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 42.60 42.83 42.41 42.51 506.4K
09:31 42.43 43.20 42.43 42.80 37.6K
09:32 42.71 43.38 42.68 43.34 62.1K
09:33 43.40 44.21 43.40 44.21 107.2K
09:34 44.22 44.28 43.93 44.15 80.3K
09:35 44.07 44.08 43.76 43.85 40.7K
09:36 43.71 44.00 43.62 43.71 35.9K
09:37 43.67 43.71 43.15 43.15 18.4K
09:38 42.90 42.90 42.45 42.86 29.1K
09:39 42.93 43.28 42.82 43.22 43.1K
09:40 43.29 43.33 42.90 43.25 24.0K
09:41 43.13 43.34 42.88 42.95 16.5K
09:42 42.95 43.24 42.76 43.08 28.5K
09:43 43.17 43.25 43.10 43.25 19.3K
09:44 43.20 43.35 43.11 43.24 8.8K
09:45 43.15 43.31 42.99 43.02 14.4K
09:46 43.01 43.16 42.92 42.92 16.0K
09:47 42.91 42.93 42.64 42.64 15.8K
09:48 42.61 42.95 42.61 42.94 11.4K
09:49 43.00 43.18 42.92 42.97 21.3K
09:50 42.88 43.23 42.88 43.18 52.6K
09:51 43.19 43.21 42.86 43.00 9.7K
09:52 43.09 43.09 42.83 42.95 17.8K
09:53 43.06 43.33 43.06 43.21 28.2K
09:54 43.21 43.45 43.21 43.40 17.3K
09:55 43.44 43.57 43.41 43.46 25.3K
09:56 43.30 43.53 43.00 43.00 20.6K
09:57 42.80 42.88 42.62 42.85 41.7K
09:58 42.70 42.88 42.70 42.84 24.6K
09:59 42.84 42.90 42.56 42.56 14.8K
10:00 42.50 42.50 42.27 42.38 54.5K
10:01 42.55 42.83 42.55 42.74 12.7K
10:02 42.79 42.79 42.35 42.35 9.2K
10:03 42.39 42.68 42.39 42.67 10.2K
10:04 42.68 42.68 42.43 42.43 4.2K
10:05 42.30 42.78 42.29 42.78 20.2K
10:06 42.77 42.84 42.65 42.77 7.1K
10:07 42.82 42.87 42.72 42.75 6.0K
10:08 42.69 42.92 42.68 42.84 15.4K
10:09 42.84 42.84 42.80 42.80 4.0K
10:10 42.89 43.10 42.89 43.05 22.0K
10:11 43.07 43.20 43.06 43.09 12.4K
10:12 43.17 43.17 42.84 42.85 11.4K
10:13 42.93 43.18 42.93 43.18 14.5K
10:14 43.08 43.15 42.90 43.15 14.5K
10:15 43.18 43.18 42.86 42.86 3.0K
10:16 42.94 42.98 42.92 42.95 2.7K
10:17 43.07 43.07 42.92 42.97 4.8K
10:18 42.90 42.90 42.80 42.81 21.3K
10:19 42.80 42.87 42.75 42.79 11.3K
10:20 42.72 42.90 42.72 42.83 4.4K
10:21 42.78 42.78 42.61 42.66 7.5K
10:22 42.75 42.92 42.73 42.84 6.2K
10:23 43.01 43.05 42.96 42.96 19.6K
10:24 42.97 43.05 42.85 42.91 6.5K
10:25 42.80 42.80 42.68 42.74 8.3K
10:26 42.68 42.72 42.50 42.56 49.9K
10:27 42.45 42.62 42.40 42.46 22.5K
10:28 42.49 42.82 42.44 42.68 13.4K
10:29 42.64 42.73 42.60 42.73 9.4K
10:30 42.66 42.68 42.56 42.59 6.3K
10:31 42.67 42.69 42.55 42.61 10.6K
10:32 42.56 42.68 42.56 42.68 3.8K
10:33 42.75 42.87 42.57 42.58 14.5K
10:34 42.55 42.80 42.51 42.80 7.2K
10:35 42.77 42.91 42.77 42.91 10.5K
10:36 43.00 43.18 43.00 43.13 31.4K
10:37 43.05 43.06 42.75 42.75 5.6K
10:38 42.65 42.73 42.63 42.72 21.0K
10:39 42.75 42.75 42.49 42.55 22.5K
10:40 42.57 42.76 42.50 42.76 11.4K
10:41 42.70 42.83 42.70 42.75 14.4K
10:42 42.67 42.68 42.47 42.48 14.0K
10:43 42.47 42.52 42.45 42.52 27.3K
10:44 42.53 42.59 42.45 42.55 10.1K
10:45 42.55 42.80 42.55 42.77 30.8K
10:46 42.67 42.67 42.62 42.65 6.8K
10:47 42.57 42.57 42.54 42.55 3.1K
10:48 42.57 42.60 42.53 42.60 5.0K
10:49 42.60 42.68 42.55 42.57 5.7K
10:50 42.62 42.65 42.50 42.51 9.2K
10:51 42.50 42.57 42.48 42.55 3.6K
10:52 42.51 42.66 42.51 42.51 9.4K
10:53 42.55 42.68 42.50 42.55 9.0K
10:54 42.60 42.79 42.60 42.77 18.1K
10:55 42.77 43.05 42.77 42.99 36.6K
10:56 42.99 42.99 42.81 42.81 7.0K
10:57 42.76 42.76 42.63 42.63 7.0K
10:58 42.75 42.78 42.72 42.72 1.2K
10:59 42.79 42.87 42.79 42.85 3.5K
11:00 42.85 42.92 42.76 42.81 7.7K
11:01 42.78 43.03 42.78 43.03 18.5K
11:02 43.00 43.02 42.90 42.90 19.6K
11:03 42.89 42.91 42.81 42.91 8.5K
11:04 42.95 43.03 42.82 42.87 17.4K
11:05 42.75 42.92 42.72 42.83 16.5K
11:06 43.00 43.03 42.90 42.98 6.1K
11:07 43.02 43.09 42.93 42.93 14.7K
11:08 42.91 42.92 42.76 42.78 10.7K
11:09 42.81 42.84 42.69 42.73 9.9K
11:10 42.82 43.02 42.82 43.02 3.7K
11:11 42.97 43.18 42.97 43.11 20.5K
11:12 43.20 43.25 43.05 43.05 13.1K
11:13 43.05 43.05 42.93 42.93 8.8K
11:14 42.94 43.05 42.94 43.05 3.6K
11:15 42.96 42.99 42.71 42.71 10.1K
11:16 42.70 42.86 42.70 42.86 15.0K
11:17 43.03 43.06 42.90 42.90 6.4K
11:18 42.98 42.98 42.85 42.92 5.5K
11:19 42.98 42.98 42.84 42.84 10.0K
11:20 42.83 42.97 42.79 42.97 6.2K
11:21 42.90 42.94 42.90 42.94 3.1K
11:22 42.90 42.98 42.90 42.98 6.1K
11:23 43.02 43.06 42.93 43.06 4.2K
11:24 43.04 43.15 43.00 43.05 9.0K
11:25 43.01 43.08 42.95 42.98 5.1K
11:26 43.02 43.10 42.98 42.98 2.9K
11:27 42.94 42.97 42.90 42.90 10.5K
11:28 42.86 42.94 42.86 42.86 2.9K
11:29 42.95 42.95 42.88 42.88 4.3K
11:30 42.88 42.90 42.86 42.86 4.3K
11:31 42.80 42.81 42.75 42.81 6.8K
11:32 42.85 42.98 42.84 42.97 7.7K
11:33 43.00 43.00 42.85 42.90 10.4K
11:34 42.88 42.88 42.88 42.88 1.7K
11:35 42.90 42.91 42.89 42.91 4.3K
11:36 42.92 42.92 42.83 42.92 3.4K
11:37 42.83 42.87 42.69 42.69 5.2K
11:38 42.70 42.71 42.55 42.63 20.7K
11:39 42.51 42.68 42.50 42.68 9.3K
11:40 42.72 42.72 42.65 42.68 13.1K
11:41 42.80 42.88 42.76 42.78 16.4K
11:42 42.87 42.87 42.81 42.80 1.1K
11:43 42.84 42.93 42.82 42.93 18.1K
11:44 42.92 42.92 42.85 42.87 4.3K
11:45 42.91 42.91 42.76 42.76 4.5K
11:46 42.72 42.72 42.68 42.72 2.0K
11:47 42.75 42.87 42.71 42.87 3.1K
11:48 42.97 42.97 42.87 42.92 28.6K
11:49 42.95 42.96 42.87 42.87 14.9K
11:50 42.87 42.98 42.86 42.98 10.8K
11:51 42.95 43.06 42.95 43.06 14.8K
11:52 43.05 43.05 42.99 43.04 6.4K
11:53 43.02 43.06 42.99 43.06 5.9K
11:54 43.02 43.09 42.93 42.93 5.6K
11:55 42.95 43.06 42.95 43.03 3.1K
11:56 43.02 43.02 42.96 42.96 1.6K
11:57 42.96 42.96 42.89 42.95 13.5K
11:58 42.96 43.01 42.96 43.01 0.7K
11:59 42.99 43.03 42.97 42.99 16.2K
12:00 43.00 43.00 42.73 42.79 8.8K
12:01 42.64 42.81 42.62 42.79 13.9K
12:02 42.71 42.81 42.64 42.80 8.7K
12:03 42.75 42.82 42.71 42.71 1.8K
12:04 42.77 42.77 42.67 42.68 4.8K
12:05 42.81 42.81 42.74 42.74 1.5K
12:06 42.78 42.78 42.70 42.72 2.7K
12:07 42.72 42.72 42.60 42.60 12.1K
12:08 42.70 42.70 42.47 42.49 26.8K
12:09 42.60 42.60 42.38 42.38 10.5K
12:10 42.42 42.42 41.55 41.55 51.1K
12:11 41.61 41.70 41.45 41.57 49.5K
12:12 41.47 41.61 41.37 41.61 13.7K
12:13 41.72 42.00 41.64 41.82 19.3K
12:14 41.71 41.95 41.71 41.95 8.6K
12:15 41.88 41.88 41.63 41.79 13.2K
12:16 41.80 41.83 41.72 41.83 15.4K
12:17 41.86 41.93 41.77 41.84 16.2K
12:18 41.92 41.92 41.80 41.86 5.8K
12:19 41.81 41.84 41.73 41.84 16.6K
12:20 41.80 41.86 41.70 41.70 5.2K
12:21 41.64 41.67 41.51 41.67 15.6K
12:22 41.64 41.77 41.64 41.71 16.2K
12:23 41.60 41.71 41.58 41.58 30.1K
12:24 41.59 41.73 41.59 41.73 15.6K
12:25 41.79 41.88 41.75 41.78 8.3K
12:26 41.84 41.90 41.82 41.90 18.1K
12:27 41.90 41.94 41.78 41.78 7.4K
12:28 41.81 41.81 41.61 41.68 11.2K
12:29 41.62 41.69 41.62 41.69 10.7K
12:30 41.80 41.83 41.71 41.80 11.3K
12:31 41.84 41.84 41.66 41.66 6.4K
12:32 41.71 41.71 41.67 41.69 4.3K
12:33 41.64 41.75 41.64 41.75 2.9K
12:34 41.72 41.72 41.50 41.50 66.3K
12:35 41.53 41.65 41.52 41.61 12.9K
12:36 41.62 41.62 41.56 41.59 8.1K
12:37 41.60 41.78 41.55 41.74 9.4K
12:38 41.77 41.80 41.66 41.72 3.5K
12:39 41.70 41.74 41.69 41.74 1.1K
12:40 41.74 41.78 41.68 41.70 2.4K
12:41 41.69 41.70 41.60 41.65 3.2K
12:42 41.54 41.61 41.49 41.57 37.7K
12:43 41.59 41.65 41.54 41.65 3.8K
12:44 41.60 41.69 41.56 41.58 2.3K
12:45 41.60 41.65 41.60 41.61 7.1K
12:46 41.52 41.55 41.45 41.45 12.6K
12:47 41.41 41.50 41.41 41.43 10.9K
12:48 41.43 41.43 41.24 41.34 57.4K
12:49 41.31 41.64 41.31 41.64 22.3K
12:50 41.63 41.65 41.57 41.62 31.9K
12:51 41.69 41.79 41.57 41.59 7.6K
12:52 41.62 41.70 41.62 41.70 18.8K
12:53 41.85 41.91 41.82 41.88 30.4K
12:54 41.89 42.03 41.89 41.99 122.9K
12:55 42.01 42.22 42.01 42.05 17.7K
12:56 42.09 42.23 42.08 42.15 6.7K
12:57 42.15 42.15 42.11 42.14 7.1K
12:58 42.14 42.19 42.13 42.17 7.4K
12:59 42.21 42.24 42.16 42.21 8.4K
13:00 42.20 42.27 42.20 42.20 17.5K
13:01 42.24 42.24 42.13 42.21 10.4K
13:02 42.34 42.49 42.34 42.43 14.1K
13:03 42.44 42.50 42.32 42.32 12.8K
13:04 42.30 42.37 42.30 42.37 10.0K
13:05 42.33 42.38 42.30 42.38 7.0K
13:06 42.33 42.47 42.33 42.40 9.4K
13:07 42.30 42.38 42.30 42.37 4.0K
13:08 42.34 42.55 42.34 42.41 10.8K
13:09 42.46 42.49 42.38 42.38 6.4K
13:10 42.50 42.52 42.43 42.44 10.2K
13:11 42.33 42.36 42.26 42.28 19.8K
13:12 42.35 42.41 42.31 42.31 20.1K
13:13 42.31 42.35 42.28 42.35 15.1K
13:14 42.32 42.32 42.26 42.26 5.3K
13:15 42.24 42.31 42.23 42.31 10.9K
13:16 42.29 42.36 42.21 42.21 3.5K
13:17 42.31 42.31 42.31 42.31 0.6K
13:18 42.26 42.26 42.10 42.10 10.2K
13:19 42.12 42.15 42.07 42.09 5.1K
13:20 42.09 42.21 42.09 42.10 10.6K
13:21 42.20 42.20 42.08 42.08 3.6K
13:22 42.20 42.20 42.13 42.17 2.3K
13:23 42.16 42.16 42.04 42.05 11.1K
13:24 42.09 42.14 42.09 42.11 2.3K
13:25 42.12 42.12 42.01 42.07 8.8K
13:26 42.10 42.24 42.10 42.24 5.8K
13:27 42.21 42.22 42.18 42.18 10.4K
13:28 42.17 42.17 42.10 42.10 3.3K
13:29 42.15 42.17 42.15 42.17 4.1K
13:30 42.16 42.25 42.16 42.19 2.6K
13:31 42.18 42.18 42.11 42.18 3.7K
13:32 42.07 42.18 42.07 42.13 5.3K
13:33 42.12 42.17 42.06 42.08 3.5K
13:34 42.08 42.08 41.94 42.00 10.4K
13:35 42.03 42.08 41.98 41.99 7.0K
13:36 42.06 42.09 42.01 42.03 1.8K
13:37 42.09 42.16 42.09 42.16 3.8K
13:38 42.01 42.01 42.00 42.00 7.1K
13:39 42.00 42.06 42.00 42.04 4.7K
13:40 42.04 42.04 41.99 41.99 18.0K
13:41 41.98 42.06 41.92 42.06 4.4K
13:42 41.98 42.05 41.98 42.04 2.4K
13:43 42.00 42.02 41.91 41.91 8.2K
13:44 41.86 41.88 41.85 41.88 1.0K
13:45 41.86 41.94 41.86 41.94 2.4K
13:46 41.99 41.99 41.85 41.87 5.0K
13:47 41.96 41.96 41.94 41.94 1.7K
13:48 41.93 42.05 41.90 42.05 17.5K
13:49 42.00 42.00 41.78 41.78 4.9K
13:50 41.85 42.03 41.85 42.03 9.8K
13:51 42.00 42.00 41.89 41.89 1.2K
13:52 41.93 41.97 41.88 41.93 7.9K
13:53 41.98 42.03 41.93 42.00 9.2K
13:54 41.94 41.98 41.93 41.93 3.1K
13:55 41.97 42.07 41.95 42.07 10.8K
13:56 42.06 42.07 42.04 42.07 4.8K
13:57 42.05 42.11 42.04 42.07 8.7K
13:58 42.12 42.12 42.06 42.11 2.7K
13:59 42.11 42.11 42.07 42.10 12.3K
14:00 42.06 42.06 41.89 41.91 9.2K
14:01 41.90 41.94 41.83 41.90 11.7K
14:02 41.91 41.91 41.80 41.80 9.7K
14:03 41.78 41.89 41.77 41.89 3.7K
14:04 41.94 42.17 41.94 42.14 18.7K
14:05 42.08 42.22 42.08 42.20 1.7K
14:06 42.16 42.33 42.16 42.23 7.2K
14:07 42.24 42.25 42.19 42.22 10.3K
14:08 42.13 42.18 42.13 42.15 1.0K
14:09 42.20 42.20 42.15 42.18 0.5K
14:10 42.21 42.22 42.21 42.22 2.3K
14:11 42.25 42.25 42.17 42.17 9.5K
14:12 42.14 42.15 42.09 42.15 4.4K
14:13 42.13 42.21 42.10 42.10 2.0K
14:14 42.15 42.15 42.15 42.15 2.1K
14:15 42.14 42.14 42.05 42.05 2.1K
14:16 42.06 42.14 42.05 42.05 7.9K
14:17 42.03 42.11 42.03 42.04 5.4K
14:18 42.13 42.13 42.13 42.13 5.1K
14:19 42.14 42.14 42.07 42.08 1.3K
14:20 42.08 42.08 41.97 41.97 2.9K
14:21 42.00 42.03 41.96 42.03 3.0K
14:22 41.96 42.05 41.96 42.05 1.4K
14:23 42.00 42.00 41.95 41.95 3.9K
14:24 42.02 42.06 42.02 42.06 5.2K
14:25 42.06 42.06 42.01 42.01 1.6K
14:26 42.09 42.09 42.09 42.09 0.8K
14:27 42.05 42.06 41.90 42.01 3.7K
14:28 41.97 41.99 41.94 41.99 8.8K
14:29 42.04 42.04 41.98 41.98 0.9K
14:30 41.99 42.00 41.97 41.98 7.3K
14:31 41.96 41.96 41.87 41.95 20.2K
14:32 41.97 41.97 41.86 41.86 1.6K
14:33 41.85 41.90 41.85 41.90 0.8K
14:34 41.89 41.92 41.82 41.82 5.5K
14:35 41.85 41.89 41.80 41.89 6.1K
14:37 41.86 41.88 41.80 41.84 4.2K
14:38 41.83 41.87 41.83 41.87 0.8K
14:39 41.81 41.86 41.81 41.85 4.4K
14:40 41.84 41.84 41.84 41.84 0.7K
14:41 41.88 41.91 41.88 41.91 6.1K
14:42 41.96 41.96 41.88 41.88 5.4K
14:43 41.87 41.87 41.77 41.77 4.2K
14:44 41.86 41.86 41.77 41.80 3.4K
14:45 41.76 41.76 41.71 41.73 3.6K
14:46 41.69 41.73 41.60 41.73 11.0K
14:47 41.73 41.73 41.57 41.57 2.4K
14:48 41.54 41.63 41.54 41.63 4.2K
14:49 41.63 41.63 41.61 41.61 1.8K
14:50 41.63 41.65 41.63 41.65 0.9K
14:51 41.63 41.63 41.63 41.63 4.4K
14:52 41.61 41.67 41.61 41.67 1.3K
14:53 41.71 41.75 41.71 41.74 14.7K
14:54 41.77 41.77 41.73 41.76 3.8K
14:55 41.67 41.72 41.67 41.72 2.0K
14:56 41.66 41.78 41.66 41.78 8.9K
14:57 41.77 41.84 41.77 41.84 4.9K
14:58 41.80 41.80 41.74 41.74 2.4K
14:59 41.77 41.77 41.68 41.68 5.4K
15:00 41.62 41.68 41.56 41.64 34.1K
15:01 41.66 41.66 41.58 41.61 2.6K
15:02 41.56 41.61 41.55 41.57 4.5K
15:03 41.56 41.62 41.56 41.62 1.3K
15:04 41.62 41.65 41.57 41.58 5.1K
15:05 41.58 41.65 41.56 41.65 10.2K
15:06 41.69 41.73 41.68 41.73 1.4K
15:07 41.74 42.01 41.74 42.01 39.2K
15:08 42.07 42.14 42.03 42.13 21.0K
15:09 42.15 42.15 42.09 42.11 5.4K
15:10 42.16 42.16 42.04 42.06 11.1K
15:11 42.07 42.15 42.07 42.08 3.3K
15:12 42.15 42.15 42.09 42.09 5.8K
15:13 42.15 42.15 42.05 42.05 4.7K
15:14 42.05 42.16 42.01 42.16 5.6K
15:15 42.15 42.17 42.12 42.17 3.6K
15:16 42.18 42.18 42.15 42.15 5.2K
15:17 42.15 42.15 42.05 42.05 4.0K
15:18 42.01 42.01 41.88 41.90 6.1K
15:19 41.92 41.96 41.87 41.87 4.7K
15:20 41.84 41.86 41.75 41.75 3.3K
15:21 41.76 41.83 41.76 41.83 0.7K
15:22 41.82 41.96 41.82 41.96 8.2K
15:23 42.03 42.14 41.99 42.14 2.6K
15:24 42.04 42.09 42.04 42.09 5.4K
15:25 42.07 42.17 42.07 42.13 8.7K
15:26 42.11 42.17 41.98 42.01 9.8K
15:27 41.94 42.09 41.94 42.09 1.9K
15:28 42.12 42.13 42.02 42.03 2.3K
15:29 42.01 42.08 42.01 42.08 1.9K
15:30 42.07 42.17 42.06 42.17 16.3K
15:31 42.22 42.25 42.19 42.21 8.3K
15:32 42.25 42.25 42.17 42.22 5.7K
15:33 42.19 42.19 42.10 42.10 3.7K
15:34 42.15 42.15 42.08 42.08 0.8K
15:35 42.17 42.19 42.08 42.08 3.0K
15:36 42.03 42.08 42.02 42.06 7.9K
15:37 42.10 42.21 42.10 42.10 5.2K
15:38 42.21 42.27 42.17 42.27 6.4K
15:39 42.26 42.27 42.15 42.15 5.6K
15:40 42.21 42.24 42.21 42.24 0.5K
15:41 42.25 42.26 42.23 42.23 6.1K
15:42 42.21 42.28 42.21 42.28 1.4K
15:43 42.31 42.35 42.31 42.34 12.3K
15:44 42.39 42.40 42.34 42.34 4.1K
15:45 42.26 42.29 42.15 42.15 16.3K
15:46 42.14 42.37 42.14 42.37 5.2K
15:47 42.30 42.40 42.30 42.40 4.4K
15:48 42.41 42.44 42.34 42.34 8.8K
15:49 42.38 42.38 42.32 42.32 5.4K
15:50 42.42 42.59 42.42 42.57 18.0K
15:51 42.55 42.70 42.55 42.69 14.2K
15:52 42.70 42.80 42.64 42.80 24.9K
15:53 42.77 42.85 42.71 42.85 13.7K
15:54 42.78 42.91 42.78 42.83 34.4K
15:55 42.92 42.99 42.86 42.86 25.2K
15:56 42.83 42.94 42.64 42.67 46.7K
15:57 42.67 42.80 42.67 42.80 12.2K
15:58 42.77 42.80 42.75 42.79 13.9K
15:59 42.80 42.89 42.75 42.86 51.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし