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 45.09 45.09 44.57 44.69 340.6K
09:31 44.90 45.20 44.83 45.11 38.7K
09:32 45.16 45.16 44.67 44.68 17.7K
09:33 44.74 44.74 44.23 44.23 40.1K
09:34 44.25 44.44 44.16 44.42 40.9K
09:35 44.41 44.41 43.95 44.11 41.9K
09:36 44.04 44.17 43.84 44.17 21.1K
09:37 44.18 44.18 43.89 43.92 21.4K
09:38 43.91 43.95 43.75 43.80 42.2K
09:39 43.79 44.11 43.78 44.08 24.3K
09:40 44.12 44.12 43.81 43.85 32.2K
09:41 43.92 44.15 43.92 44.15 23.0K
09:42 44.16 44.23 43.86 43.88 25.3K
09:43 44.03 44.11 43.94 43.94 14.8K
09:44 43.98 44.06 43.77 44.06 32.6K
09:45 44.31 44.36 44.08 44.12 35.0K
09:46 44.06 44.22 43.96 44.10 19.3K
09:47 44.00 44.28 44.00 44.13 23.4K
09:48 44.12 44.15 44.03 44.08 18.8K
09:49 44.08 44.08 43.66 43.67 34.2K
09:50 43.67 43.70 43.33 43.33 40.0K
09:51 43.41 43.68 43.41 43.63 33.0K
09:52 43.61 44.12 43.61 44.12 40.9K
09:53 44.11 44.27 44.01 44.27 73.5K
09:54 44.37 44.47 44.19 44.47 23.3K
09:55 44.39 44.60 44.38 44.52 26.4K
09:56 44.44 44.52 44.35 44.35 15.1K
09:57 44.36 44.51 44.26 44.43 10.1K
09:58 44.30 44.55 44.30 44.44 11.2K
09:59 44.47 44.80 44.35 44.78 20.0K
10:00 44.76 44.93 44.72 44.75 15.4K
10:01 44.76 45.11 44.76 45.11 27.8K
10:02 45.02 45.58 45.02 45.58 37.4K
10:03 45.50 45.57 45.38 45.45 45.4K
10:04 45.31 45.40 45.26 45.30 27.5K
10:05 45.32 45.32 44.98 45.00 18.7K
10:06 45.03 45.21 44.98 45.12 11.3K
10:07 45.06 45.39 45.03 45.39 15.1K
10:08 45.23 45.35 45.10 45.10 14.3K
10:09 45.12 45.23 45.07 45.07 18.0K
10:10 45.16 45.33 45.16 45.21 9.0K
10:11 45.32 45.47 45.32 45.41 10.3K
10:12 45.48 45.52 45.30 45.30 20.2K
10:13 45.21 45.23 44.79 44.95 31.1K
10:14 44.92 44.94 44.81 44.94 14.9K
10:15 44.85 44.89 44.69 44.69 12.8K
10:16 44.63 44.85 44.55 44.76 11.7K
10:17 44.84 44.89 44.74 44.89 7.6K
10:18 44.81 44.94 44.81 44.83 13.6K
10:19 44.79 44.85 44.67 44.72 9.8K
10:20 44.85 45.04 44.85 45.02 14.1K
10:21 45.03 45.03 44.87 44.95 15.4K
10:22 44.91 45.09 44.88 45.09 14.1K
10:23 45.16 45.45 45.16 45.31 28.5K
10:24 45.35 45.57 45.32 45.55 20.1K
10:25 45.59 45.59 45.37 45.45 33.0K
10:26 45.50 45.75 45.50 45.64 29.6K
10:27 45.65 45.77 45.48 45.52 23.1K
10:28 45.50 45.67 45.49 45.59 25.3K
10:29 45.52 45.59 45.49 45.56 16.2K
10:30 45.56 45.70 45.56 45.70 6.6K
10:31 45.75 46.03 45.75 46.03 42.3K
10:32 46.05 46.05 45.93 45.97 32.3K
10:33 45.94 46.29 45.91 46.29 46.0K
10:34 46.27 46.28 46.09 46.09 9.8K
10:35 45.97 46.06 45.89 45.90 24.5K
10:36 45.86 46.04 45.85 45.98 24.2K
10:37 45.90 46.05 45.90 46.05 14.3K
10:38 46.10 46.15 46.06 46.06 13.1K
10:39 46.20 46.25 46.06 46.25 54.8K
10:40 46.15 46.21 45.91 45.95 16.5K
10:41 45.86 45.95 45.81 45.90 13.0K
10:42 45.84 46.00 45.81 46.00 31.6K
10:43 46.04 46.20 45.97 46.20 10.9K
10:44 46.20 46.24 46.11 46.22 16.3K
10:45 46.12 46.34 45.98 46.19 17.6K
10:46 46.34 46.50 46.29 46.50 58.1K
10:47 46.51 46.54 46.41 46.52 10.5K
10:48 46.44 46.64 46.41 46.58 23.2K
10:49 46.65 46.97 46.65 46.97 21.6K
10:50 46.93 46.93 46.82 46.91 22.1K
10:51 46.97 46.98 46.79 46.83 28.9K
10:52 46.75 46.79 46.57 46.75 14.9K
10:53 46.77 46.81 46.77 46.80 10.7K
10:54 46.79 47.00 46.79 46.97 21.6K
10:55 46.97 47.22 46.97 47.04 40.5K
10:56 47.06 47.20 46.93 47.18 23.6K
10:57 47.17 47.18 47.05 47.12 16.7K
10:58 47.11 47.11 46.93 47.00 44.4K
10:59 46.99 47.00 46.61 46.65 28.8K
11:00 46.66 46.77 46.55 46.71 34.3K
11:01 46.63 46.72 46.56 46.64 14.0K
11:02 46.74 46.94 46.72 46.78 19.0K
11:03 46.84 46.98 46.83 46.98 20.2K
11:04 46.96 47.00 46.87 46.87 17.2K
11:05 46.81 46.81 46.43 46.44 11.1K
11:06 46.49 46.49 46.25 46.26 22.6K
11:07 46.32 46.39 46.10 46.10 35.5K
11:08 46.16 46.30 46.10 46.15 22.8K
11:09 46.09 46.37 46.09 46.33 22.5K
11:10 46.40 46.47 46.16 46.27 32.7K
11:11 46.22 46.22 45.96 45.97 29.0K
11:12 45.99 46.24 45.96 46.24 19.0K
11:13 46.24 46.35 46.16 46.32 20.6K
11:14 46.29 46.38 46.23 46.38 10.0K
11:15 46.41 46.46 46.31 46.37 13.6K
11:16 46.34 46.44 46.22 46.38 11.2K
11:17 46.42 46.42 46.27 46.42 11.2K
11:18 46.44 46.75 46.39 46.75 24.3K
11:19 46.73 46.85 46.70 46.79 22.8K
11:20 46.74 46.77 46.71 46.76 23.2K
11:21 46.64 46.64 46.49 46.62 13.8K
11:22 46.65 46.72 46.55 46.60 12.2K
11:23 46.64 46.83 46.64 46.81 16.4K
11:24 46.78 46.90 46.76 46.90 25.3K
11:25 46.90 46.90 46.64 46.64 16.1K
11:26 46.70 46.73 46.63 46.65 10.6K
11:27 46.64 46.64 46.41 46.41 15.0K
11:28 46.34 46.34 46.05 46.21 18.7K
11:29 46.26 46.34 46.22 46.29 16.8K
11:30 46.28 46.36 46.17 46.34 8.9K
11:31 46.33 46.69 46.33 46.59 13.7K
11:32 46.58 46.58 46.30 46.41 7.1K
11:33 46.35 46.48 46.31 46.39 6.8K
11:34 46.34 46.53 46.29 46.48 9.9K
11:35 46.43 46.43 46.30 46.40 7.8K
11:36 46.39 46.41 46.25 46.41 6.4K
11:37 46.30 46.51 46.30 46.36 6.3K
11:38 46.32 46.33 46.23 46.28 3.4K
11:39 46.28 46.38 46.24 46.32 3.5K
11:40 46.30 46.41 46.30 46.32 3.7K
11:41 46.31 46.50 46.31 46.50 3.3K
11:42 46.38 46.53 46.38 46.50 3.9K
11:43 46.38 46.51 46.27 46.51 2.8K
11:44 46.40 46.40 46.32 46.35 2.7K
11:45 46.31 46.50 46.31 46.50 7.8K
11:46 46.35 46.44 46.32 46.44 3.7K
11:47 46.37 46.44 46.33 46.43 9.8K
11:48 46.50 46.51 46.37 46.48 5.9K
11:49 46.44 46.55 46.41 46.55 1.7K
11:50 46.59 46.59 46.46 46.59 9.1K
11:51 46.48 46.73 46.48 46.71 5.2K
11:52 46.63 46.78 46.63 46.68 4.4K
11:53 46.77 46.80 46.75 46.76 3.8K
11:54 46.76 46.79 46.72 46.79 3.1K
11:55 46.81 46.81 46.57 46.61 3.4K
11:56 46.54 46.54 46.44 46.49 4.9K
11:57 46.50 46.50 46.42 46.47 3.2K
11:58 46.46 46.62 46.46 46.59 1.3K
11:59 46.59 46.67 46.59 46.61 6.4K
12:00 46.52 46.56 46.36 46.42 5.0K
12:01 46.45 46.46 46.34 46.40 4.0K
12:02 46.44 46.52 46.41 46.41 3.6K
12:03 46.51 46.54 46.51 46.54 2.4K
12:04 46.56 46.56 46.41 46.42 2.7K
12:05 46.41 46.41 46.13 46.22 18.3K
12:06 46.17 46.17 45.95 46.03 13.5K
12:07 46.08 46.28 46.08 46.28 4.0K
12:08 46.30 46.30 46.08 46.25 12.3K
12:09 46.30 46.40 46.08 46.23 10.8K
12:10 46.25 46.38 46.20 46.23 7.0K
12:11 46.13 46.47 46.13 46.47 6.6K
12:12 46.52 46.60 46.39 46.41 5.3K
12:13 46.39 46.51 46.37 46.40 4.5K
12:14 46.44 46.56 46.44 46.49 3.9K
12:15 46.36 46.40 46.30 46.40 3.1K
12:16 46.45 46.45 46.32 46.32 3.8K
12:17 46.22 46.22 46.18 46.18 6.2K
12:18 46.18 46.18 46.18 46.18 0.3K
12:19 46.29 46.30 46.19 46.19 1.8K
12:20 46.14 46.14 46.06 46.06 4.2K
12:21 46.09 46.20 46.07 46.21 5.1K
12:22 46.24 46.30 46.24 46.30 0.9K
12:23 46.14 46.23 46.14 46.23 0.9K
12:24 46.31 46.39 46.29 46.29 4.5K
12:25 46.38 46.43 46.38 46.41 7.4K
12:26 46.40 46.50 46.40 46.48 4.3K
12:27 46.53 46.53 46.53 46.53 1.0K
12:28 46.58 46.77 46.58 46.68 8.9K
12:29 46.87 47.01 46.78 47.01 29.5K
12:30 47.06 47.12 47.02 47.05 10.3K
12:31 47.09 47.20 47.01 47.16 10.3K
12:32 47.15 47.27 47.15 47.19 16.4K
12:33 47.15 47.18 47.05 47.18 37.8K
12:34 47.07 47.07 46.95 46.95 9.8K
12:35 46.95 47.00 46.95 47.00 8.1K
12:36 46.95 46.96 46.92 46.92 1.8K
12:37 46.82 46.86 46.80 46.84 10.5K
12:38 46.71 46.74 46.66 46.69 4.1K
12:39 46.72 46.83 46.70 46.72 4.5K
12:40 46.70 46.82 46.70 46.82 5.0K
12:41 46.73 46.76 46.60 46.65 3.4K
12:42 46.62 46.66 46.45 46.50 14.5K
12:43 46.58 46.70 46.51 46.70 2.6K
12:44 46.76 46.76 46.62 46.68 7.0K
12:45 46.68 46.68 46.59 46.60 2.5K
12:46 46.60 46.60 46.50 46.58 2.0K
12:47 46.55 46.70 46.55 46.70 0.8K
12:48 46.65 46.74 46.65 46.71 3.1K
12:49 46.80 46.90 46.80 46.88 2.5K
12:50 46.75 46.75 46.75 46.75 1.7K
12:51 46.76 46.77 46.71 46.71 5.0K
12:52 46.88 47.04 46.88 47.04 4.8K
12:53 46.88 47.04 46.88 46.97 2.7K
12:54 47.00 47.05 46.98 46.98 5.9K
12:55 46.93 47.00 46.92 46.96 4.1K
12:56 46.92 46.93 46.89 46.89 10.4K
12:57 46.84 46.84 46.77 46.77 4.7K
12:58 46.77 46.88 46.76 46.86 2.9K
12:59 46.80 46.88 46.79 46.87 2.3K
13:00 46.82 46.82 46.78 46.78 0.9K
13:01 46.71 46.82 46.71 46.77 3.4K
13:02 46.84 46.87 46.78 46.87 0.9K
13:03 46.91 46.98 46.91 46.97 22.5K
13:04 46.97 46.97 46.85 46.86 1.1K
13:05 46.92 46.92 46.85 46.85 5.4K
13:06 46.95 47.06 46.94 46.94 7.9K
13:07 46.98 47.00 46.95 46.96 8.5K
13:08 47.01 47.09 46.96 47.09 6.0K
13:09 47.04 47.06 47.01 47.04 7.9K
13:10 47.08 47.15 47.04 47.14 6.5K
13:11 47.06 47.27 47.05 47.25 32.5K
13:12 47.21 47.55 47.21 47.55 38.5K
13:13 47.50 47.50 47.37 47.49 15.5K
13:14 47.50 47.63 47.50 47.54 9.6K
13:15 47.59 47.75 47.59 47.75 18.3K
13:16 47.83 47.94 47.81 47.84 13.2K
13:17 47.85 48.18 47.85 48.18 121.0K
13:18 48.16 48.19 47.74 47.76 32.7K
13:19 47.82 47.94 47.23 47.23 32.3K
13:20 47.12 47.50 47.05 47.36 23.6K
13:21 47.17 47.19 46.95 47.12 35.0K
13:22 47.15 47.60 47.15 47.35 11.6K
13:23 47.21 47.49 47.14 47.44 6.0K
13:24 47.41 47.41 47.11 47.25 27.4K
13:25 47.26 47.38 47.04 47.18 30.7K
13:26 47.13 47.13 46.75 46.88 18.9K
13:27 46.90 47.23 46.90 47.20 14.9K
13:28 47.23 47.23 46.93 46.95 18.6K
13:29 46.89 46.95 46.75 46.81 7.8K
13:30 46.84 46.85 46.75 46.80 13.1K
13:31 46.88 47.06 46.88 46.95 19.7K
13:32 47.05 47.05 46.82 46.86 5.2K
13:33 46.88 46.88 46.35 46.35 15.4K
13:34 46.37 46.37 46.00 46.05 94.0K
13:35 45.97 46.63 45.90 46.62 34.6K
13:36 46.48 46.50 46.15 46.17 68.5K
13:37 46.07 46.16 45.73 46.02 30.7K
13:38 45.95 46.10 45.83 45.83 13.3K
13:39 45.94 46.38 45.94 46.25 33.0K
13:40 46.38 46.57 46.28 46.44 19.2K
13:41 46.39 46.63 46.28 46.28 11.0K
13:42 46.23 46.37 46.21 46.23 5.7K
13:43 46.29 46.30 45.95 45.95 9.5K
13:44 45.94 45.94 45.74 45.90 17.5K
13:45 45.83 45.87 45.75 45.87 4.1K
13:46 45.82 45.83 45.58 45.69 8.8K
13:47 45.64 45.82 45.48 45.82 42.6K
13:48 45.83 45.94 45.76 45.80 55.9K
13:49 45.86 45.93 45.47 45.53 10.1K
13:50 45.77 45.77 45.51 45.59 28.7K
13:51 45.48 45.50 45.22 45.44 15.6K
13:52 45.60 45.60 45.19 45.19 19.2K
13:53 45.15 45.20 45.09 45.20 10.1K
13:54 45.16 45.18 44.99 45.18 38.6K
13:55 45.14 45.49 45.14 45.44 11.6K
13:56 45.41 45.71 45.41 45.71 21.9K
13:57 45.68 45.71 45.51 45.51 22.6K
13:58 45.47 45.54 45.42 45.42 10.5K
13:59 45.41 45.49 45.30 45.30 4.7K
14:00 45.24 45.44 45.22 45.40 13.8K
14:01 45.51 45.79 45.51 45.70 9.5K
14:02 45.80 45.82 45.46 45.54 28.5K
14:03 45.54 45.71 45.42 45.50 3.3K
14:04 45.69 45.70 45.42 45.42 19.0K
14:05 45.41 45.41 45.22 45.24 8.9K
14:06 45.09 45.19 45.02 45.14 19.7K
14:07 45.05 45.14 44.76 44.95 74.8K
14:08 44.97 45.08 44.77 44.77 12.1K
14:09 44.86 44.99 44.75 44.81 17.8K
14:10 44.99 45.27 44.88 45.09 4.6K
14:11 45.10 45.18 45.01 45.12 10.2K
14:12 45.13 45.21 45.09 45.14 53.5K
14:13 45.28 45.50 45.16 45.46 19.7K
14:14 45.46 45.57 45.41 45.51 124.8K
14:15 45.52 45.72 45.46 45.46 32.3K
14:16 45.55 45.67 45.51 45.55 15.5K
14:17 45.46 45.68 45.46 45.55 18.2K
14:18 45.53 45.53 45.37 45.42 7.4K
14:19 45.29 45.41 45.29 45.37 8.6K
14:20 45.44 45.44 45.26 45.26 11.1K
14:21 45.26 45.27 45.02 45.25 30.3K
14:22 45.17 45.18 45.04 45.14 74.3K
14:23 45.20 45.20 45.20 45.20 2.3K
14:24 45.24 45.39 45.08 45.35 5.0K
14:25 45.41 45.67 45.41 45.67 64.2K
14:26 45.58 45.58 45.35 45.48 7.3K
14:27 45.44 45.58 45.25 45.58 15.6K
14:28 45.62 45.62 45.50 45.60 3.2K
14:29 45.67 45.67 45.57 45.57 4.5K
14:30 45.75 45.85 45.59 45.80 11.0K
14:31 45.84 46.00 45.82 45.90 20.1K
14:32 46.04 46.04 45.76 45.94 11.3K
14:33 45.96 46.13 45.96 46.11 10.6K
14:34 46.14 46.21 46.09 46.21 8.5K
14:35 46.09 46.16 46.00 46.01 39.0K
14:36 45.99 46.03 45.75 45.75 45.6K
14:37 45.84 45.84 45.63 45.71 15.3K
14:38 45.62 45.70 45.60 45.61 13.1K
14:39 45.41 45.84 45.41 45.84 8.2K
14:40 45.77 45.85 45.71 45.77 5.7K
14:41 45.84 46.07 45.80 46.07 11.4K
14:42 46.00 46.10 45.80 45.92 13.0K
14:43 45.82 45.82 45.64 45.64 4.4K
14:44 45.67 45.67 45.46 45.50 9.1K
14:45 45.50 45.51 45.21 45.31 8.3K
14:46 45.28 45.28 45.04 45.06 21.4K
14:47 45.02 45.26 45.02 45.13 8.6K
14:48 45.15 45.36 45.15 45.29 3.2K
14:49 45.19 45.58 45.19 45.58 5.4K
14:50 45.44 45.59 45.44 45.57 6.0K
14:51 45.71 45.88 45.71 45.88 7.5K
14:52 45.88 46.00 45.86 45.88 8.2K
14:53 45.70 45.75 45.59 45.60 2.5K
14:54 45.69 45.92 45.62 45.92 2.7K
14:55 45.97 46.31 45.92 46.22 22.3K
14:56 46.32 46.36 46.09 46.09 15.7K
14:57 46.03 46.07 45.91 45.91 8.0K
14:58 45.90 46.20 45.90 46.20 4.5K
14:59 46.08 46.10 45.98 45.98 5.7K
15:00 45.88 45.88 45.63 45.75 1.5K
15:01 45.76 45.76 45.69 45.73 2.4K
15:02 45.51 45.58 45.40 45.40 15.8K
15:03 45.37 45.45 45.33 45.39 5.0K
15:04 45.22 45.22 45.06 45.10 12.2K
15:05 45.12 45.30 45.10 45.11 7.0K
15:06 45.03 45.18 44.97 44.97 20.7K
15:07 45.05 45.10 44.93 44.93 11.2K
15:08 45.02 45.09 44.89 44.89 9.3K
15:09 44.94 44.94 44.53 44.66 76.0K
15:10 44.68 44.77 44.63 44.68 13.5K
15:11 44.73 44.82 44.58 44.66 10.5K
15:12 44.56 44.63 44.29 44.45 31.0K
15:13 44.60 44.70 44.40 44.50 23.3K
15:14 44.46 44.46 44.35 44.38 4.5K
15:15 44.49 44.52 44.39 44.39 8.9K
15:16 44.43 44.43 44.29 44.29 12.4K
15:17 44.38 44.60 44.38 44.50 10.8K
15:18 44.57 44.64 44.54 44.63 2.4K
15:19 44.54 44.59 44.38 44.44 7.0K
15:20 44.52 44.52 44.25 44.25 5.4K
15:21 44.33 44.33 44.18 44.18 7.6K
15:22 44.12 44.16 43.91 43.97 38.1K
15:23 44.02 44.04 43.88 44.03 9.6K
15:24 44.09 44.34 43.99 44.32 9.2K
15:25 44.29 44.46 44.07 44.10 15.2K
15:26 44.11 44.12 44.03 44.03 7.7K
15:27 44.01 44.11 43.94 44.06 6.6K
15:28 44.05 44.10 43.98 44.02 12.2K
15:29 44.05 44.05 43.84 43.84 6.2K
15:30 44.02 44.17 43.94 44.11 10.9K
15:31 44.05 44.38 43.94 44.38 9.6K
15:32 44.38 44.69 44.32 44.64 17.1K
15:33 44.62 44.80 44.62 44.74 23.5K
15:34 44.78 44.87 44.68 44.84 23.9K
15:35 44.72 44.84 44.63 44.63 8.2K
15:36 44.65 44.72 44.63 44.70 7.1K
15:37 44.61 44.61 44.34 44.54 22.7K
15:38 44.56 44.56 44.04 44.04 46.1K
15:39 44.02 44.06 43.88 43.91 41.6K
15:40 43.86 43.93 43.74 43.76 81.4K
15:41 43.77 43.77 43.57 43.58 37.0K
15:42 43.51 43.51 43.11 43.13 91.6K
15:43 43.07 43.12 42.74 42.90 166.9K
15:44 43.03 43.10 42.93 43.02 29.1K
15:45 42.99 43.32 42.99 43.06 25.8K
15:46 43.01 43.25 42.80 43.25 31.3K
15:47 43.26 43.28 43.02 43.14 14.0K
15:48 43.22 43.30 42.80 42.80 22.0K
15:49 42.80 43.01 42.80 42.96 29.4K
15:50 43.46 43.54 43.23 43.44 27.4K
15:51 43.55 43.64 43.38 43.42 10.1K
15:52 43.65 43.69 43.40 43.44 9.6K
15:53 43.25 43.36 43.07 43.11 19.7K
15:54 43.14 43.36 43.10 43.36 9.2K
15:55 43.39 43.42 43.19 43.19 17.1K
15:56 43.04 43.45 43.04 43.45 13.8K
15:57 43.55 43.60 43.35 43.50 21.0K
15:58 43.54 43.61 43.53 43.58 18.3K
15:59 43.60 43.60 43.39 43.40 46.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし