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 43.06 43.25 43.00 43.25 449.7K
09:31 43.14 43.35 43.01 43.06 144.0K
09:32 43.06 43.15 42.51 42.51 36.7K
09:33 42.59 42.59 42.37 42.40 36.8K
09:34 42.27 42.67 42.11 42.55 35.5K
09:35 42.50 42.50 42.05 42.39 47.2K
09:36 42.17 42.30 42.01 42.16 46.4K
09:37 42.11 42.35 42.05 42.21 39.8K
09:38 42.19 42.27 41.91 41.91 54.2K
09:39 41.95 41.99 41.84 41.94 31.0K
09:40 41.72 41.81 41.49 41.74 61.7K
09:41 41.71 41.73 41.54 41.54 19.1K
09:42 41.35 41.72 41.32 41.72 29.0K
09:43 41.69 41.80 41.65 41.77 12.9K
09:44 41.81 42.01 41.74 41.95 22.6K
09:45 41.94 42.10 41.89 41.99 42.8K
09:46 42.00 42.04 41.60 41.60 32.1K
09:47 41.72 41.92 41.58 41.92 23.3K
09:48 41.98 42.20 41.91 42.10 17.7K
09:49 42.13 42.16 42.00 42.10 17.6K
09:50 42.16 42.16 41.67 41.67 17.1K
09:51 41.80 42.30 41.75 42.30 14.6K
09:52 42.30 42.45 42.17 42.24 37.6K
09:53 42.20 42.39 42.20 42.27 37.9K
09:54 42.33 42.40 42.25 42.25 9.0K
09:55 42.32 42.51 42.28 42.51 26.9K
09:56 42.43 42.67 42.40 42.67 17.1K
09:57 42.54 42.54 42.37 42.37 12.4K
09:58 42.50 42.64 42.50 42.59 26.5K
09:59 42.56 42.56 42.28 42.42 11.6K
10:00 42.27 42.31 42.15 42.25 8.2K
10:01 42.23 42.43 42.14 42.14 7.6K
10:02 42.21 42.43 42.15 42.35 13.3K
10:03 42.26 42.57 42.25 42.57 12.0K
10:04 42.70 42.70 42.42 42.42 17.8K
10:05 42.53 42.53 42.43 42.44 2.4K
10:06 42.47 42.73 42.47 42.65 10.9K
10:07 42.76 42.84 42.65 42.65 9.3K
10:08 42.64 42.88 42.64 42.88 10.4K
10:09 42.90 42.97 42.85 42.85 11.2K
10:10 42.84 42.84 42.58 42.73 9.1K
10:11 42.66 42.71 42.38 42.50 10.5K
10:12 42.44 42.72 42.44 42.72 10.9K
10:13 42.68 42.96 42.68 42.93 3.0K
10:14 42.82 43.02 42.81 42.95 43.5K
10:15 42.86 42.99 42.86 42.99 15.0K
10:16 42.81 43.00 42.81 42.95 45.6K
10:17 42.88 42.89 42.64 42.84 6.8K
10:18 42.80 42.85 42.79 42.79 9.3K
10:19 42.82 43.07 42.75 42.75 48.5K
10:20 42.81 42.88 42.78 42.84 4.9K
10:21 42.88 43.00 42.86 42.89 14.3K
10:22 43.02 43.21 43.02 43.15 22.4K
10:23 43.20 43.51 43.20 43.36 32.9K
10:24 43.41 43.58 43.39 43.58 36.5K
10:25 43.60 43.74 43.60 43.69 52.8K
10:26 43.62 43.62 43.34 43.37 22.5K
10:27 43.40 43.40 43.02 43.02 18.7K
10:28 42.93 43.02 42.87 42.96 23.9K
10:29 42.99 43.25 42.99 43.20 12.9K
10:30 43.15 43.30 43.09 43.30 4.9K
10:31 43.25 43.36 43.13 43.36 12.9K
10:32 43.35 43.35 43.21 43.31 8.0K
10:33 43.32 43.32 43.17 43.21 10.2K
10:34 43.30 43.30 43.07 43.11 17.5K
10:35 43.16 43.42 43.16 43.42 20.9K
10:36 43.32 43.42 43.31 43.31 9.9K
10:37 43.34 43.50 43.30 43.48 12.8K
10:38 43.47 43.87 43.47 43.83 17.5K
10:39 43.78 43.90 43.64 43.70 19.8K
10:40 43.82 43.82 43.65 43.75 10.9K
10:41 43.65 43.68 43.51 43.54 18.7K
10:42 43.58 43.63 43.50 43.56 30.8K
10:43 43.52 43.69 43.44 43.51 14.6K
10:44 43.46 43.68 43.46 43.55 12.3K
10:45 43.60 43.71 43.56 43.70 7.9K
10:46 43.61 43.61 43.28 43.45 20.8K
10:47 43.41 43.41 43.19 43.32 4.9K
10:48 43.25 43.60 43.24 43.60 16.3K
10:49 43.61 43.61 43.42 43.42 4.2K
10:50 43.41 43.48 43.34 43.34 3.3K
10:51 43.26 43.40 43.16 43.40 15.4K
10:52 43.42 43.45 43.32 43.44 8.3K
10:53 43.47 43.68 43.47 43.54 8.2K
10:54 43.68 43.68 43.59 43.65 7.3K
10:55 43.65 43.80 43.65 43.75 7.3K
10:56 43.71 43.75 43.66 43.70 12.4K
10:57 43.85 43.85 43.74 43.80 4.4K
10:58 43.77 43.78 43.55 43.56 11.8K
10:59 43.51 43.63 43.47 43.63 3.7K
11:00 43.60 43.60 43.49 43.50 2.8K
11:01 43.48 43.63 43.48 43.60 2.0K
11:02 43.51 43.56 43.50 43.50 2.3K
11:03 43.52 43.52 43.34 43.34 3.6K
11:04 43.38 43.41 43.19 43.19 7.3K
11:05 43.19 43.30 43.18 43.26 24.2K
11:06 43.21 43.33 43.19 43.30 4.8K
11:07 43.25 43.29 43.17 43.17 2.3K
11:08 43.11 43.28 43.04 43.16 7.0K
11:09 43.11 43.18 43.03 43.03 4.7K
11:10 43.03 43.05 42.90 43.04 21.0K
11:11 43.10 43.15 43.01 43.15 7.0K
11:12 43.13 43.16 43.09 43.10 15.4K
11:13 43.09 43.18 43.01 43.01 7.1K
11:14 42.99 42.99 42.84 42.91 21.4K
11:15 42.93 42.93 42.90 42.90 4.5K
11:16 42.80 42.80 42.68 42.75 10.2K
11:17 42.66 42.94 42.66 42.94 2.8K
11:18 42.99 43.05 42.99 43.05 2.6K
11:19 43.25 43.28 43.15 43.24 5.0K
11:20 43.18 43.24 43.18 43.24 3.6K
11:21 43.04 43.06 42.95 43.00 7.0K
11:22 42.95 42.98 42.84 42.88 7.1K
11:23 42.77 43.01 42.77 43.01 16.3K
11:24 43.00 43.00 42.82 42.82 5.1K
11:25 42.81 42.89 42.81 42.89 3.1K
11:26 42.90 43.00 42.87 43.00 4.6K
11:27 42.95 42.96 42.81 42.81 3.3K
11:28 42.82 42.85 42.77 42.85 4.4K
11:29 42.81 42.81 42.69 42.69 2.5K
11:30 42.67 42.72 42.66 42.71 7.4K
11:31 42.66 42.78 42.59 42.76 10.9K
11:32 42.68 42.79 42.64 42.72 11.9K
11:33 42.75 42.81 42.75 42.76 3.1K
11:34 42.73 42.89 42.73 42.86 1.2K
11:35 42.77 42.90 42.77 42.88 4.3K
11:36 42.87 42.87 42.66 42.72 6.7K
11:37 42.77 42.83 42.74 42.80 1.8K
11:38 42.82 42.92 42.82 42.89 9.1K
11:39 42.80 42.91 42.76 42.76 6.7K
11:40 42.78 42.92 42.78 42.88 7.4K
11:41 42.83 42.85 42.65 42.68 19.7K
11:42 42.65 42.69 42.58 42.62 6.4K
11:43 42.59 42.60 42.48 42.48 33.6K
11:44 42.51 42.52 42.47 42.52 13.7K
11:45 42.53 42.72 42.52 42.65 16.1K
11:46 42.64 42.64 42.50 42.50 4.2K
11:47 42.46 42.46 42.40 42.45 10.4K
11:48 42.51 42.60 42.51 42.60 4.1K
11:49 42.58 42.58 42.50 42.57 5.2K
11:50 42.61 42.69 42.61 42.67 5.8K
11:51 42.66 42.66 42.62 42.65 2.3K
11:52 42.61 42.61 42.55 42.60 2.9K
11:53 42.61 42.65 42.61 42.65 0.9K
11:54 42.65 42.70 42.60 42.70 1.3K
11:55 42.75 42.78 42.68 42.74 1.8K
11:56 42.80 42.80 42.63 42.63 4.8K
11:57 42.65 42.68 42.57 42.61 3.9K
11:58 42.57 42.58 42.42 42.53 4.2K
11:59 42.53 42.53 42.39 42.39 7.8K
12:00 42.30 42.43 42.29 42.34 6.8K
12:01 42.30 42.46 42.30 42.44 9.2K
12:02 42.46 42.57 42.42 42.57 13.7K
12:03 42.45 42.51 42.45 42.46 6.1K
12:04 42.55 42.55 42.46 42.46 7.2K
12:05 42.32 42.46 42.32 42.45 2.4K
12:06 42.42 42.42 42.30 42.35 21.0K
12:07 42.42 42.43 42.36 42.40 8.0K
12:08 42.46 42.59 42.36 42.59 11.3K
12:09 42.60 42.60 42.53 42.57 6.1K
12:10 42.54 42.57 42.50 42.50 3.4K
12:11 42.48 42.53 42.48 42.51 2.9K
12:12 42.43 42.58 42.43 42.53 15.9K
12:13 42.47 42.66 42.47 42.66 3.7K
12:14 42.63 42.65 42.63 42.65 1.5K
12:15 42.59 42.59 42.45 42.45 4.1K
12:16 42.42 42.46 42.42 42.46 0.8K
12:17 42.42 42.48 42.42 42.48 1.8K
12:18 42.50 42.50 42.50 42.50 1.6K
12:19 42.40 42.46 42.40 42.46 1.4K
12:20 42.40 42.40 42.36 42.36 7.3K
12:21 42.47 42.47 42.39 42.47 3.1K
12:22 42.51 42.54 42.51 42.54 10.0K
12:23 42.48 42.48 42.45 42.45 1.9K
12:24 42.40 42.49 42.40 42.40 2.7K
12:25 42.36 42.36 42.36 42.36 1.4K
12:26 42.41 42.42 42.41 42.42 2.4K
12:27 42.36 42.36 42.32 42.34 2.3K
12:28 42.42 42.49 42.41 42.41 3.9K
12:29 42.51 42.51 42.36 42.36 5.8K
12:30 42.34 42.35 42.29 42.29 19.2K
12:31 42.30 42.36 42.28 42.36 8.3K
12:32 42.33 42.39 42.28 42.28 1.1K
12:33 42.36 42.36 42.20 42.21 11.5K
12:34 42.24 42.24 42.13 42.17 3.9K
12:35 42.20 42.23 42.14 42.16 30.9K
12:36 42.23 42.23 42.21 42.22 1.5K
12:37 42.24 42.24 42.13 42.13 1.4K
12:38 42.16 42.24 42.07 42.07 46.6K
12:39 42.10 42.31 42.10 42.29 151.6K
12:40 42.26 42.48 42.26 42.48 2.8K
12:41 42.49 42.53 42.46 42.46 7.8K
12:42 42.35 42.47 42.35 42.47 7.8K
12:43 42.44 42.44 42.30 42.36 3.0K
12:44 42.30 42.30 42.25 42.25 4.8K
12:45 42.20 42.20 42.13 42.13 3.2K
12:46 42.15 42.15 42.15 42.15 4.0K
12:47 42.17 42.17 42.13 42.13 1.9K
12:48 42.16 42.20 42.16 42.17 1.4K
12:49 42.12 42.12 41.97 41.97 22.3K
12:50 41.97 42.15 41.97 42.00 5.9K
12:51 41.95 42.07 41.95 42.07 1.0K
12:52 42.00 42.00 41.90 41.90 3.6K
12:53 41.86 41.92 41.76 41.76 2.7K
12:54 41.76 41.81 41.67 41.81 8.0K
12:55 41.78 41.80 41.73 41.73 2.5K
12:56 41.77 41.89 41.64 41.64 6.7K
12:57 41.60 41.64 41.55 41.55 6.2K
12:58 41.50 41.50 41.36 41.37 40.2K
12:59 41.31 41.33 41.15 41.21 31.0K
13:00 41.17 41.17 40.86 40.98 32.7K
13:01 40.96 41.05 40.79 40.89 52.7K
13:02 40.95 41.25 40.95 41.18 36.6K
13:03 41.18 41.42 41.18 41.33 18.6K
13:04 41.27 41.51 41.27 41.50 14.8K
13:05 41.51 41.57 41.40 41.50 11.3K
13:06 41.42 41.48 41.26 41.26 11.1K
13:07 41.25 41.25 41.16 41.16 3.8K
13:08 41.20 41.25 41.10 41.15 7.9K
13:09 41.10 41.10 41.02 41.05 8.3K
13:10 41.08 41.18 41.08 41.14 7.3K
13:11 41.23 41.25 41.20 41.20 6.4K
13:12 41.22 41.28 41.17 41.20 3.6K
13:13 41.18 41.18 41.10 41.11 17.7K
13:14 41.04 41.19 40.97 41.16 15.9K
13:15 41.14 41.15 41.00 41.05 12.0K
13:16 40.93 41.08 40.93 41.08 6.1K
13:17 41.11 41.11 40.99 40.99 5.9K
13:18 40.99 41.02 40.91 41.01 52.6K
13:19 40.98 41.04 40.96 40.99 3.2K
13:20 41.03 41.09 40.92 40.98 40.3K
13:21 40.90 40.97 40.82 40.89 38.7K
13:22 40.99 41.11 40.99 41.11 13.1K
13:23 41.04 41.06 40.98 41.05 4.2K
13:24 41.02 41.23 41.02 41.20 12.0K
13:25 41.16 41.19 41.05 41.18 6.0K
13:26 41.29 41.29 41.13 41.19 8.5K
13:27 41.13 41.22 41.13 41.22 1.6K
13:28 41.34 41.34 41.25 41.26 9.6K
13:29 41.22 41.26 41.00 41.10 10.4K
13:30 41.05 41.11 40.89 40.89 15.5K
13:31 40.95 41.01 40.95 40.96 4.4K
13:32 41.01 41.21 41.01 41.21 8.3K
13:33 41.05 41.05 41.05 41.05 0.2K
13:34 41.14 41.23 41.11 41.14 5.7K
13:35 41.10 41.14 41.06 41.14 5.6K
13:36 41.17 41.17 41.09 41.17 4.8K
13:37 41.14 41.14 41.06 41.08 4.2K
13:38 41.17 41.42 41.17 41.35 8.2K
13:39 41.42 41.43 41.38 41.43 9.5K
13:40 41.37 41.37 41.28 41.28 5.0K
13:41 41.27 41.27 41.16 41.17 4.6K
13:42 41.18 41.25 41.18 41.24 9.3K
13:43 41.25 41.25 41.12 41.12 5.4K
13:44 41.09 41.22 41.09 41.22 3.5K
13:45 41.23 41.23 41.17 41.18 6.5K
13:46 41.13 41.22 41.13 41.22 4.3K
13:47 41.24 41.24 41.17 41.21 7.0K
13:48 41.21 41.27 41.17 41.17 3.7K
13:49 41.21 41.21 41.17 41.17 1.4K
13:50 41.15 41.15 41.02 41.02 3.8K
13:51 41.14 41.34 41.14 41.25 3.6K
13:52 41.25 41.40 41.25 41.40 2.2K
13:53 41.35 41.36 41.26 41.30 4.1K
13:54 41.25 41.28 41.20 41.28 2.1K
13:55 41.38 41.40 41.33 41.40 6.5K
13:56 41.43 41.49 41.43 41.49 10.5K
13:57 41.36 41.40 41.34 41.34 2.3K
13:58 41.30 41.32 41.14 41.17 3.0K
13:59 41.18 41.18 41.09 41.11 7.3K
14:00 41.15 41.15 41.08 41.08 1.9K
14:01 41.06 41.13 41.05 41.05 2.3K
14:02 41.01 41.13 41.00 41.13 9.4K
14:03 41.16 41.16 41.02 41.02 6.4K
14:04 41.01 41.08 40.91 40.96 10.7K
14:05 40.96 41.00 40.88 40.99 7.1K
14:06 41.01 41.01 40.94 40.94 3.9K
14:07 40.85 40.85 40.63 40.63 43.2K
14:08 40.60 40.69 40.56 40.69 20.0K
14:09 40.64 40.67 40.60 40.62 6.1K
14:10 40.73 40.75 40.70 40.70 24.2K
14:11 40.71 40.73 40.67 40.70 3.3K
14:12 40.65 40.72 40.65 40.72 8.8K
14:13 40.65 40.68 40.60 40.66 18.0K
14:14 40.68 40.68 40.57 40.59 31.9K
14:15 40.63 40.66 40.50 40.54 14.0K
14:16 40.55 40.68 40.52 40.67 12.3K
14:17 40.65 40.89 40.65 40.82 6.9K
14:18 40.79 40.80 40.70 40.80 23.1K
14:19 40.72 40.74 40.68 40.72 38.7K
14:20 40.62 40.66 40.62 40.66 2.4K
14:21 40.71 40.77 40.66 40.66 7.3K
14:22 40.70 40.83 40.70 40.83 4.6K
14:23 40.78 40.78 40.71 40.71 3.8K
14:24 40.83 41.21 40.83 41.20 52.1K
14:25 41.24 41.24 41.10 41.10 3.8K
14:26 41.13 41.23 41.06 41.23 13.0K
14:27 41.22 41.35 41.22 41.30 18.4K
14:28 41.38 41.40 41.24 41.24 26.5K
14:29 41.23 41.25 41.19 41.19 4.8K
14:30 41.19 41.19 41.11 41.11 7.4K
14:31 41.20 41.28 41.18 41.28 4.7K
14:32 41.22 41.32 41.22 41.32 2.2K
14:33 41.32 41.32 41.23 41.28 5.3K
14:34 41.34 41.40 41.34 41.40 3.0K
14:35 41.46 41.58 41.43 41.43 8.7K
14:36 41.49 41.58 41.49 41.58 7.6K
14:37 41.65 41.67 41.56 41.56 12.8K
14:38 41.56 41.60 41.52 41.52 15.3K
14:39 41.58 41.58 41.44 41.48 3.8K
14:40 41.56 41.60 41.50 41.60 9.7K
14:41 41.59 41.70 41.50 41.70 18.0K
14:42 41.67 41.80 41.67 41.78 8.0K
14:43 41.82 41.82 41.70 41.70 22.6K
14:44 41.68 41.89 41.65 41.89 9.2K
14:45 41.85 41.88 41.80 41.88 4.7K
14:46 41.89 41.99 41.89 41.97 7.8K
14:47 42.00 42.14 42.00 42.14 17.5K
14:48 42.12 42.28 42.12 42.23 17.2K
14:49 42.27 42.37 42.17 42.35 49.5K
14:50 42.40 42.40 42.21 42.25 19.5K
14:51 42.27 42.43 42.26 42.43 75.8K
14:52 42.39 42.41 42.29 42.31 21.5K
14:53 42.35 42.41 42.35 42.39 6.0K
14:54 42.40 42.55 42.38 42.51 13.5K
14:55 42.52 42.55 42.43 42.43 11.3K
14:56 42.40 42.42 42.24 42.24 13.2K
14:57 42.26 42.31 42.25 42.28 11.4K
14:58 42.38 42.38 42.32 42.32 1.1K
14:59 42.29 42.30 42.20 42.20 1.8K
15:00 42.22 42.30 42.22 42.30 1.7K
15:01 42.38 42.45 42.31 42.45 4.8K
15:02 42.39 42.39 42.27 42.28 3.6K
15:03 42.35 42.38 42.28 42.36 6.8K
15:04 42.28 42.30 42.24 42.28 22.2K
15:05 42.29 42.38 42.29 42.35 1.6K
15:06 42.42 42.46 42.26 42.46 6.7K
15:07 42.43 42.43 42.40 42.42 6.0K
15:08 42.45 42.50 42.23 42.30 15.1K
15:09 42.30 42.37 42.30 42.36 1.9K
15:10 42.35 42.39 42.33 42.39 4.2K
15:11 42.40 42.45 42.33 42.45 7.1K
15:12 42.40 42.40 42.37 42.37 14.4K
15:13 42.39 42.44 42.33 42.43 2.5K
15:14 42.42 42.49 42.37 42.49 11.1K
15:15 42.41 42.46 42.41 42.45 3.3K
15:16 42.35 42.35 42.18 42.24 16.6K
15:17 42.26 42.26 42.21 42.24 6.8K
15:18 42.22 42.25 42.22 42.23 10.3K
15:19 42.28 42.45 42.28 42.45 8.2K
15:20 42.36 42.44 42.32 42.32 3.6K
15:21 42.36 42.36 42.30 42.30 0.9K
15:22 42.25 42.36 42.25 42.29 3.1K
15:23 42.38 42.38 42.22 42.22 4.4K
15:24 42.26 42.28 42.26 42.27 1.1K
15:25 42.16 42.19 42.09 42.09 10.3K
15:26 42.02 42.03 41.91 41.95 4.1K
15:27 41.93 41.96 41.86 41.86 4.2K
15:28 41.89 42.03 41.89 41.99 3.2K
15:29 42.02 42.02 41.88 41.88 4.2K
15:30 41.96 41.96 41.65 41.71 12.4K
15:31 41.75 41.86 41.75 41.86 6.8K
15:32 41.83 41.95 41.83 41.91 6.6K
15:33 41.92 41.95 41.90 41.94 5.0K
15:34 41.89 41.95 41.86 41.94 10.4K
15:35 41.84 41.91 41.84 41.91 3.8K
15:36 41.89 41.89 41.66 41.70 5.6K
15:37 41.67 41.72 41.62 41.62 9.5K
15:38 41.65 41.68 41.60 41.68 12.8K
15:39 41.64 41.72 41.57 41.60 15.7K
15:40 41.60 41.65 41.60 41.65 9.7K
15:41 41.73 41.81 41.73 41.79 1.5K
15:42 41.77 41.90 41.77 41.90 6.7K
15:43 41.92 41.92 41.77 41.77 5.9K
15:44 41.71 41.77 41.71 41.76 4.6K
15:45 41.85 42.05 41.85 42.05 7.8K
15:46 42.07 42.09 42.00 42.03 12.4K
15:47 42.09 42.12 42.01 42.12 5.2K
15:48 42.06 42.10 42.00 42.10 9.5K
15:49 42.07 42.16 42.06 42.06 7.4K
15:50 42.22 42.22 42.13 42.13 8.1K
15:51 42.16 42.16 42.02 42.03 19.8K
15:52 42.10 42.15 42.10 42.14 12.6K
15:53 42.15 42.20 42.04 42.14 8.3K
15:54 42.05 42.15 42.05 42.07 18.4K
15:55 42.12 42.25 42.12 42.25 26.3K
15:56 42.27 42.30 42.20 42.26 21.0K
15:57 42.28 42.33 42.18 42.19 29.5K
15:58 42.17 42.28 42.16 42.28 19.4K
15:59 42.22 42.28 42.18 42.28 42.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし