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 40.57 40.57 40.16 40.35 670.3K
09:31 40.56 40.80 39.91 40.05 62.6K
09:32 40.10 40.38 39.95 40.38 38.2K
09:33 40.21 40.64 40.21 40.64 19.4K
09:34 40.69 40.77 40.45 40.52 33.5K
09:35 40.42 40.69 40.33 40.60 23.4K
09:36 40.69 40.79 40.25 40.40 63.3K
09:37 40.44 40.44 39.95 40.08 20.6K
09:38 40.08 40.18 39.98 39.99 27.9K
09:39 40.05 40.08 39.90 39.90 32.8K
09:40 40.15 40.24 40.05 40.11 12.0K
09:41 40.09 40.31 40.02 40.31 20.5K
09:42 40.30 40.37 40.13 40.22 12.1K
09:43 40.22 40.26 40.00 40.20 22.7K
09:44 40.20 40.47 40.16 40.47 18.4K
09:45 40.30 40.60 40.30 40.53 20.9K
09:46 40.60 40.70 40.50 40.61 23.4K
09:47 40.63 40.70 40.51 40.70 20.3K
09:48 40.73 40.73 40.50 40.62 24.6K
09:49 40.66 40.70 40.50 40.59 23.2K
09:50 40.59 40.63 40.29 40.43 17.8K
09:51 40.40 40.46 40.25 40.25 14.0K
09:52 40.11 40.24 40.10 40.23 25.2K
09:53 40.20 40.22 39.95 40.20 13.5K
09:54 40.16 40.23 40.08 40.10 17.4K
09:55 40.12 40.14 40.00 40.00 17.6K
09:56 40.00 40.00 39.63 39.63 51.6K
09:57 39.66 39.91 39.66 39.75 25.7K
09:58 39.73 39.89 39.73 39.82 8.8K
09:59 39.76 39.87 39.71 39.71 11.5K
10:00 39.52 39.85 39.52 39.66 48.2K
10:01 39.61 39.79 39.52 39.79 32.4K
10:02 39.83 40.03 39.83 40.02 19.0K
10:03 40.03 40.09 39.94 39.98 20.2K
10:04 39.98 40.27 39.98 40.18 27.2K
10:05 40.07 40.13 39.99 40.03 11.0K
10:06 39.97 40.09 39.88 39.91 17.3K
10:07 39.93 39.93 39.64 39.64 16.0K
10:08 39.73 39.99 39.73 39.96 12.8K
10:09 39.96 39.96 39.80 39.88 9.6K
10:10 39.97 40.12 39.94 40.12 16.9K
10:11 40.14 40.23 40.11 40.13 14.6K
10:12 40.20 40.20 40.00 40.07 23.2K
10:13 40.08 40.10 40.01 40.01 5.3K
10:14 40.02 40.25 40.01 40.17 15.8K
10:15 40.21 40.21 40.07 40.18 5.3K
10:16 40.11 40.17 40.00 40.00 13.2K
10:17 40.00 40.00 39.86 39.93 1.6K
10:18 40.00 40.05 39.98 39.98 2.4K
10:19 40.00 40.10 40.00 40.00 10.9K
10:20 39.90 39.94 39.70 39.82 9.1K
10:21 39.76 39.82 39.53 39.60 20.4K
10:22 39.53 39.59 39.49 39.50 14.8K
10:23 39.57 39.59 39.39 39.39 19.3K
10:24 39.39 39.39 39.13 39.20 35.8K
10:25 39.09 39.20 38.93 38.93 59.9K
10:26 38.83 39.06 38.74 38.99 35.7K
10:27 38.96 38.99 38.62 38.62 23.1K
10:28 38.65 38.78 38.60 38.73 25.6K
10:29 38.75 38.81 38.70 38.78 28.8K
10:30 38.62 38.88 38.62 38.88 23.1K
10:31 38.86 38.91 38.77 38.80 10.2K
10:32 38.85 38.85 38.62 38.69 12.2K
10:33 38.67 38.75 38.44 38.45 52.5K
10:34 38.45 38.64 38.43 38.64 7.4K
10:35 38.72 38.76 38.61 38.64 9.9K
10:36 38.60 38.67 38.41 38.50 21.5K
10:37 38.50 38.50 38.32 38.38 25.5K
10:38 38.27 38.51 38.27 38.51 22.3K
10:39 38.47 38.47 38.34 38.46 9.2K
10:40 38.40 38.41 38.32 38.33 9.8K
10:41 38.40 38.40 38.17 38.24 16.4K
10:42 38.22 38.41 38.22 38.37 14.5K
10:43 38.34 38.34 38.23 38.23 27.7K
10:44 38.24 38.27 38.17 38.27 26.1K
10:45 38.25 38.38 38.10 38.38 35.3K
10:46 38.40 38.45 38.28 38.41 34.5K
10:47 38.46 38.65 38.44 38.57 22.4K
10:48 38.60 38.66 38.52 38.60 25.4K
10:49 38.53 38.58 38.46 38.49 18.0K
10:50 38.47 38.60 38.39 38.40 23.9K
10:51 38.46 38.61 38.46 38.53 14.3K
10:52 38.44 38.59 38.44 38.52 10.6K
10:53 38.54 38.65 38.54 38.59 25.5K
10:54 38.57 38.57 38.45 38.53 24.7K
10:55 38.50 38.55 38.46 38.50 7.9K
10:56 38.46 38.55 38.43 38.55 24.2K
10:57 38.52 38.53 38.48 38.51 2.7K
10:58 38.53 38.54 38.45 38.54 11.2K
10:59 38.48 38.55 38.48 38.55 14.3K
11:00 38.61 38.78 38.61 38.69 9.4K
11:01 38.79 38.79 38.60 38.60 6.6K
11:02 38.56 38.62 38.40 38.44 13.0K
11:03 38.48 38.48 38.23 38.38 13.2K
11:04 38.30 38.39 38.26 38.36 29.2K
11:05 38.35 38.35 38.32 38.34 2.2K
11:06 38.37 38.37 38.14 38.14 18.3K
11:07 38.06 38.29 38.06 38.29 9.0K
11:08 38.32 38.32 38.11 38.16 6.1K
11:09 38.29 38.29 38.11 38.16 4.0K
11:10 38.13 38.16 37.95 37.99 34.8K
11:11 38.06 38.20 38.02 38.20 4.4K
11:12 38.23 38.30 38.20 38.30 10.6K
11:13 38.40 38.40 38.30 38.36 7.8K
11:14 38.32 38.54 38.30 38.51 8.9K
11:15 38.53 38.56 38.43 38.49 26.7K
11:16 38.45 38.56 38.45 38.56 6.1K
11:17 38.53 38.53 38.46 38.50 9.4K
11:18 38.53 38.62 38.53 38.62 10.5K
11:19 38.59 38.59 38.50 38.54 6.4K
11:20 38.56 38.67 38.56 38.65 3.2K
11:21 38.59 38.72 38.59 38.68 5.3K
11:22 38.71 38.75 38.60 38.72 9.9K
11:23 38.78 38.78 38.76 38.76 4.2K
11:24 38.70 38.77 38.64 38.74 7.5K
11:25 38.76 38.76 38.51 38.56 13.3K
11:26 38.50 38.52 38.40 38.48 5.9K
11:27 38.46 38.51 38.46 38.51 6.1K
11:28 38.51 38.57 38.48 38.57 2.4K
11:29 38.61 38.70 38.61 38.70 2.0K
11:30 38.64 38.64 38.48 38.48 2.0K
11:31 38.52 38.52 38.52 38.52 0.7K
11:32 38.48 38.50 38.40 38.50 1.2K
11:33 38.50 38.59 38.46 38.58 21.2K
11:34 38.65 38.67 38.65 38.67 3.4K
11:35 38.70 38.70 38.58 38.58 1.5K
11:36 38.45 38.45 38.45 38.45 0.2K
11:37 38.54 38.55 38.44 38.44 8.2K
11:38 38.51 38.64 38.51 38.64 1.1K
11:39 38.66 38.73 38.66 38.73 6.5K
11:40 38.75 38.79 38.66 38.79 13.3K
11:41 38.79 38.96 38.79 38.96 29.6K
11:42 38.81 38.81 38.74 38.74 3.0K
11:43 38.73 38.73 38.63 38.63 15.8K
11:44 38.68 38.76 38.67 38.70 5.2K
11:45 38.61 38.65 38.56 38.62 8.7K
11:46 38.65 38.65 38.55 38.55 2.0K
11:47 38.57 38.65 38.57 38.58 1.1K
11:48 38.63 38.65 38.59 38.65 5.7K
11:49 38.64 38.64 38.52 38.52 4.7K
11:50 38.50 38.50 38.45 38.48 5.6K
11:51 38.46 38.57 38.46 38.57 1.3K
11:52 38.42 38.54 38.42 38.50 1.7K
11:53 38.54 38.54 38.49 38.53 3.7K
11:54 38.50 38.50 38.42 38.46 2.9K
11:55 38.47 38.52 38.47 38.52 2.5K
11:56 38.56 38.56 38.56 38.56 0.3K
11:57 38.52 38.52 38.45 38.45 2.8K
11:58 38.50 38.51 38.50 38.51 1.1K
11:59 38.48 38.48 38.39 38.39 8.4K
12:00 38.38 38.46 38.38 38.44 8.5K
12:01 38.40 38.57 38.40 38.54 11.8K
12:02 38.65 38.65 38.59 38.59 9.0K
12:03 38.60 38.64 38.60 38.64 2.6K
12:04 38.64 38.66 38.61 38.66 1.9K
12:05 38.62 38.69 38.62 38.68 2.1K
12:06 38.70 38.71 38.67 38.68 2.1K
12:07 38.60 38.60 38.55 38.59 2.1K
12:08 38.55 38.58 38.47 38.49 3.4K
12:09 38.42 38.47 38.40 38.47 4.0K
12:10 38.42 38.44 38.33 38.37 13.9K
12:11 38.30 38.32 38.17 38.27 9.9K
12:12 38.23 38.27 38.18 38.18 33.0K
12:13 38.22 38.23 38.17 38.17 2.6K
12:14 38.18 38.20 38.07 38.07 14.0K
12:15 38.12 38.12 37.81 37.81 41.8K
12:16 37.81 37.81 37.66 37.67 16.8K
12:17 37.63 37.76 37.59 37.76 60.5K
12:18 37.68 37.78 37.68 37.78 19.3K
12:19 37.75 37.80 37.61 37.64 35.3K
12:20 37.61 37.61 37.52 37.58 25.6K
12:21 37.50 37.58 37.41 37.48 88.1K
12:22 37.48 37.66 37.45 37.61 15.4K
12:23 37.62 37.76 37.59 37.72 10.6K
12:24 37.73 37.73 37.67 37.70 11.0K
12:25 37.72 37.96 37.72 37.96 21.8K
12:26 37.94 37.94 37.77 37.82 10.8K
12:27 37.79 37.79 37.67 37.67 8.1K
12:28 37.65 37.73 37.65 37.70 4.2K
12:29 37.73 37.77 37.70 37.74 5.6K
12:30 37.72 37.76 37.70 37.73 15.3K
12:31 37.71 37.71 37.58 37.67 27.0K
12:32 37.69 37.70 37.68 37.70 5.5K
12:33 37.65 37.65 37.50 37.50 19.8K
12:34 37.52 37.56 37.47 37.47 22.7K
12:35 37.45 37.51 37.41 37.44 21.7K
12:36 37.45 37.47 37.29 37.30 36.1K
12:37 37.30 37.30 36.91 36.98 51.0K
12:38 36.98 37.02 36.85 36.85 56.5K
12:39 36.89 36.95 36.79 36.79 26.1K
12:40 36.80 36.94 36.76 36.83 24.5K
12:41 36.83 36.83 36.59 36.71 33.3K
12:42 36.73 36.84 36.62 36.77 20.9K
12:43 36.75 36.95 36.75 36.92 47.4K
12:44 36.94 36.99 36.81 36.89 11.2K
12:45 36.88 36.94 36.60 36.64 28.3K
12:46 36.67 36.69 36.62 36.65 14.0K
12:47 36.60 36.65 36.47 36.48 37.6K
12:48 36.48 36.48 36.16 36.30 37.8K
12:49 36.34 36.39 36.26 36.28 15.1K
12:50 36.25 36.42 36.25 36.33 17.1K
12:51 36.34 36.34 36.20 36.25 22.7K
12:52 36.29 36.29 36.17 36.18 13.3K
12:53 36.16 36.16 35.95 36.16 66.7K
12:54 36.22 36.42 36.22 36.26 69.8K
12:55 36.27 36.36 36.24 36.24 17.4K
12:56 36.25 36.28 36.06 36.06 54.4K
12:57 35.94 35.94 35.74 35.82 57.4K
12:58 35.90 36.11 35.90 36.03 17.9K
12:59 36.03 36.09 36.03 36.06 22.1K
13:00 36.00 36.24 36.00 36.20 22.0K
13:01 36.16 36.16 35.92 35.97 21.4K
13:02 35.95 36.13 35.88 35.98 12.2K
13:03 35.98 36.03 35.85 35.97 17.7K
13:04 35.90 36.03 35.88 36.03 8.7K
13:05 36.05 36.18 35.87 36.09 27.0K
13:06 36.13 36.26 36.06 36.20 8.9K
13:07 36.27 36.27 35.95 36.07 16.1K
13:08 36.15 36.15 36.02 36.08 8.0K
13:09 36.07 36.15 35.99 36.14 14.0K
13:10 36.09 36.12 35.95 36.01 28.1K
13:11 36.04 36.19 36.00 36.08 18.3K
13:12 36.05 36.05 35.90 35.99 19.3K
13:13 35.96 36.07 35.96 36.07 14.2K
13:14 36.18 36.48 36.18 36.41 9.9K
13:15 36.47 36.86 36.47 36.73 11.1K
13:16 36.68 36.73 36.67 36.70 15.3K
13:17 36.66 36.86 36.54 36.86 7.9K
13:18 36.80 36.82 36.61 36.65 14.5K
13:19 36.53 36.61 36.48 36.60 8.7K
13:20 36.51 36.73 36.51 36.64 6.1K
13:21 36.63 36.73 36.48 36.48 7.8K
13:22 36.53 36.57 36.50 36.50 3.7K
13:23 36.60 36.61 36.48 36.48 4.8K
13:24 36.47 36.51 36.32 36.43 36.6K
13:25 36.43 36.46 36.33 36.46 15.3K
13:26 36.46 36.46 36.35 36.35 10.2K
13:27 36.28 36.33 36.26 36.31 14.5K
13:28 36.31 36.38 36.22 36.38 16.5K
13:29 36.39 36.42 36.30 36.38 16.3K
13:30 36.29 36.37 36.26 36.32 18.2K
13:31 36.28 36.31 36.07 36.07 16.1K
13:32 36.05 36.18 36.02 36.08 15.3K
13:33 36.14 36.25 36.08 36.25 7.2K
13:34 36.26 36.28 36.12 36.25 36.8K
13:35 36.21 36.34 36.15 36.34 18.8K
13:36 36.31 36.36 36.31 36.31 4.5K
13:37 36.30 36.61 36.30 36.60 5.8K
13:38 36.69 36.77 36.58 36.60 13.7K
13:39 36.55 36.64 36.51 36.62 6.8K
13:40 36.76 36.77 36.65 36.68 7.9K
13:41 36.67 36.67 36.49 36.49 3.7K
13:42 36.39 36.58 36.35 36.58 6.9K
13:43 36.50 36.60 36.50 36.58 1.1K
13:44 36.60 36.72 36.60 36.64 20.7K
13:45 36.59 36.70 36.59 36.66 7.7K
13:46 36.68 36.68 36.66 36.66 8.1K
13:47 36.63 36.72 36.57 36.66 13.2K
13:48 36.64 36.69 36.61 36.65 8.3K
13:49 36.64 36.67 36.58 36.62 3.4K
13:50 36.63 36.70 36.60 36.65 11.7K
13:51 36.61 36.65 36.41 36.46 3.9K
13:52 36.46 36.54 36.46 36.50 3.9K
13:53 36.41 36.59 36.41 36.56 7.1K
13:54 36.50 36.58 36.50 36.58 4.9K
13:55 36.50 36.51 36.50 36.51 0.8K
13:56 36.46 36.49 36.39 36.39 7.6K
13:57 36.39 36.44 36.35 36.37 16.9K
13:58 36.34 36.37 36.34 36.37 3.4K
13:59 36.37 36.37 36.25 36.26 6.0K
14:00 36.20 36.26 36.18 36.26 6.7K
14:01 36.26 36.30 36.20 36.20 5.8K
14:02 36.25 36.34 36.25 36.32 14.6K
14:03 36.31 36.39 36.30 36.33 7.6K
14:04 36.35 36.37 36.22 36.22 2.3K
14:05 36.25 36.28 36.19 36.25 10.5K
14:06 36.25 36.40 36.25 36.39 17.4K
14:07 36.34 36.41 36.34 36.34 1.8K
14:08 36.39 36.39 36.30 36.37 4.0K
14:09 36.42 36.53 36.42 36.50 5.8K
14:10 36.46 36.46 36.28 36.30 8.2K
14:11 36.24 36.25 36.14 36.14 16.5K
14:12 36.14 36.29 36.13 36.13 10.0K
14:13 36.22 36.37 36.22 36.37 3.0K
14:14 36.42 36.42 36.28 36.28 5.3K
14:15 36.26 36.32 36.22 36.22 5.5K
14:16 36.16 36.16 36.02 36.02 27.8K
14:17 36.04 36.05 35.96 35.96 20.5K
14:18 35.98 35.98 35.89 35.91 18.3K
14:19 35.88 35.89 35.80 35.84 26.3K
14:20 35.80 35.84 35.72 35.78 15.6K
14:21 35.74 35.82 35.70 35.74 62.9K
14:22 35.73 35.76 35.73 35.74 5.9K
14:23 35.75 35.75 35.56 35.56 33.1K
14:24 35.57 35.68 35.56 35.68 18.9K
14:25 35.69 35.71 35.40 35.41 52.9K
14:26 35.40 35.40 35.25 35.25 26.8K
14:27 35.25 35.41 35.23 35.30 16.6K
14:28 35.33 35.44 35.32 35.33 36.8K
14:29 35.33 35.37 35.21 35.28 30.0K
14:30 35.25 35.60 35.25 35.57 13.4K
14:31 35.63 35.63 35.40 35.44 14.5K
14:32 35.36 35.43 35.31 35.37 15.6K
14:33 35.51 35.51 35.41 35.45 26.0K
14:34 35.44 35.50 35.40 35.50 11.0K
14:35 35.56 35.59 35.50 35.56 9.4K
14:36 35.52 35.58 35.45 35.46 8.9K
14:37 35.39 35.40 35.20 35.29 22.3K
14:38 35.29 35.29 35.08 35.11 42.1K
14:39 35.11 35.19 35.04 35.05 31.1K
14:40 35.01 35.01 34.80 34.80 67.2K
14:41 34.73 34.78 34.60 34.60 33.1K
14:42 34.58 34.63 34.44 34.50 44.0K
14:43 34.54 34.72 34.54 34.70 16.6K
14:44 34.72 34.72 34.44 34.50 24.6K
14:45 34.51 34.52 34.34 34.46 23.7K
14:46 34.44 34.58 34.41 34.58 29.8K
14:47 34.55 34.67 34.51 34.52 21.8K
14:48 34.51 34.61 34.49 34.56 19.1K
14:49 34.55 34.64 34.53 34.62 25.5K
14:50 34.69 34.99 34.69 34.97 18.9K
14:51 34.95 35.19 34.95 35.19 22.3K
14:52 35.06 35.07 34.91 35.07 26.5K
14:53 35.02 35.08 35.00 35.08 34.1K
14:54 35.00 35.09 34.88 35.09 5.7K
14:55 35.09 35.09 34.94 34.94 6.5K
14:56 34.98 35.11 34.94 35.11 7.5K
14:57 35.15 35.15 34.94 34.94 6.7K
14:58 34.96 35.04 34.89 34.89 10.0K
14:59 34.85 34.85 34.75 34.76 16.2K
15:00 34.73 34.99 34.73 34.99 7.7K
15:01 34.92 35.04 34.92 35.03 13.5K
15:02 35.07 35.15 35.02 35.15 6.2K
15:03 35.18 35.40 35.18 35.40 6.7K
15:04 35.29 35.40 35.29 35.36 11.9K
15:05 35.33 35.41 35.31 35.35 19.4K
15:06 35.35 35.41 35.29 35.28 5.5K
15:07 35.25 35.25 35.00 35.04 13.6K
15:08 35.00 35.00 34.85 34.85 11.7K
15:09 34.81 34.95 34.80 34.90 23.0K
15:10 34.90 34.91 34.85 34.86 2.9K
15:11 34.83 34.92 34.77 34.78 4.0K
15:12 34.85 34.87 34.79 34.87 12.4K
15:13 34.87 34.91 34.75 34.90 12.9K
15:14 34.86 34.97 34.86 34.88 32.5K
15:15 34.88 35.13 34.88 35.13 21.4K
15:16 35.19 35.19 34.98 34.99 12.3K
15:17 35.00 35.02 34.84 34.91 22.6K
15:18 34.89 34.95 34.77 34.79 15.4K
15:19 34.81 34.89 34.79 34.89 32.5K
15:20 34.80 34.85 34.75 34.78 17.0K
15:21 34.74 34.79 34.63 34.63 15.5K
15:22 34.66 34.69 34.60 34.69 18.0K
15:23 34.71 34.82 34.65 34.82 6.6K
15:24 34.87 34.87 34.74 34.77 13.5K
15:25 34.76 34.76 34.55 34.57 44.4K
15:26 34.56 34.56 34.39 34.46 63.4K
15:27 34.47 34.52 34.40 34.42 30.4K
15:28 34.46 34.56 34.43 34.56 4.0K
15:29 34.50 34.67 34.50 34.65 21.4K
15:30 34.69 34.69 34.47 34.56 33.9K
15:31 34.46 34.50 34.42 34.44 13.4K
15:32 34.38 34.45 34.35 34.45 12.2K
15:33 34.40 34.58 34.35 34.58 19.5K
15:34 34.55 34.76 34.54 34.67 7.7K
15:35 34.74 34.74 34.46 34.53 28.5K
15:36 34.52 34.58 34.48 34.58 39.4K
15:37 34.53 34.55 34.41 34.41 19.1K
15:38 34.39 34.50 34.39 34.50 34.2K
15:39 34.47 34.48 34.34 34.34 25.1K
15:40 34.35 34.39 34.30 34.39 48.5K
15:41 34.39 34.41 34.30 34.41 29.5K
15:42 34.34 34.36 34.28 34.28 7.2K
15:43 34.29 34.44 34.28 34.42 24.1K
15:44 34.34 34.52 34.32 34.52 23.2K
15:45 34.47 34.50 34.32 34.45 21.9K
15:46 34.49 34.62 34.42 34.55 14.0K
15:47 34.62 34.87 34.60 34.74 18.1K
15:48 34.67 34.74 34.62 34.74 10.5K
15:49 34.78 34.89 34.74 34.83 16.4K
15:50 34.80 34.80 34.43 34.43 12.1K
15:51 34.45 34.56 34.34 34.37 25.1K
15:52 34.36 34.36 34.18 34.24 28.9K
15:53 34.16 34.21 34.11 34.17 25.2K
15:54 34.17 34.33 34.00 34.03 62.1K
15:55 34.07 34.07 33.76 33.95 101.7K
15:56 33.99 33.99 33.63 33.63 68.9K
15:57 33.66 34.00 33.66 34.00 47.3K
15:58 34.00 34.00 33.75 33.77 34.8K
15:59 33.76 33.78 33.62 33.70 41.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし