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 43.04 43.79 43.01 43.48 876.5K
09:31 43.78 44.58 43.71 44.44 193.4K
09:32 44.54 44.94 44.46 44.94 84.2K
09:33 45.00 45.05 44.61 44.84 110.0K
09:34 44.83 44.83 44.54 44.54 76.6K
09:35 44.70 44.70 44.01 44.17 118.1K
09:36 44.24 44.60 44.24 44.57 30.2K
09:37 44.68 44.75 44.41 44.70 58.1K
09:38 44.71 44.90 44.60 44.60 55.4K
09:39 44.72 44.87 44.62 44.87 42.7K
09:40 44.82 44.92 44.52 44.65 36.2K
09:41 44.76 44.90 44.52 44.71 46.6K
09:42 44.67 44.90 44.46 44.46 15.9K
09:43 44.48 44.48 44.13 44.32 30.0K
09:44 44.23 44.50 44.11 44.43 23.4K
09:45 44.48 44.52 44.16 44.16 29.1K
09:46 44.25 44.25 43.87 43.91 55.5K
09:47 43.75 43.86 43.50 43.79 35.3K
09:48 43.85 44.06 43.77 43.99 28.3K
09:49 43.90 44.34 43.90 44.20 30.4K
09:50 44.08 44.17 43.89 44.11 19.4K
09:51 43.96 44.00 43.70 43.83 26.7K
09:52 43.69 43.75 43.61 43.73 17.6K
09:53 43.81 43.89 43.61 43.89 17.6K
09:54 43.88 43.92 43.67 43.67 18.9K
09:55 43.65 44.00 43.58 43.88 36.0K
09:56 43.87 44.00 43.75 43.79 23.9K
09:57 43.77 43.77 43.38 43.38 40.5K
09:58 43.38 43.67 43.33 43.67 15.1K
09:59 43.54 43.79 43.54 43.69 28.4K
10:00 43.19 43.19 42.52 43.01 58.1K
10:01 43.21 43.21 42.76 42.76 43.4K
10:02 42.66 42.69 42.50 42.52 59.2K
10:03 42.77 43.00 42.63 42.90 45.5K
10:04 42.80 42.80 42.36 42.61 28.9K
10:05 42.71 42.78 42.23 42.78 42.0K
10:06 42.79 43.29 42.79 43.25 86.0K
10:07 43.20 43.25 42.95 43.17 17.4K
10:08 43.10 43.49 43.10 43.31 19.5K
10:09 43.38 43.43 43.16 43.18 14.8K
10:10 43.20 43.31 42.89 42.89 16.0K
10:11 43.11 43.11 42.87 42.88 17.3K
10:12 42.82 42.90 42.38 42.49 24.9K
10:13 42.59 42.62 42.35 42.41 29.9K
10:14 42.35 42.72 42.35 42.72 28.2K
10:15 42.69 42.73 42.52 42.52 9.1K
10:16 42.53 42.53 42.14 42.30 43.7K
10:17 42.45 42.45 42.14 42.28 17.6K
10:18 42.25 42.42 42.18 42.18 9.1K
10:19 42.15 42.37 42.00 42.32 38.7K
10:20 42.30 42.37 41.99 42.02 21.7K
10:21 42.03 42.23 41.98 42.11 21.3K
10:22 42.15 42.61 42.15 42.59 41.3K
10:23 42.63 42.71 42.57 42.68 17.4K
10:24 42.70 42.80 42.67 42.73 18.0K
10:25 42.68 42.82 42.63 42.77 48.9K
10:26 42.79 42.89 42.75 42.75 7.4K
10:27 42.85 42.98 42.83 42.92 10.2K
10:28 42.87 43.16 42.87 43.10 21.6K
10:29 43.11 43.15 43.03 43.04 10.2K
10:30 43.04 43.20 42.98 43.20 26.7K
10:31 43.30 43.38 43.22 43.30 21.6K
10:32 43.31 43.31 43.05 43.10 9.2K
10:33 43.13 43.27 43.01 43.01 8.8K
10:34 43.00 43.19 42.96 43.19 11.4K
10:35 43.19 43.19 42.99 43.15 8.0K
10:36 43.19 43.35 43.15 43.28 18.7K
10:37 43.33 43.35 43.20 43.24 12.2K
10:38 43.16 43.16 42.98 43.13 23.3K
10:39 43.08 43.16 42.93 42.93 5.9K
10:40 43.18 43.35 43.09 43.35 14.9K
10:41 43.40 43.65 43.35 43.53 23.3K
10:42 43.54 43.75 43.54 43.70 19.5K
10:43 43.73 43.73 43.54 43.64 16.0K
10:44 43.57 43.80 43.57 43.74 30.3K
10:45 43.71 43.86 43.71 43.77 17.6K
10:46 43.78 44.03 43.78 44.03 27.8K
10:47 44.10 44.29 44.07 44.29 19.7K
10:48 44.34 44.35 44.08 44.22 37.1K
10:49 44.28 44.39 44.23 44.37 12.2K
10:50 44.30 44.67 44.30 44.62 47.9K
10:51 44.59 44.87 44.52 44.76 38.3K
10:52 44.70 44.73 44.57 44.60 59.3K
10:53 44.65 44.65 43.37 43.41 112.6K
10:54 43.41 43.62 43.41 43.44 33.2K
10:55 43.46 44.16 43.41 44.10 29.7K
10:56 44.15 44.15 43.68 43.72 25.9K
10:57 43.69 43.77 43.63 43.63 16.9K
10:58 43.75 43.97 43.75 43.81 11.1K
10:59 43.71 44.00 43.71 43.94 12.3K
11:00 43.89 43.89 43.63 43.68 9.7K
11:01 43.75 43.75 43.21 43.44 31.6K
11:02 43.39 43.43 43.26 43.30 15.2K
11:03 43.23 43.31 43.01 43.15 17.5K
11:04 43.06 43.25 43.00 43.22 17.4K
11:05 43.19 43.19 43.03 43.09 37.3K
11:06 43.05 43.65 42.98 43.65 24.1K
11:07 43.81 44.15 43.81 43.94 63.2K
11:08 44.03 44.19 44.03 44.05 5.6K
11:09 44.08 44.23 44.08 44.23 10.9K
11:10 44.22 44.22 43.88 43.97 4.9K
11:11 44.00 44.00 43.88 43.91 3.9K
11:12 44.07 44.28 44.07 44.20 7.8K
11:13 44.31 44.35 44.12 44.35 19.3K
11:14 44.29 44.34 44.03 44.03 17.0K
11:15 44.03 44.22 44.02 44.16 12.0K
11:16 44.28 44.73 44.28 44.62 52.6K
11:17 44.54 44.76 44.50 44.63 149.4K
11:18 44.62 44.69 44.45 44.56 11.7K
11:19 44.62 44.92 44.55 44.62 99.7K
11:20 44.61 44.90 44.61 44.74 21.9K
11:21 44.71 44.71 44.55 44.64 24.2K
11:22 44.51 44.51 44.04 44.10 13.8K
11:23 43.96 44.08 43.86 43.86 26.6K
11:24 43.84 43.85 43.54 43.63 15.5K
11:25 43.51 43.69 43.51 43.65 27.5K
11:26 43.62 43.75 43.33 43.49 29.7K
11:27 43.47 43.47 43.09 43.09 34.6K
11:28 43.15 43.15 42.96 42.96 45.9K
11:29 42.96 43.07 42.83 42.94 42.9K
11:30 43.02 43.23 42.96 43.02 26.9K
11:31 42.99 43.11 42.99 43.08 21.0K
11:32 43.04 43.16 42.92 42.92 21.5K
11:33 43.02 43.21 42.94 43.15 6.0K
11:34 43.17 43.29 43.16 43.16 7.6K
11:35 43.09 43.15 42.85 42.92 10.5K
11:36 42.86 43.08 42.86 43.08 6.9K
11:37 43.02 43.38 43.02 43.38 9.7K
11:38 43.40 43.51 43.33 43.51 54.3K
11:39 43.49 43.49 43.27 43.29 10.2K
11:40 43.30 43.45 43.24 43.45 10.2K
11:41 43.50 43.67 43.50 43.50 13.8K
11:42 43.66 43.66 43.33 43.50 6.5K
11:43 43.51 43.58 43.39 43.53 3.7K
11:44 43.45 43.45 43.40 43.40 1.1K
11:45 43.36 43.61 43.36 43.57 5.9K
11:46 43.60 43.60 43.17 43.17 30.6K
11:47 43.15 43.33 43.15 43.33 5.8K
11:48 43.42 43.69 43.42 43.43 8.2K
11:49 43.65 43.65 43.45 43.46 5.0K
11:50 43.50 43.50 43.36 43.48 7.6K
11:51 43.65 43.65 43.41 43.41 11.0K
11:52 43.39 43.48 43.38 43.48 2.6K
11:53 43.40 43.50 43.31 43.47 35.2K
11:54 43.39 43.41 43.37 43.40 7.0K
11:55 43.42 43.42 43.35 43.40 21.6K
11:56 43.44 43.48 43.39 43.45 4.3K
11:57 43.61 43.76 43.61 43.66 5.5K
11:58 43.78 43.92 43.66 43.66 38.0K
11:59 43.65 43.65 43.53 43.59 12.7K
12:00 43.39 43.60 43.39 43.44 5.2K
12:01 43.54 43.54 43.49 43.49 3.8K
12:02 43.51 43.80 43.51 43.66 8.7K
12:03 43.59 43.67 43.59 43.66 2.6K
12:04 43.66 43.66 43.66 43.66 0.4K
12:05 43.44 43.44 43.05 43.26 7.9K
12:06 43.16 43.35 43.16 43.28 11.3K
12:07 43.66 43.99 43.66 43.88 14.8K
12:08 43.78 43.99 43.78 43.92 15.0K
12:09 43.91 43.96 43.79 43.83 13.2K
12:10 43.74 43.74 43.58 43.58 4.0K
12:11 43.46 43.65 43.46 43.56 3.3K
12:12 43.56 43.71 43.56 43.65 2.8K
12:13 43.65 43.69 43.65 43.65 2.2K
12:14 43.64 43.85 43.64 43.85 5.2K
12:15 43.90 43.95 43.77 43.77 11.6K
12:16 43.75 43.96 43.75 43.93 19.7K
12:17 43.61 43.78 43.61 43.62 1.8K
12:18 43.56 43.56 43.19 43.38 17.7K
12:19 43.48 43.60 43.30 43.60 3.9K
12:20 43.54 43.57 43.52 43.52 1.0K
12:21 43.54 43.94 43.38 43.90 22.7K
12:22 44.00 44.00 43.56 43.66 32.0K
12:23 43.63 43.68 43.53 43.62 3.6K
12:24 43.65 43.65 43.65 43.65 1.2K
12:25 43.52 43.52 43.40 43.40 38.6K
12:26 43.56 43.64 43.48 43.64 4.7K
12:27 43.65 43.73 43.65 43.66 1.0K
12:28 43.72 43.74 43.63 43.74 2.2K
12:29 43.82 43.95 43.82 43.95 4.7K
12:30 43.86 43.89 43.84 43.89 1.1K
12:31 43.85 44.09 43.85 44.00 35.8K
12:32 44.09 44.09 43.96 44.00 6.2K
12:33 43.96 44.00 43.88 44.00 11.7K
12:34 44.00 44.00 43.88 44.00 12.0K
12:35 44.00 44.23 44.00 44.11 23.6K
12:36 44.28 44.41 44.27 44.41 10.4K
12:37 44.44 44.49 44.31 44.36 56.5K
12:38 44.35 44.44 44.31 44.35 24.5K
12:39 44.40 44.49 44.36 44.42 6.5K
12:40 44.43 44.48 44.29 44.29 25.8K
12:41 44.34 44.40 44.34 44.36 24.6K
12:42 44.39 44.47 44.38 44.38 8.7K
12:43 44.23 44.23 44.05 44.15 10.6K
12:44 44.15 44.29 44.12 44.29 16.6K
12:45 44.36 44.36 44.29 44.32 2.4K
12:46 44.38 44.44 44.35 44.35 15.5K
12:47 44.35 44.50 44.33 44.47 12.0K
12:48 44.49 44.54 44.47 44.52 6.3K
12:49 44.52 44.56 44.45 44.49 29.6K
12:50 44.54 44.54 44.39 44.39 9.4K
12:51 44.35 44.48 44.18 44.18 20.3K
12:52 44.22 44.38 44.22 44.35 6.2K
12:53 44.41 44.44 44.29 44.44 3.7K
12:54 44.44 44.53 44.40 44.50 9.6K
12:55 44.48 44.48 44.39 44.39 3.1K
12:56 44.43 44.51 44.43 44.47 5.9K
12:57 44.48 44.48 44.35 44.36 8.5K
12:58 44.34 44.34 44.24 44.24 6.0K
12:59 44.18 44.19 44.11 44.16 9.0K
13:00 44.14 44.28 44.14 44.17 5.1K
13:01 44.25 44.25 44.18 44.18 6.3K
13:03 44.49 44.49 44.42 44.44 5.1K
13:04 44.43 44.44 44.31 44.31 3.2K
13:05 44.39 44.39 44.34 44.37 1.6K
13:06 44.39 44.50 44.39 44.41 13.4K
13:07 44.39 44.39 44.38 44.38 4.3K
13:08 44.48 44.59 44.48 44.59 4.8K
13:09 44.61 44.62 44.56 44.58 4.2K
13:10 44.65 44.75 44.65 44.75 16.0K
13:11 44.77 44.80 44.69 44.80 25.3K
13:12 44.84 44.91 44.83 44.85 30.4K
13:13 44.89 45.05 44.89 45.05 74.2K
13:14 45.09 45.14 44.95 45.14 41.4K
13:15 45.15 45.20 45.14 45.16 23.6K
13:16 45.22 45.25 45.02 45.02 44.8K
13:17 45.10 45.15 45.04 45.09 13.3K
13:18 45.09 45.17 45.03 45.03 14.2K
13:19 45.02 45.11 44.85 44.85 15.2K
13:20 44.84 44.89 44.69 44.77 17.1K
13:21 44.71 44.71 44.58 44.69 24.7K
13:22 44.68 44.73 44.65 44.72 4.9K
13:23 44.76 44.95 44.72 44.85 9.3K
13:24 44.85 44.94 44.85 44.90 5.4K
13:25 44.91 44.96 44.89 44.96 17.3K
13:26 44.97 45.00 44.73 44.73 17.0K
13:27 44.73 44.78 44.58 44.65 6.8K
13:28 44.64 44.70 44.61 44.66 8.3K
13:29 44.69 44.69 44.57 44.57 14.6K
13:30 44.60 44.60 44.46 44.59 14.9K
13:31 44.55 44.58 44.45 44.51 17.6K
13:32 44.61 44.62 44.55 44.62 13.5K
13:33 44.63 44.80 44.62 44.80 11.5K
13:34 44.90 44.90 44.75 44.83 4.7K
13:35 44.88 44.90 44.70 44.70 9.6K
13:36 44.78 44.83 44.72 44.72 7.0K
13:37 44.76 44.90 44.76 44.90 8.5K
13:38 44.85 44.92 44.82 44.92 9.6K
13:39 44.83 45.02 44.83 44.91 17.3K
13:40 44.92 44.92 44.77 44.81 5.6K
13:41 44.70 44.70 44.58 44.58 13.3K
13:42 44.93 44.93 44.80 44.80 3.3K
13:43 44.79 44.79 44.54 44.54 5.0K
13:44 44.61 44.72 44.61 44.65 1.8K
13:45 44.72 44.80 44.60 44.68 14.6K
13:46 44.80 44.83 44.80 44.81 6.6K
13:47 44.92 44.95 44.80 44.81 4.9K
13:48 44.61 44.64 44.59 44.59 2.1K
13:49 44.68 44.70 44.63 44.64 11.7K
13:50 44.66 44.66 44.43 44.43 18.7K
13:51 44.47 44.47 44.38 44.42 14.6K
13:52 44.57 44.57 44.28 44.28 2.2K
13:53 44.20 44.21 44.08 44.14 20.6K
13:54 44.18 44.19 44.09 44.09 9.0K
13:55 44.12 44.12 44.03 44.10 18.1K
13:56 44.08 44.11 44.02 44.02 11.6K
13:57 44.11 44.15 44.00 44.00 22.2K
13:58 43.99 44.02 43.97 44.02 9.3K
13:59 43.88 43.93 43.84 43.87 9.2K
14:00 43.91 43.99 43.79 43.80 9.3K
14:01 43.76 43.84 43.75 43.84 9.7K
14:02 43.75 43.75 43.55 43.55 4.0K
14:03 43.58 43.58 43.50 43.50 3.7K
14:04 43.62 43.64 43.53 43.63 9.6K
14:05 43.66 43.66 43.45 43.45 17.9K
14:06 43.47 43.47 43.35 43.39 8.1K
14:07 43.36 43.36 43.23 43.27 12.0K
14:08 43.37 43.37 43.22 43.22 8.1K
14:09 43.32 43.32 43.11 43.11 6.3K
14:10 43.15 43.31 43.11 43.27 10.0K
14:11 43.31 43.46 43.31 43.45 8.5K
14:12 43.40 43.50 43.35 43.35 8.3K
14:13 43.25 43.36 43.25 43.36 2.5K
14:14 43.36 43.36 43.28 43.28 8.3K
14:15 43.31 43.37 43.28 43.29 9.5K
14:16 43.26 43.46 43.24 43.46 7.4K
14:17 43.43 43.43 43.30 43.42 4.9K
14:18 43.30 43.30 43.22 43.26 2.4K
14:19 43.23 43.25 43.17 43.22 7.0K
14:20 43.28 43.36 43.27 43.36 4.6K
14:21 43.28 43.37 43.16 43.23 6.4K
14:22 43.20 43.21 43.17 43.21 3.4K
14:23 43.14 43.32 43.12 43.29 4.6K
14:24 43.39 43.57 43.39 43.50 17.0K
14:25 43.56 43.80 43.56 43.80 34.4K
14:26 43.77 43.78 43.59 43.59 12.3K
14:27 43.52 43.53 43.52 43.53 0.5K
14:28 43.50 43.51 43.45 43.51 1.0K
14:29 43.45 43.45 43.40 43.40 2.8K
14:30 43.20 43.20 43.16 43.18 3.8K
14:31 43.25 43.26 43.17 43.26 8.2K
14:32 43.25 43.25 43.22 43.25 3.7K
14:33 43.28 43.34 43.11 43.11 17.4K
14:34 43.07 43.10 43.01 43.10 1.7K
14:35 43.11 43.11 42.99 42.99 20.5K
14:36 42.90 43.01 42.90 42.97 19.9K
14:37 43.00 43.04 42.85 42.91 17.4K
14:38 42.90 42.98 42.90 42.97 7.6K
14:39 42.97 42.97 42.91 42.95 4.3K
14:40 42.91 42.97 42.81 42.97 18.6K
14:41 42.98 42.98 42.66 42.66 29.7K
14:42 42.63 42.78 42.60 42.68 17.6K
14:43 42.68 42.68 42.68 42.68 0.9K
14:44 42.66 42.68 42.63 42.63 8.6K
14:45 42.63 42.91 42.63 42.91 5.9K
14:46 42.96 42.96 42.74 42.74 3.7K
14:47 42.80 42.90 42.80 42.83 1.5K
14:48 42.87 43.00 42.86 42.99 8.0K
14:49 42.97 42.97 42.85 42.85 4.3K
14:50 43.00 43.00 42.96 43.00 4.4K
14:51 43.08 43.25 43.08 43.25 2.6K
14:52 43.21 43.21 43.04 43.04 10.2K
14:53 42.90 42.96 42.85 42.96 2.9K
14:54 43.05 43.10 43.05 43.10 1.3K
14:55 43.02 43.03 43.02 43.03 1.0K
14:56 42.96 43.09 42.96 43.09 1.9K
14:57 43.15 43.15 43.04 43.04 13.3K
14:58 42.95 42.99 42.94 42.94 3.9K
14:59 42.91 42.91 42.82 42.83 5.0K
15:00 42.67 42.70 42.60 42.65 13.3K
15:01 42.68 42.68 42.50 42.55 21.5K
15:02 42.55 42.55 42.43 42.47 6.6K
15:03 42.44 42.48 42.40 42.40 6.9K
15:04 42.43 42.43 42.30 42.36 56.5K
15:05 42.35 42.35 42.23 42.32 25.1K
15:06 42.33 42.36 42.24 42.24 23.5K
15:07 42.17 42.27 42.11 42.27 15.7K
15:08 42.28 42.36 42.24 42.29 5.3K
15:09 42.25 42.32 42.22 42.22 41.6K
15:10 42.30 42.30 42.14 42.30 7.7K
15:11 42.34 42.40 42.13 42.13 12.0K
15:12 42.14 42.24 42.07 42.11 8.7K
15:13 42.12 42.12 41.89 41.93 26.4K
15:14 41.94 42.00 41.89 41.94 12.7K
15:15 41.94 42.09 41.94 42.09 11.5K
15:16 42.09 42.16 42.02 42.16 4.1K
15:17 42.20 42.21 42.08 42.16 9.1K
15:18 42.23 42.44 42.22 42.41 15.5K
15:19 42.45 42.56 42.43 42.56 11.7K
15:20 42.58 42.58 42.36 42.36 20.0K
15:21 42.44 42.46 42.35 42.36 7.3K
15:22 42.34 42.60 42.34 42.54 17.1K
15:23 42.49 42.55 42.43 42.55 10.9K
15:24 42.50 42.50 42.46 42.48 1.6K
15:25 42.36 42.44 42.31 42.44 5.6K
15:26 42.37 42.43 42.32 42.43 1.8K
15:27 42.44 42.48 42.43 42.43 5.0K
15:28 42.39 42.39 42.28 42.32 4.1K
15:29 42.39 42.50 42.38 42.44 3.9K
15:30 42.53 42.58 42.37 42.37 7.2K
15:31 42.42 42.48 42.42 42.44 5.1K
15:32 42.43 42.43 42.27 42.27 5.0K
15:33 42.21 42.25 42.21 42.21 6.5K
15:34 42.17 42.32 42.17 42.26 3.2K
15:35 42.44 42.48 42.42 42.45 4.3K
15:36 42.28 42.28 42.16 42.17 8.9K
15:37 42.07 42.07 41.90 41.92 30.6K
15:38 41.86 41.90 41.78 41.82 12.1K
15:39 41.78 41.87 41.64 41.87 47.5K
15:40 41.86 41.95 41.83 41.83 5.8K
15:41 41.91 41.91 41.81 41.91 2.5K
15:42 41.91 41.96 41.81 41.96 12.6K
15:43 41.95 42.00 41.91 42.00 27.4K
15:44 42.08 42.10 42.02 42.02 17.1K
15:45 42.07 42.18 42.07 42.07 3.6K
15:46 42.13 42.25 42.03 42.20 4.1K
15:47 42.23 42.27 42.04 42.04 15.5K
15:48 42.08 42.13 42.00 42.13 10.1K
15:49 42.12 42.12 41.98 42.10 5.6K
15:50 42.18 42.23 42.06 42.08 13.5K
15:51 42.05 42.13 42.03 42.07 32.4K
15:52 41.97 42.07 41.85 41.96 29.5K
15:53 41.92 41.92 41.78 41.88 4.0K
15:54 41.84 41.88 41.76 41.87 9.3K
15:55 41.60 41.68 41.40 41.48 65.9K
15:56 41.48 41.48 41.22 41.25 33.1K
15:57 41.24 41.24 41.07 41.19 24.0K
15:58 41.10 41.14 41.04 41.05 23.5K
15:59 41.06 41.30 41.02 41.15 35.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし