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 40.12 40.30 39.90 40.10 319.9K
09:31 39.98 40.43 39.98 40.08 12.9K
09:32 40.04 40.73 40.04 40.72 17.0K
09:33 40.88 41.19 40.88 40.95 62.6K
09:34 40.85 40.95 40.72 40.85 13.7K
09:35 40.89 40.90 40.58 40.75 24.7K
09:36 40.79 40.88 40.68 40.87 17.9K
09:37 40.86 40.88 40.72 40.88 21.0K
09:38 40.90 41.14 40.90 41.14 44.2K
09:39 41.18 41.45 41.12 41.17 82.7K
09:40 41.19 41.21 40.63 40.70 30.3K
09:41 40.90 41.06 40.52 40.58 26.6K
09:42 40.52 41.12 40.52 41.12 23.3K
09:43 41.22 41.31 41.07 41.27 31.8K
09:44 41.27 41.28 41.12 41.20 17.7K
09:45 41.25 41.54 41.25 41.50 106.0K
09:46 41.49 41.54 41.29 41.34 38.6K
09:47 41.40 41.50 41.23 41.45 24.6K
09:48 41.50 41.51 41.33 41.40 29.0K
09:49 41.40 41.43 41.16 41.19 9.3K
09:50 41.19 41.21 41.00 41.07 14.2K
09:51 41.10 41.29 40.96 41.23 30.3K
09:52 41.22 41.43 41.18 41.38 24.0K
09:53 41.36 41.39 41.13 41.17 19.5K
09:54 41.22 41.30 40.97 41.16 16.6K
09:55 41.17 41.27 40.94 40.99 43.3K
09:56 41.03 41.17 41.03 41.03 9.6K
09:57 40.90 40.90 40.71 40.85 73.1K
09:58 40.82 40.84 40.55 40.56 22.9K
09:59 40.59 40.67 40.50 40.56 33.0K
10:00 40.67 40.79 40.65 40.71 42.9K
10:01 40.65 40.78 40.45 40.46 29.7K
10:02 40.54 40.54 40.37 40.47 35.1K
10:03 40.61 40.62 40.48 40.58 14.3K
10:04 40.51 40.56 40.17 40.25 89.8K
10:05 40.36 40.43 40.22 40.31 24.8K
10:06 40.28 40.50 40.28 40.42 11.9K
10:07 40.39 40.67 40.39 40.61 24.0K
10:08 40.55 40.58 40.36 40.36 28.3K
10:09 40.41 40.46 40.34 40.46 18.8K
10:10 40.45 40.55 40.45 40.55 12.1K
10:11 40.46 40.52 40.44 40.52 13.9K
10:12 40.45 40.45 40.11 40.22 18.3K
10:13 40.26 40.38 40.18 40.29 19.8K
10:14 40.31 40.38 40.24 40.38 3.8K
10:15 40.34 40.35 40.17 40.21 28.5K
10:16 40.22 40.49 40.20 40.49 16.3K
10:17 40.49 40.60 40.33 40.38 23.7K
10:18 40.30 40.30 40.11 40.26 7.7K
10:19 40.35 40.35 40.10 40.18 13.6K
10:20 40.22 40.31 40.22 40.30 21.2K
10:21 40.26 40.31 40.18 40.31 5.0K
10:22 40.28 40.28 40.12 40.28 10.6K
10:23 40.25 40.46 40.16 40.46 23.1K
10:24 40.46 40.51 40.32 40.32 12.9K
10:25 40.36 40.40 40.29 40.33 17.0K
10:26 40.26 40.38 40.21 40.22 6.6K
10:27 40.16 40.16 40.09 40.10 10.8K
10:28 40.16 40.31 40.16 40.31 12.6K
10:29 40.40 40.40 40.27 40.28 4.7K
10:30 40.21 40.28 40.20 40.21 7.3K
10:31 40.44 40.44 40.32 40.32 7.1K
10:32 40.32 40.35 40.26 40.31 9.1K
10:33 40.32 40.35 40.23 40.34 10.4K
10:34 40.36 40.48 40.33 40.33 19.7K
10:35 40.38 40.49 40.33 40.47 7.8K
10:36 40.45 40.48 40.34 40.48 22.8K
10:37 40.51 40.78 40.46 40.68 16.4K
10:38 40.69 40.80 40.68 40.70 8.9K
10:39 40.77 40.94 40.77 40.90 21.0K
10:40 40.90 41.03 40.85 40.85 35.4K
10:41 40.86 40.86 40.64 40.76 11.6K
10:42 40.73 40.73 40.62 40.66 6.4K
10:43 40.70 40.88 40.70 40.80 16.4K
10:44 40.80 40.87 40.80 40.80 12.4K
10:45 40.86 40.86 40.74 40.81 18.3K
10:46 40.80 40.89 40.80 40.87 7.2K
10:47 40.85 40.85 40.63 40.74 5.6K
10:48 40.68 40.70 40.67 40.70 7.1K
10:49 40.75 40.85 40.75 40.85 4.0K
10:50 40.76 40.77 40.76 40.77 0.5K
10:51 40.78 40.78 40.71 40.76 2.0K
10:52 40.80 40.88 40.80 40.84 2.0K
10:53 40.96 41.10 40.93 41.10 18.3K
10:54 41.15 41.25 41.15 41.22 26.3K
10:55 41.21 41.22 41.17 41.18 20.9K
10:56 41.21 41.50 41.20 41.49 36.6K
10:57 41.50 41.53 41.40 41.40 52.8K
10:58 41.42 41.42 41.12 41.12 16.1K
10:59 41.12 41.30 41.09 41.30 6.1K
11:00 41.38 41.38 41.11 41.15 3.1K
11:01 41.09 41.14 40.96 41.14 14.9K
11:02 41.20 41.35 41.20 41.35 7.7K
11:03 41.34 41.37 41.30 41.37 6.5K
11:04 41.32 41.32 41.22 41.22 5.1K
11:05 41.20 41.29 41.20 41.29 2.7K
11:06 41.29 41.45 41.29 41.42 22.7K
11:07 41.46 41.55 41.46 41.54 71.5K
11:08 41.50 41.54 41.42 41.47 23.8K
11:09 41.47 41.49 41.39 41.39 23.4K
11:10 41.33 41.33 41.17 41.25 5.8K
11:11 41.23 41.25 41.19 41.21 9.5K
11:12 41.21 41.21 41.10 41.12 7.7K
11:13 41.11 41.20 41.08 41.17 8.5K
11:14 41.20 41.41 41.20 41.41 8.8K
11:15 41.45 41.45 41.35 41.35 6.3K
11:16 41.32 41.35 41.25 41.25 6.1K
11:17 41.22 41.35 41.14 41.31 13.8K
11:18 41.32 41.38 41.29 41.38 13.4K
11:19 41.35 41.35 41.13 41.15 13.6K
11:20 41.11 41.23 40.91 40.92 20.8K
11:21 40.94 40.98 40.74 40.98 35.3K
11:22 40.95 41.10 40.95 41.00 13.1K
11:23 40.96 41.05 40.91 41.04 8.9K
11:24 41.08 41.18 41.04 41.16 8.5K
11:25 41.11 41.19 41.07 41.16 15.7K
11:26 41.28 41.35 41.25 41.34 14.3K
11:27 41.35 41.41 41.29 41.32 61.9K
11:28 41.31 41.36 41.24 41.24 6.6K
11:29 41.25 41.25 41.15 41.21 8.0K
11:30 41.24 41.38 41.24 41.27 9.8K
11:31 41.33 41.35 41.27 41.35 16.1K
11:32 41.32 41.36 41.20 41.20 6.8K
11:33 41.22 41.31 41.20 41.22 4.3K
11:34 41.21 41.21 41.11 41.11 9.9K
11:35 41.15 41.15 41.00 41.06 25.0K
11:36 41.03 41.05 40.87 40.88 22.3K
11:37 40.91 41.03 40.91 40.95 32.2K
11:38 40.98 40.99 40.86 40.86 9.0K
11:39 40.86 41.00 40.86 41.00 8.2K
11:40 41.03 41.03 41.03 41.03 1.0K
11:41 41.01 41.06 41.01 41.04 5.3K
11:42 41.00 41.01 40.97 41.01 1.0K
11:43 41.01 41.02 40.90 40.90 8.4K
11:44 40.83 40.85 40.80 40.85 5.2K
11:45 40.90 41.01 40.90 40.95 9.7K
11:46 41.00 41.00 40.88 40.88 0.9K
11:47 40.75 40.75 40.67 40.67 14.3K
11:48 40.70 40.76 40.65 40.65 6.9K
11:49 40.63 40.79 40.63 40.79 3.5K
11:50 40.75 40.78 40.75 40.78 2.6K
11:51 40.93 40.93 40.93 40.93 0.3K
11:52 40.88 41.02 40.88 41.02 4.3K
11:53 41.00 41.00 40.96 41.00 10.0K
11:54 41.03 41.10 41.03 41.10 4.6K
11:55 41.15 41.39 41.15 41.36 20.7K
11:56 41.38 41.43 41.32 41.32 7.7K
11:57 41.30 41.45 41.30 41.45 17.9K
11:58 41.52 41.75 41.48 41.75 56.5K
11:59 41.78 41.92 41.76 41.89 25.1K
12:00 41.91 41.91 41.82 41.82 19.5K
12:01 41.80 42.15 41.78 42.07 176.5K
12:02 42.10 42.17 42.07 42.10 70.2K
12:03 42.09 42.28 42.04 42.27 53.3K
12:04 42.29 42.30 41.92 41.96 40.4K
12:05 41.93 41.99 41.81 41.98 20.3K
12:06 41.97 42.16 41.94 42.08 10.0K
12:07 42.19 42.20 42.15 42.15 9.9K
12:08 42.17 42.32 42.13 42.30 21.3K
12:09 42.30 42.33 41.90 41.90 39.2K
12:10 41.93 41.93 41.84 41.92 24.4K
12:11 41.88 41.96 41.88 41.96 6.9K
12:12 42.00 42.00 41.88 41.89 21.6K
12:13 41.88 41.88 41.69 41.70 13.3K
12:14 41.70 41.83 41.70 41.83 12.2K
12:15 41.78 41.81 41.68 41.68 9.3K
12:16 41.70 41.85 41.70 41.81 6.4K
12:17 41.90 41.92 41.81 41.85 12.9K
12:18 41.89 41.89 41.75 41.75 3.5K
12:19 41.74 41.90 41.74 41.90 7.1K
12:20 41.89 42.08 41.89 42.06 10.4K
12:21 42.00 42.15 42.00 42.15 6.2K
12:22 42.14 42.23 42.14 42.21 12.8K
12:23 42.15 42.25 42.11 42.11 14.3K
12:24 42.16 42.29 42.16 42.29 19.2K
12:25 42.26 42.26 42.05 42.08 13.5K
12:26 42.10 42.10 41.97 41.97 5.2K
12:27 41.97 41.97 41.88 41.88 4.4K
12:28 41.91 42.04 41.88 41.91 5.9K
12:29 42.01 42.01 41.80 41.83 10.0K
12:30 41.81 41.98 41.81 41.98 2.3K
12:31 41.99 42.08 41.99 42.07 1.9K
12:32 42.07 42.09 42.03 42.04 6.7K
12:33 42.05 42.10 42.00 42.00 12.0K
12:34 42.00 42.05 41.97 42.00 5.2K
12:35 41.99 42.10 41.97 42.10 18.8K
12:36 42.18 42.32 42.10 42.32 42.9K
12:37 42.32 42.37 42.27 42.28 20.3K
12:38 42.28 42.34 42.22 42.34 3.4K
12:39 42.33 42.33 42.26 42.28 9.6K
12:40 42.28 42.42 42.28 42.42 16.9K
12:41 42.40 42.42 42.27 42.27 14.0K
12:42 42.23 42.34 42.21 42.32 7.8K
12:43 42.28 42.39 42.28 42.39 45.2K
12:44 42.39 42.45 42.36 42.36 26.7K
12:45 42.39 42.55 42.39 42.46 15.9K
12:46 42.49 42.68 42.43 42.66 23.1K
12:47 42.69 42.76 42.58 42.58 24.6K
12:48 42.60 42.82 42.60 42.82 21.5K
12:49 42.89 42.92 42.81 42.85 25.3K
12:50 42.86 42.87 42.66 42.80 24.7K
12:51 42.85 42.94 42.85 42.91 21.6K
12:52 42.91 43.10 42.91 42.93 46.6K
12:53 42.97 43.09 42.81 43.02 18.2K
12:54 43.02 43.20 43.02 43.20 13.4K
12:55 43.21 43.22 43.07 43.08 71.5K
12:56 43.11 43.40 43.11 43.37 27.0K
12:57 43.37 43.46 43.34 43.45 29.6K
12:58 43.44 43.45 43.32 43.34 33.6K
12:59 43.24 43.24 43.04 43.10 21.4K
13:00 43.25 43.37 43.22 43.30 34.0K
13:01 43.31 43.34 43.16 43.16 14.9K
13:02 43.05 43.20 43.05 43.12 15.0K
13:03 43.12 43.34 43.12 43.34 27.4K
13:04 43.34 43.36 43.19 43.30 17.3K
13:05 43.27 43.56 43.27 43.56 43.8K
13:06 43.57 43.89 43.56 43.88 26.7K
13:07 43.88 43.89 43.70 43.70 26.6K
13:08 43.65 43.92 43.65 43.84 17.1K
13:09 43.80 43.80 43.50 43.66 19.3K
13:10 43.55 43.74 43.55 43.74 8.1K
13:11 43.79 43.88 43.76 43.88 5.3K
13:12 43.82 43.90 43.73 43.77 21.5K
13:13 43.75 43.90 43.72 43.78 16.7K
13:14 43.78 43.78 43.60 43.66 21.3K
13:15 43.68 43.85 43.68 43.81 11.9K
13:16 43.78 43.78 43.49 43.49 15.9K
13:17 43.47 43.70 43.44 43.64 22.3K
13:18 43.56 43.58 43.48 43.56 10.9K
13:19 43.59 43.66 43.50 43.50 10.1K
13:20 43.43 43.70 43.42 43.70 6.4K
13:21 43.68 43.73 43.62 43.69 9.8K
13:22 43.70 43.76 43.55 43.56 3.1K
13:23 43.57 43.73 43.57 43.72 17.8K
13:24 43.73 43.92 43.73 43.92 20.0K
13:25 43.90 43.90 43.76 43.88 10.1K
13:26 43.86 43.86 43.62 43.62 5.8K
13:27 43.70 43.75 43.62 43.75 7.8K
13:28 43.63 43.67 43.60 43.65 24.1K
13:29 43.68 43.93 43.68 43.92 23.1K
13:30 43.91 43.92 43.78 43.85 32.5K
13:31 43.84 43.89 43.69 43.69 15.8K
13:32 43.72 43.93 43.72 43.93 14.0K
13:33 43.90 44.04 43.90 44.02 49.8K
13:34 44.01 44.12 44.01 44.12 23.8K
13:35 44.14 44.20 44.06 44.07 32.3K
13:36 44.13 44.25 44.10 44.25 21.4K
13:37 44.27 44.49 44.27 44.49 26.2K
13:38 44.47 44.50 44.35 44.48 22.3K
13:39 44.47 44.52 44.35 44.42 25.5K
13:40 44.38 44.60 44.38 44.60 25.1K
13:41 44.62 44.71 44.53 44.71 21.3K
13:42 44.72 44.72 44.53 44.55 25.2K
13:43 44.56 44.73 44.56 44.65 29.6K
13:44 44.65 44.73 44.62 44.65 18.7K
13:45 44.65 44.79 44.61 44.77 25.1K
13:46 44.80 44.86 44.70 44.77 23.2K
13:47 44.76 44.76 44.57 44.63 27.1K
13:48 44.58 44.66 44.50 44.50 13.8K
13:49 44.52 44.60 44.41 44.60 28.0K
13:50 44.54 44.65 44.54 44.60 13.9K
13:51 44.57 44.70 44.56 44.65 16.0K
13:52 44.67 44.90 44.60 44.85 26.9K
13:53 44.90 44.97 44.85 44.88 24.8K
13:54 44.88 44.88 44.75 44.75 16.1K
13:55 44.76 44.76 44.52 44.52 21.3K
13:56 44.50 44.50 44.34 44.48 23.4K
13:57 44.43 44.43 44.30 44.32 23.7K
13:58 44.34 44.36 44.13 44.14 23.5K
13:59 44.10 44.15 43.86 43.97 48.3K
14:00 43.88 44.10 43.88 44.02 22.3K
14:01 44.09 44.09 43.73 43.77 18.4K
14:02 43.79 43.91 43.79 43.91 15.8K
14:03 43.86 43.98 43.86 43.94 11.1K
14:04 43.81 43.81 43.65 43.65 15.5K
14:05 43.69 43.79 43.60 43.79 14.6K
14:06 43.75 43.80 43.62 43.65 9.0K
14:07 43.59 43.68 43.59 43.63 9.0K
14:08 43.53 43.60 43.40 43.48 25.1K
14:09 43.51 43.51 43.40 43.44 26.0K
14:10 43.40 43.57 43.40 43.57 7.8K
14:11 43.56 43.75 43.56 43.71 5.3K
14:12 43.62 43.64 43.48 43.64 9.2K
14:13 43.59 43.62 43.46 43.54 11.1K
14:14 43.47 43.54 43.46 43.46 5.7K
14:15 43.50 43.54 43.45 43.45 20.0K
14:16 43.54 43.60 43.41 43.44 19.0K
14:17 43.42 43.58 43.42 43.52 6.6K
14:18 43.56 43.72 43.55 43.61 12.0K
14:19 43.63 43.75 43.57 43.64 6.5K
14:20 43.64 43.92 43.60 43.92 15.3K
14:21 43.92 43.97 43.82 43.85 13.6K
14:22 43.86 43.92 43.75 43.77 20.9K
14:23 43.70 43.78 43.70 43.78 9.7K
14:24 43.85 43.92 43.78 43.90 12.4K
14:25 43.86 43.98 43.86 43.94 7.0K
14:26 43.96 44.00 43.78 43.86 5.1K
14:27 43.84 43.87 43.81 43.83 9.1K
14:28 43.72 43.72 43.51 43.51 12.7K
14:29 43.56 43.56 43.45 43.49 9.3K
14:30 43.56 43.56 43.38 43.46 15.9K
14:31 43.51 43.51 43.36 43.42 16.7K
14:32 43.34 43.34 43.16 43.25 25.1K
14:33 43.25 43.30 43.18 43.20 6.5K
14:34 43.25 43.26 43.10 43.10 14.2K
14:35 43.12 43.41 43.10 43.40 21.5K
14:36 43.40 43.42 43.29 43.30 3.4K
14:37 43.23 43.34 43.23 43.28 7.9K
14:38 43.24 43.38 43.24 43.38 6.3K
14:39 43.43 43.43 43.34 43.39 15.1K
14:40 43.42 43.56 43.42 43.56 22.8K
14:41 43.59 43.68 43.55 43.68 9.9K
14:42 43.66 43.72 43.61 43.72 8.6K
14:43 43.69 43.74 43.55 43.61 12.3K
14:44 43.69 43.71 43.67 43.71 1.7K
14:45 43.75 43.83 43.71 43.75 13.3K
14:46 43.83 43.84 43.68 43.73 6.7K
14:47 43.61 43.69 43.61 43.64 4.4K
14:48 43.63 43.63 43.50 43.50 6.5K
14:49 43.57 43.59 43.52 43.59 2.0K
14:50 43.59 43.59 43.48 43.48 5.1K
14:51 43.50 43.50 43.37 43.37 7.6K
14:52 43.38 43.43 43.35 43.43 10.9K
14:53 43.42 43.42 43.29 43.29 18.0K
14:54 43.33 43.36 43.16 43.35 11.1K
14:55 43.49 43.49 43.41 43.41 2.0K
14:56 43.31 43.31 43.25 43.29 3.4K
14:57 43.33 43.52 43.33 43.50 3.9K
14:58 43.48 43.54 43.48 43.52 2.4K
14:59 43.45 43.55 43.45 43.50 3.7K
15:00 43.59 43.63 43.59 43.62 8.7K
15:01 43.60 43.60 43.51 43.53 5.7K
15:02 43.51 43.65 43.50 43.64 4.2K
15:03 43.63 43.63 43.31 43.37 9.4K
15:04 43.41 43.41 43.21 43.30 11.4K
15:05 43.33 43.48 43.33 43.48 8.6K
15:06 43.45 43.64 43.45 43.64 20.9K
15:07 43.60 43.71 43.60 43.66 13.3K
15:08 43.65 43.67 43.57 43.67 7.5K
15:09 43.74 43.80 43.72 43.80 12.2K
15:10 43.80 43.86 43.70 43.70 27.8K
15:11 43.78 43.79 43.62 43.62 3.6K
15:12 43.70 43.81 43.62 43.81 7.5K
15:13 43.84 43.85 43.80 43.85 3.5K
15:14 43.88 43.96 43.87 43.91 21.2K
15:15 43.93 43.93 43.86 43.89 8.9K
15:16 43.90 43.96 43.89 43.94 10.3K
15:17 43.93 44.00 43.93 43.97 6.2K
15:18 44.00 44.14 44.00 44.09 24.7K
15:19 44.09 44.17 44.05 44.11 12.5K
15:20 44.11 44.11 43.92 43.92 22.0K
15:21 43.87 43.89 43.81 43.81 16.0K
15:22 43.81 43.85 43.75 43.78 14.3K
15:23 43.74 43.81 43.69 43.81 18.6K
15:24 43.81 43.89 43.81 43.89 9.9K
15:25 43.74 43.79 43.72 43.75 7.8K
15:26 43.76 43.78 43.74 43.74 1.2K
15:27 43.71 43.84 43.71 43.84 5.4K
15:28 43.86 43.86 43.72 43.76 8.0K
15:29 43.75 43.98 43.75 43.98 15.9K
15:30 43.92 43.92 43.71 43.71 15.2K
15:31 43.71 43.84 43.65 43.73 13.8K
15:32 43.62 43.68 43.45 43.45 12.7K
15:33 43.44 43.45 43.37 43.40 17.9K
15:34 43.42 43.60 43.39 43.60 3.4K
15:35 43.56 43.68 43.55 43.66 13.4K
15:36 43.69 43.69 43.49 43.57 8.8K
15:37 43.62 43.65 43.56 43.59 3.6K
15:38 43.64 43.67 43.61 43.63 7.6K
15:39 43.69 43.91 43.69 43.87 9.2K
15:40 43.83 43.84 43.68 43.71 9.7K
15:41 43.71 43.71 43.59 43.67 12.7K
15:42 43.68 43.75 43.68 43.74 16.6K
15:43 43.74 43.74 43.60 43.61 6.2K
15:44 43.50 43.68 43.50 43.68 15.3K
15:45 43.75 43.78 43.66 43.66 16.8K
15:46 43.65 43.76 43.61 43.70 7.5K
15:47 43.65 43.70 43.48 43.51 9.9K
15:48 43.47 43.60 43.46 43.57 31.7K
15:49 43.50 43.50 43.41 43.43 23.9K
15:50 43.72 43.72 43.48 43.50 49.9K
15:51 43.46 43.55 43.42 43.51 27.6K
15:52 43.52 43.76 43.52 43.67 37.8K
15:53 43.68 43.73 43.66 43.66 17.2K
15:54 43.66 43.83 43.63 43.63 18.1K
15:55 43.64 43.64 43.41 43.41 57.0K
15:56 43.47 43.47 43.26 43.26 25.4K
15:57 43.29 43.33 43.21 43.21 17.8K
15:58 43.25 43.29 43.22 43.25 18.7K
15:59 43.25 43.45 43.14 43.17 41.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし