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 34.42 34.49 34.00 34.03 416.9K
09:31 33.95 34.20 33.88 33.88 43.8K
09:32 33.88 33.89 33.28 33.34 199.4K
09:33 33.33 33.33 33.01 33.05 97.8K
09:34 33.05 33.25 33.05 33.25 36.4K
09:35 33.14 33.65 33.12 33.65 30.9K
09:36 33.65 33.82 33.61 33.61 46.3K
09:37 33.66 33.73 33.12 33.12 23.5K
09:38 33.14 33.39 33.06 33.15 33.3K
09:39 33.15 33.19 32.79 32.95 47.9K
09:40 32.94 33.30 32.94 33.26 22.7K
09:41 33.35 33.48 33.21 33.21 10.6K
09:42 33.31 33.33 33.02 33.02 19.3K
09:43 33.05 33.07 32.88 33.00 29.7K
09:44 32.91 33.04 32.82 32.82 27.9K
09:45 32.88 33.37 32.78 33.36 17.7K
09:46 33.29 33.33 32.90 32.95 12.2K
09:47 32.88 32.93 32.66 32.78 15.7K
09:48 32.79 32.87 32.61 32.61 11.6K
09:49 32.65 32.74 32.52 32.57 43.2K
09:50 32.56 32.56 32.26 32.34 52.5K
09:51 32.32 32.32 32.04 32.05 66.3K
09:52 32.00 32.04 31.83 31.88 73.8K
09:53 31.82 31.85 31.66 31.71 84.4K
09:54 31.69 31.98 31.58 31.59 80.7K
09:55 31.52 31.69 31.35 31.35 53.2K
09:56 31.41 31.46 31.30 31.38 66.5K
09:57 31.34 31.34 30.83 30.84 80.3K
09:58 30.79 30.80 30.58 30.73 65.0K
09:59 30.72 31.10 30.72 31.04 72.9K
10:00 30.96 31.18 30.91 31.15 46.3K
10:01 30.96 30.96 30.42 30.46 113.1K
10:02 30.46 30.61 30.38 30.38 144.0K
10:03 30.31 30.31 29.81 29.89 135.4K
10:04 29.86 29.96 29.38 29.51 127.5K
10:05 29.49 29.54 29.25 29.25 107.1K
10:06 29.20 29.20 28.50 28.80 128.7K
10:07 28.81 29.22 28.60 28.89 99.4K
10:08 28.90 29.85 28.90 29.82 121.1K
10:09 29.87 30.38 29.87 30.00 112.3K
10:10 30.14 30.43 29.94 30.24 139.9K
10:11 30.29 30.31 29.89 29.89 199.0K
10:12 29.99 30.47 29.84 30.47 78.9K
10:13 30.34 30.43 30.14 30.35 51.1K
10:14 30.38 30.70 30.38 30.66 87.3K
10:15 30.61 30.88 30.54 30.83 72.9K
10:16 30.85 30.85 30.42 30.54 84.8K
10:17 30.70 30.70 30.37 30.42 93.7K
10:18 30.37 30.49 30.20 30.21 45.9K
10:19 30.24 30.43 30.14 30.21 42.3K
10:20 30.26 30.35 30.01 30.13 44.9K
10:21 30.19 30.35 30.04 30.05 34.5K
10:22 30.03 30.11 29.91 30.09 40.5K
10:23 30.15 30.35 30.13 30.17 35.3K
10:24 30.17 30.40 30.06 30.34 26.3K
10:25 30.38 30.38 30.14 30.22 57.0K
10:26 30.25 30.25 30.03 30.15 18.8K
10:27 30.15 30.20 30.00 30.20 34.0K
10:28 30.24 30.24 30.02 30.04 12.9K
10:29 30.06 30.22 29.93 29.93 25.3K
10:30 29.94 30.24 29.94 30.24 27.9K
10:31 30.30 30.50 30.13 30.49 38.2K
10:32 30.37 30.65 30.37 30.62 26.1K
10:33 30.63 30.64 30.37 30.40 25.4K
10:34 30.42 30.42 30.27 30.37 21.0K
10:35 30.43 30.62 30.38 30.48 11.3K
10:36 30.43 30.46 30.10 30.13 25.6K
10:37 30.06 30.32 30.06 30.32 22.4K
10:38 30.25 30.39 30.08 30.11 9.3K
10:39 30.12 30.19 30.09 30.13 11.6K
10:40 30.08 30.44 30.08 30.44 20.2K
10:41 30.55 30.63 30.16 30.22 25.9K
10:42 30.15 30.16 30.00 30.08 23.5K
10:43 30.18 30.20 30.06 30.20 10.7K
10:44 30.21 30.23 30.12 30.20 11.9K
10:45 30.17 30.30 30.10 30.10 9.8K
10:46 30.10 30.10 29.70 29.70 45.7K
10:47 29.70 29.70 29.39 29.40 74.0K
10:48 29.41 29.53 29.41 29.52 98.9K
10:49 29.52 29.81 29.52 29.63 30.6K
10:50 29.78 29.84 29.55 29.60 25.9K
10:51 29.54 29.63 29.49 29.55 31.8K
10:52 29.65 29.65 29.44 29.61 19.4K
10:53 29.71 29.78 29.55 29.59 25.4K
10:54 29.72 29.72 29.48 29.48 13.9K
10:55 29.47 29.47 29.31 29.35 36.2K
10:56 29.28 29.42 29.23 29.38 21.7K
10:57 29.41 29.46 29.40 29.42 14.1K
10:58 29.45 29.68 29.45 29.53 17.5K
10:59 29.60 29.80 29.59 29.76 29.9K
11:00 29.75 29.75 29.52 29.73 33.1K
11:01 29.76 29.80 29.68 29.72 26.8K
11:02 29.60 29.64 29.55 29.61 9.8K
11:03 29.63 29.85 29.63 29.81 8.2K
11:04 29.70 29.98 29.70 29.98 10.2K
11:05 30.08 30.37 30.08 30.34 25.8K
11:06 30.28 30.44 30.28 30.33 23.8K
11:07 30.32 30.50 30.31 30.40 9.1K
11:08 30.45 30.58 30.40 30.48 28.9K
11:09 30.47 30.53 30.35 30.52 14.1K
11:10 30.52 30.57 30.48 30.52 14.9K
11:11 30.52 30.91 30.50 30.91 16.3K
11:12 30.84 30.87 30.70 30.83 19.3K
11:13 30.87 31.00 30.82 30.82 30.0K
11:14 30.74 30.75 30.59 30.60 6.7K
11:15 30.59 30.98 30.55 30.98 7.3K
11:16 30.93 30.98 30.78 30.90 8.9K
11:17 30.85 30.87 30.78 30.85 13.3K
11:18 30.90 30.92 30.80 30.85 21.0K
11:19 30.83 30.83 30.79 30.79 0.7K
11:20 30.87 31.00 30.82 30.96 18.3K
11:21 30.88 30.94 30.88 30.88 2.9K
11:22 30.80 30.93 30.80 30.93 19.0K
11:23 31.00 31.32 30.98 31.29 12.6K
11:24 31.23 31.35 31.11 31.35 20.4K
11:25 31.34 31.44 31.27 31.44 19.2K
11:26 31.48 31.59 31.43 31.59 21.3K
11:27 31.60 31.65 31.55 31.59 12.8K
11:28 31.59 31.64 31.51 31.53 16.5K
11:29 31.50 31.50 31.40 31.47 19.9K
11:30 31.60 31.74 31.60 31.67 12.8K
11:31 31.60 31.66 31.51 31.66 13.6K
11:32 31.64 31.77 31.64 31.77 15.7K
11:33 31.72 31.92 31.69 31.84 20.6K
11:34 31.93 32.02 31.84 32.00 24.1K
11:35 32.05 32.05 31.81 31.97 32.5K
11:36 32.03 32.14 31.90 31.93 45.1K
11:37 31.88 31.97 31.72 31.73 45.3K
11:38 31.81 31.81 31.57 31.57 46.1K
11:39 31.62 31.63 31.50 31.63 13.0K
11:40 31.62 31.67 31.52 31.60 9.1K
11:41 31.64 31.75 31.59 31.74 8.4K
11:42 31.73 32.10 31.73 32.10 11.0K
11:43 32.10 32.29 32.10 32.19 27.9K
11:44 32.19 32.25 31.95 32.21 7.4K
11:45 32.26 32.41 32.21 32.38 12.2K
11:46 32.43 32.44 32.30 32.37 18.8K
11:47 32.30 32.33 32.20 32.26 6.7K
11:48 32.27 32.30 32.14 32.14 21.0K
11:49 32.14 32.16 31.97 31.97 32.2K
11:50 31.96 32.00 31.74 31.74 15.3K
11:51 31.82 32.00 31.82 32.00 3.7K
11:52 32.07 32.08 31.96 32.08 16.1K
11:53 32.03 32.18 32.03 32.16 6.3K
11:54 32.13 32.13 32.00 32.00 2.6K
11:55 32.02 32.09 32.02 32.08 1.6K
11:56 32.00 32.00 31.88 31.88 16.8K
11:57 31.87 31.99 31.81 31.95 29.2K
11:58 31.83 31.83 31.83 31.83 0.1K
11:59 31.84 31.91 31.80 31.81 1.7K
12:00 31.84 31.92 31.83 31.91 11.1K
12:01 31.89 31.95 31.81 31.90 5.8K
12:02 31.86 32.20 31.86 32.20 23.3K
12:03 32.18 32.20 32.05 32.10 6.0K
12:04 32.05 32.17 32.05 32.17 11.7K
12:05 32.22 32.22 32.21 32.21 6.4K
12:06 32.26 32.28 32.11 32.11 7.1K
12:07 32.03 32.21 31.88 32.21 21.8K
12:08 32.16 32.23 32.16 32.22 1.9K
12:09 32.16 32.16 32.10 32.11 1.2K
12:10 32.11 32.20 32.03 32.20 22.9K
12:11 32.25 32.35 32.15 32.15 19.6K
12:12 32.17 32.27 32.06 32.27 24.6K
12:13 32.17 32.33 32.10 32.10 18.6K
12:14 32.03 32.18 32.03 32.18 9.5K
12:15 32.15 32.30 32.15 32.30 15.2K
12:16 32.29 32.37 32.27 32.31 33.6K
12:17 32.30 32.37 32.27 32.30 28.8K
12:18 32.32 32.42 32.26 32.37 23.1K
12:19 32.35 32.56 32.35 32.54 28.1K
12:20 32.60 32.80 32.58 32.76 8.3K
12:21 32.74 32.75 32.50 32.54 11.2K
12:22 32.50 32.75 32.50 32.69 9.9K
12:23 32.69 32.69 32.48 32.48 6.6K
12:24 32.41 32.45 32.41 32.45 4.1K
12:25 32.50 32.55 32.44 32.55 7.3K
12:26 32.61 32.73 32.60 32.66 5.2K
12:27 32.63 32.64 32.46 32.49 38.5K
12:28 32.40 32.60 32.40 32.49 11.7K
12:29 32.46 32.62 32.46 32.57 11.2K
12:30 32.60 32.67 32.45 32.67 10.2K
12:31 32.68 32.68 32.61 32.64 2.4K
12:32 32.61 32.77 32.61 32.72 7.4K
12:33 32.77 32.77 32.63 32.63 15.2K
12:34 32.64 32.72 32.64 32.72 9.7K
12:35 32.63 32.77 32.63 32.72 10.3K
12:36 32.73 32.99 32.73 32.94 6.4K
12:37 33.02 33.05 32.90 33.00 19.6K
12:38 32.99 32.99 32.87 32.87 10.2K
12:39 32.85 33.06 32.85 33.02 14.7K
12:40 33.06 33.06 33.00 33.03 8.1K
12:41 33.03 33.19 33.00 33.19 31.0K
12:42 33.12 33.12 32.97 33.10 14.9K
12:43 33.11 33.13 33.08 33.08 7.3K
12:44 33.14 33.19 33.13 33.19 10.0K
12:45 33.31 33.31 33.13 33.13 21.7K
12:46 33.11 33.11 33.00 33.05 10.7K
12:47 33.03 33.03 32.88 32.91 8.9K
12:48 32.85 32.98 32.85 32.85 15.5K
12:49 32.85 32.98 32.85 32.98 3.0K
12:50 32.88 32.93 32.88 32.89 6.3K
12:51 32.80 32.80 32.72 32.73 7.3K
12:52 32.72 32.76 32.64 32.71 9.3K
12:53 32.66 32.66 32.57 32.59 11.2K
12:54 32.58 32.62 32.44 32.47 10.5K
12:55 32.51 32.54 32.49 32.49 3.8K
12:56 32.43 32.52 32.43 32.44 4.8K
12:57 32.42 32.46 32.21 32.24 8.6K
12:58 32.22 32.33 32.18 32.33 7.7K
12:59 32.42 32.42 32.35 32.41 5.3K
13:00 32.40 32.40 32.27 32.34 6.1K
13:01 32.39 32.55 32.39 32.42 11.9K
13:02 32.50 32.55 32.41 32.40 3.9K
13:03 32.42 32.42 32.41 32.41 2.8K
13:04 32.39 32.41 32.38 32.41 2.4K
13:05 32.44 32.44 32.34 32.35 5.9K
13:06 32.31 32.31 32.31 32.31 1.2K
13:07 32.41 32.44 32.41 32.44 6.4K
13:08 32.50 32.52 32.45 32.52 5.2K
13:09 32.55 32.55 32.51 32.51 2.0K
13:10 32.45 32.54 32.45 32.54 1.8K
13:11 32.62 32.70 32.56 32.62 5.9K
13:12 32.62 32.62 32.55 32.55 2.5K
13:13 32.53 32.59 32.51 32.52 1.8K
13:14 32.53 32.53 32.53 32.53 1.7K
13:16 32.68 32.83 32.68 32.83 10.3K
13:17 32.73 32.85 32.73 32.85 3.3K
13:18 32.77 32.81 32.73 32.73 5.2K
13:20 32.83 32.83 32.83 32.83 7.5K
13:22 32.66 32.66 32.62 32.66 6.6K
13:23 32.55 32.65 32.55 32.64 1.3K
13:25 32.77 32.82 32.77 32.80 4.5K
13:26 32.70 32.78 32.70 32.78 6.3K
13:27 32.82 32.82 32.78 32.78 0.8K
13:28 32.72 32.75 32.72 32.74 23.8K
13:29 32.68 32.68 32.64 32.64 16.9K
13:30 32.65 32.73 32.64 32.68 18.5K
13:31 32.78 32.84 32.77 32.77 9.5K
13:32 32.84 32.84 32.72 32.72 4.1K
13:33 32.71 32.79 32.63 32.79 15.7K
13:34 32.76 32.80 32.74 32.75 16.8K
13:35 32.79 32.79 32.72 32.75 2.6K
13:36 32.76 32.76 32.66 32.70 3.3K
13:37 32.69 32.69 32.69 32.69 0.6K
13:38 32.70 32.70 32.61 32.61 3.4K
13:39 32.61 32.70 32.61 32.70 3.1K
13:40 32.72 32.77 32.72 32.77 9.2K
13:41 32.75 32.84 32.74 32.84 6.3K
13:42 32.83 32.83 32.77 32.77 4.7K
13:43 32.77 32.77 32.70 32.70 6.4K
13:44 32.71 32.71 32.69 32.70 1.5K
13:45 32.69 32.75 32.66 32.75 3.3K
13:46 32.78 32.79 32.71 32.71 11.4K
13:47 32.69 32.69 32.65 32.65 2.3K
13:48 32.68 32.71 32.63 32.68 6.4K
13:49 32.68 32.68 32.53 32.53 4.8K
13:50 32.55 32.64 32.51 32.51 4.5K
13:51 32.44 32.46 32.42 32.42 6.4K
13:52 32.44 32.52 32.44 32.50 3.9K
13:53 32.40 32.41 32.38 32.38 1.3K
13:54 32.38 32.45 32.38 32.42 3.8K
13:55 32.44 32.44 32.44 32.44 2.7K
13:56 32.31 32.38 32.31 32.38 7.1K
13:57 32.36 32.36 32.14 32.16 18.5K
13:58 32.20 32.20 32.14 32.16 9.5K
13:59 32.15 32.16 32.14 32.16 8.9K
14:00 32.27 32.31 32.27 32.31 5.2K
14:01 32.31 32.41 32.30 32.40 3.1K
14:02 32.52 32.53 32.42 32.53 6.0K
14:03 32.52 32.52 32.47 32.47 2.8K
14:04 32.45 32.51 32.45 32.49 2.6K
14:05 32.49 32.53 32.49 32.53 1.1K
14:06 32.49 32.50 32.36 32.38 6.5K
14:07 32.30 32.30 32.11 32.11 17.0K
14:08 32.18 32.18 32.00 32.00 21.7K
14:09 32.00 32.03 31.94 32.03 6.3K
14:10 32.00 32.00 31.81 31.81 18.1K
14:11 31.84 31.88 31.78 31.83 10.6K
14:12 31.87 31.87 31.70 31.76 8.1K
14:13 31.74 31.82 31.70 31.81 16.6K
14:14 31.86 31.96 31.86 31.92 6.1K
14:15 31.82 31.90 31.82 31.90 5.2K
14:16 31.89 31.89 31.82 31.82 3.2K
14:17 31.78 31.78 31.69 31.69 2.5K
14:18 31.74 31.77 31.55 31.77 23.9K
14:19 31.79 31.82 31.63 31.77 22.0K
14:20 31.74 31.74 31.74 31.74 0.4K
14:21 31.77 31.77 31.56 31.63 8.8K
14:22 31.76 31.82 31.76 31.82 13.5K
14:23 31.80 31.84 31.80 31.83 2.2K
14:24 31.88 31.90 31.83 31.90 6.9K
14:25 31.81 31.88 31.81 31.88 5.1K
14:26 31.80 31.80 31.75 31.75 2.6K
14:27 31.80 31.85 31.79 31.79 3.9K
14:28 31.79 31.83 31.77 31.82 2.3K
14:29 31.83 31.88 31.81 31.88 2.5K
14:30 31.87 31.87 31.85 31.87 2.2K
14:31 31.87 31.88 31.87 31.88 1.5K
14:32 31.82 31.86 31.82 31.85 1.5K
14:33 31.80 31.98 31.80 31.98 8.8K
14:34 31.85 31.86 31.81 31.81 2.3K
14:35 31.76 31.76 31.70 31.70 1.6K
14:36 31.78 31.78 31.70 31.70 10.6K
14:37 31.68 31.75 31.68 31.75 1.8K
14:38 31.77 31.83 31.75 31.83 8.3K
14:39 31.81 31.85 31.79 31.85 2.1K
14:40 31.81 31.81 31.73 31.75 2.7K
14:41 31.78 31.78 31.78 31.78 1.2K
14:42 31.65 31.65 31.56 31.56 2.4K
14:43 31.61 31.64 31.57 31.64 13.0K
14:44 31.68 31.70 31.43 31.43 19.4K
14:45 31.48 31.48 31.38 31.44 25.3K
14:46 31.52 31.52 31.33 31.33 6.6K
14:47 31.38 31.49 31.38 31.38 5.6K
14:48 31.42 31.46 31.42 31.45 3.9K
14:49 31.62 31.62 31.50 31.51 7.6K
14:50 31.53 31.53 31.47 31.49 6.7K
14:51 31.54 31.54 31.51 31.52 3.1K
14:52 31.59 31.59 31.39 31.39 6.1K
14:53 31.36 31.38 31.26 31.31 5.4K
14:54 31.35 31.36 31.30 31.36 5.7K
14:55 31.40 31.43 31.33 31.43 5.8K
14:56 31.41 31.47 31.35 31.37 7.8K
14:57 31.34 31.38 31.31 31.38 7.1K
14:58 31.34 31.36 31.26 31.30 38.5K
14:59 31.28 31.42 31.27 31.28 10.9K
15:00 31.27 31.28 31.17 31.24 29.0K
15:01 31.22 31.26 31.12 31.16 7.8K
15:02 31.18 31.18 31.05 31.08 12.2K
15:03 31.08 31.18 31.08 31.18 47.8K
15:04 31.11 31.35 31.11 31.31 10.2K
15:05 31.27 31.27 31.09 31.11 12.6K
15:06 31.18 31.21 31.00 31.00 31.2K
15:07 30.98 31.04 30.91 30.93 40.1K
15:08 30.99 31.04 30.93 31.04 10.7K
15:09 31.11 31.20 31.11 31.14 6.6K
15:10 31.08 31.12 31.08 31.08 1.6K
15:11 31.01 31.04 30.95 30.95 10.6K
15:12 30.85 30.85 30.82 30.84 15.1K
15:13 30.91 31.01 30.91 31.01 4.2K
15:14 31.00 31.06 30.93 30.93 9.2K
15:15 31.05 31.05 31.05 31.05 1.0K
15:16 31.11 31.28 31.11 31.28 7.3K
15:17 31.28 31.29 31.24 31.24 1.6K
15:18 31.27 31.27 31.16 31.16 7.1K
15:19 31.00 31.05 30.98 31.00 10.0K
15:20 30.94 30.99 30.89 30.99 3.8K
15:21 31.01 31.08 31.01 31.03 3.1K
15:22 31.00 31.00 30.88 30.88 6.9K
15:23 30.83 30.86 30.70 30.82 15.0K
15:24 30.80 30.95 30.80 30.84 4.3K
15:25 30.87 30.87 30.74 30.80 9.1K
15:26 30.72 30.77 30.70 30.71 18.6K
15:27 30.71 30.71 30.60 30.62 15.2K
15:28 30.62 30.62 30.55 30.61 6.3K
15:29 30.51 30.54 30.46 30.48 34.0K
15:30 30.49 30.56 30.46 30.51 11.4K
15:31 30.62 30.76 30.62 30.76 30.4K
15:32 30.78 30.92 30.68 30.92 10.3K
15:33 30.95 31.09 30.92 31.03 14.0K
15:34 30.96 31.14 30.96 31.10 47.7K
15:35 31.07 31.11 30.96 30.96 30.4K
15:36 30.95 31.16 30.95 31.12 27.0K
15:37 31.28 31.28 31.16 31.20 2.7K
15:38 31.21 31.22 31.11 31.22 5.6K
15:39 31.16 31.16 31.08 31.14 2.2K
15:40 31.03 31.04 30.88 30.88 6.1K
15:41 30.83 30.88 30.79 30.81 10.6K
15:42 30.80 30.80 30.69 30.69 3.9K
15:43 30.70 30.70 30.60 30.65 11.4K
15:44 30.64 30.72 30.62 30.68 15.3K
15:45 30.70 30.79 30.70 30.79 3.1K
15:46 30.75 30.82 30.75 30.81 15.7K
15:47 30.81 30.85 30.71 30.71 8.0K
15:48 30.73 30.81 30.73 30.76 6.2K
15:49 30.76 30.77 30.67 30.72 14.3K
15:50 30.63 30.63 30.47 30.48 25.4K
15:51 30.50 30.56 30.46 30.51 13.9K
15:52 30.61 30.64 30.44 30.47 8.6K
15:53 30.44 30.44 30.32 30.41 20.5K
15:54 30.39 30.44 30.18 30.19 57.0K
15:55 30.21 30.29 30.10 30.10 46.8K
15:56 30.12 30.18 29.93 29.93 48.9K
15:57 29.91 29.91 29.78 29.78 65.0K
15:58 29.80 29.84 29.72 29.78 56.6K
15:59 29.83 29.84 29.77 29.78 75.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし