60.78 22.4K
13:03 60.66 60.92 60.56 60.92 17.9K
13:04 60.95 60.95 60.61 60.61 10.0K
13:05 60.59 60.64 60.41 60.64 21.2K
13:06 60.73 60.83 60.67 60.77 32.9K
13:07 61.00 61.28 60.88 61.24 27.0K
13:08 61.29 61.44 61.29 61.44 24.6K
13:09 61.35 61.56 61.29 61.56 12.1K
13:10 61.60 61.74 61.60 61.65 17.5K
13:11 61.68 61.68 61.39 61.42 12.3K
13:12 61.41 61.48 61.25 61.48 15.3K
13:13 61.54 61.82 61.54 61.82 23.5K
13:14 61.90 61.98 61.83 61.93 25.8K
13:15 61.79 61.86 61.67 61.67 33.9K
13:16 61.71 61.89 61.62 61.73 12.7K
13:17 61.58 61.80 61.51 61.76 25.0K
13:18 61.86 61.97 61.82 61.82 12.5K
13:19 61.84 61.95 61.70 61.70 13.5K
13:20 61.78 62.00 61.78 61.94 75.9K
13:21 61.99 62.04 61.85 62.02 27.2K
13:22 62.03 62.03 61.80 61.92 8.3K
13:23 61.95 62.24 61.95 62.24 27.3K
13:24 62.22 62.34 62.21 62.32 21.2K
13:25 62.32 62.32 62.03 62.07 9.3K
13:26 62.16 62.23 62.07 62.08 21.1K
13:27 62.15 62.28 62.02 62.02 7.8K
13:28 61.99 62.11 61.95 61.95 14.1K
13:29 61.89 62.09 61.89 62.06 16.3K
13:30 62.07 62.07 61.92 61.93 14.0K
13:31 61.96 62.24 61.96 62.12 40.2K
13:32 62.25 62.66 62.25 62.66 51.0K
13:33 62.64 63.16 62.62 63.11 60.0K
13:34 63.06 63.12 62.79 62.79 29.1K
13:35 62.73 63.35 62.73 63.26 35.0K
13:36 63.40 63.48 63.29 63.48 61.1K
13:37 63.48 63.84 63.48 63.76 60.6K
13:38 63.85 63.93 63.56 63.81 51.8K
13:39 63.81 63.84 63.61 63.71 24.3K
13:40 63.71 63.79 63.61 63.69 36.4K
13:41 63.64 63.64 63.15 63.15 63.5K
13:42 63.13 63.17 62.86 62.95 29.5K
13:43 62.91 63.09 62.81 63.03 35.6K
13:44 63.02 63.34 63.01 63.34 15.5K
13:45 63.33 63.75 63.32 63.75 30.8K
13:46 63.65 63.77 63.63 63.63 45.0K
13:47 63.68 63.71 63.53 63.67 22.8K
13:48 63.67 64.16 63.57 63.91 47.7K
13:49 63.83 64.02 63.75 63.82 26.9K
13:50 63.76 64.03 63.59 63.59 18.5K
13:51 63.67 63.77 63.57 63.77 11.2K
13:52 63.96 64.00 63.81 64.00 27.4K
13:53 63.93 63.99 63.86 63.92 12.4K
13:54 63.89 64.24 63.89 64.18 28.2K
13:55 64.09 64.25 63.90 63.96 34.1K
13:56 63.95 64.23 63.95 64.23 15.1K
13:57 64.26 64.31 64.09 64.09 24.3K
13:58 64.05 64.05 63.83 63.83 11.5K
13:59 63.80 63.97 63.80 63.85 16.5K
14:00 63.79 63.81 63.53 63.55 33.9K
14:01 63.55 63.79 63.55 63.78 27.6K
14:02 63.91 63.93 63.78 63.86 13.1K
14:03 63.81 64.00 63.78 63.78 25.7K
14:04 63.83 63.87 63.73 63.77 25.0K
14:05 63.80 64.00 63.80 63.97 29.4K
14:06 63.87 63.87 63.81 63.83 9.8K
14:07 63.77 63.85 63.74 63.77 3.3K
14:08 63.67 63.78 63.67 63.67 11.2K
14:09 63.71 63.73 63.59 63.73 30.2K
14:10 63.75 63.77 63.50 63.63 20.6K
14:11 63.63 63.63 63.46 63.46 10.0K
14:12 63.54 63.54 63.21 63.22 52.5K
14:13 63.22 63.22 62.84 62.85 38.1K
14:14 62.81 62.92 62.38 62.38 64.8K
14:15 62.48 62.71 62.17 62.17 56.9K
14:16 62.11 62.59 62.05 62.59 29.2K
14:17 62.52 62.86 62.51 62.80 30.7K
14:18 62.90 62.90 62.55 62.72 25.0K
14:19 62.64 62.67 62.29 62.42 53.1K
14:20 62.27 62.51 62.24 62.24 31.8K
14:21 62.33 62.52 62.33 62.35 31.8K
14:22 62.52 62.52 62.21 62.50 45.1K
14:23 62.37 62.75 62.37 62.72 31.9K
14:24 62.86 63.50 62.86 63.50 35.1K
14:25 63.52 63.67 63.50 63.63 27.8K
14:26 63.64 64.00 63.64 64.00 27.4K
14:27 63.98 64.00 63.66 63.72 26.4K
14:28 63.61 63.72 63.54 63.54 16.6K
14:29 63.58 63.82 63.57 63.64 37.1K
14:30 63.69 63.69 63.50 63.51 15.5K
14:31 63.44 63.65 63.44 63.56 33.3K
14:32 63.62 63.62 63.32 63.32 19.0K
14:33 63.29 63.34 63.18 63.24 15.3K
14:34 63.12 63.55 63.12 63.55 9.3K
14:35 63.51 63.55 63.24 63.24 11.8K
14:36 63.32 63.33 63.18 63.29 7.0K
14:37 63.42 63.42 63.29 63.34 12.4K
14:38 63.38 63.52 63.23 63.46 14.1K
14:39 63.36 63.44 63.09 63.09 8.5K
14:40 63.08 63.14 62.86 62.96 21.2K
14:41 62.98 63.11 62.71 62.71 13.9K
14:42 62.85 63.04 62.74 63.04 14.4K
14:43 63.04 63.04 62.95 62.95 3.7K
14:44 63.00 63.11 62.98 63.01 13.9K
14:45 62.90 62.95 62.87 62.95 10.4K
14:46 62.89 63.07 62.85 62.88 16.0K
14:47 62.84 63.06 62.76 63.00 16.8K
14:48 63.00 63.14 62.94 62.94 8.9K
14:49 63.03 63.20 62.88 63.20 18.1K
14:50 63.27 63.44 63.27 63.33 17.3K
14:51 63.38 63.59 63.38 63.57 25.6K
14:52 63.53 63.61 63.23 63.23 23.3K
14:53 63.37 63.37 63.20 63.20 16.1K
14:54 63.28 63.40 63.28 63.32 9.0K
14:55 63.22 63.39 63.16 63.39 15.9K
14:56 63.38 63.49 63.36 63.49 13.0K
14:57 63.50 63.58 63.42 63.42 10.2K
14:58 63.36 63.51 63.36 63.47 14.9K
14:59 63.56 63.56 63.38 63.38 15.8K
15:00 63.36 63.36 63.11 63.25 9.3K
15:01 63.11 63.14 63.01 63.04 12.5K
15:02 63.14 63.38 63.04 63.35 11.8K
15:03 63.38 63.43 63.16 63.18 10.6K
15:04 63.11 63.34 63.11 63.34 18.2K
15:05 63.31 63.35 63.25 63.25 4.8K
15:06 63.30 63.57 63.16 63.57 48.0K
15:07 63.50 63.65 63.46 63.63 36.3K
15:08 63.61 63.62 63.51 63.52 8.2K
15:09 63.54 63.54 63.30 63.30 15.8K
15:10 63.39 63.44 63.21 63.32 15.3K
15:11 63.16 63.25 63.13 63.21 16.2K
15:12 63.26 63.26 63.06 63.20 19.0K
15:13 63.07 63.09 62.59 62.59 25.4K
15:14 62.57 62.61 62.33 62.55 11.4K
15:15 62.52 62.66 62.34 62.66 29.5K
15:16 62.84 63.19 62.80 63.18 27.7K
15:17 63.06 63.12 62.75 62.75 10.1K
15:18 62.79 62.94 62.78 62.85 11.0K
15:19 62.73 62.74 62.63 62.63 11.7K
15:20 62.57 62.68 62.53 62.65 4.6K
15:21 62.57 62.57 62.04 62.11 53.9K
15:22 62.12 62.38 62.04 62.38 11.7K
15:23 62.40 62.92 62.40 62.92 19.3K
15:24 62.90 62.98 62.73 62.79 24.3K
15:25 62.78 62.81 62.61 62.69 11.5K
15:26 62.69 62.70 62.44 62.48 14.9K
15:27 62.45 62.45 62.31 62.39 12.8K
15:28 62.34 62.41 62.33 62.41 9.0K
15:29 62.41 62.41 62.26 62.32 2.9K
15:30 62.31 62.47 62.31 62.39 9.9K
15:31 62.39 62.47 62.20 62.20 54.1K
15:32 62.15 62.15 62.01 62.05 25.8K
15:33 61.99 61.99 61.27 61.32 66.9K
15:34 61.35 61.35 60.84 60.84 32.4K
15:35 60.73 60.73 59.51 59.51 88.1K
15:36 59.70 60.47 59.65 60.47 35.5K
15:37 60.50 60.76 60.36 60.51 30.6K
15:38 60.60 60.70 60.32 60.32 34.0K
15:39 60.26 60.42 59.98 60.00 28.2K
15:40 60.42 60.58 60.06 60.35 22.6K
15:41 60.37 60.40 59.51 59.64 39.0K
15:42 59.56 59.69 59.38 59.38 56.9K
15:43 59.48 59.48 59.08 59.08 36.7K
15:44 59.10 59.47 59.10 59.30 16.0K
15:45 59.18 59.73 59.07 59.51 37.7K
15:46 59.58 59.92 59.51 59.77 35.7K
15:47 59.95 59.95 59.36 59.36 37.2K
15:48 59.26 59.26 58.79 58.81 67.7K
15:49 58.88 59.06 58.51 58.65 67.1K
15:50 59.03 59.72 59.03 59.22 60.7K
15:51 58.84 58.84 57.55 57.91 82.7K
15:52 57.99 58.24 57.72 57.82 50.1K
15:53 58.05 58.34 58.02 58.29 41.2K
15:54 58.30 58.89 58.30 58.84 42.2K
15:55 59.24 59.53 59.03 59.03 56.5K
15:56 59.09 59.25 58.96 59.15 21.0K
15:57 59.25 59.54 59.11 59.44 29.7K
15:58 59.37 59.46 59.22 59.46 17.4K
15:59 59.46 59.70 59.37 59.48 52.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし