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 20.60 21.03 20.60 20.89 1,567.9K
09:31 20.91 21.10 20.50 20.55 226.9K
09:32 20.42 20.51 20.10 20.15 125.3K
09:33 20.25 20.90 20.25 20.85 66.2K
09:34 20.77 21.15 20.77 21.15 51.9K
09:35 21.20 21.67 21.20 21.67 82.3K
09:36 21.64 22.44 21.64 22.23 165.4K
09:37 22.32 22.83 22.23 22.68 171.5K
09:38 22.78 23.13 22.77 22.80 215.8K
09:39 22.72 22.88 22.34 22.34 201.2K
09:40 22.31 22.94 22.29 22.94 122.5K
09:41 22.82 22.82 22.26 22.49 70.9K
09:42 22.35 22.35 21.81 21.87 117.3K
09:43 21.81 22.05 21.66 21.85 88.7K
09:44 21.78 22.21 21.64 22.21 62.7K
09:45 22.15 22.33 22.00 22.12 23.5K
09:46 22.17 22.83 22.17 22.60 49.0K
09:47 22.49 22.81 22.49 22.65 35.3K
09:48 22.56 23.05 22.56 22.81 115.4K
09:49 22.77 22.77 22.27 22.27 38.0K
09:50 22.29 22.62 22.13 22.31 31.7K
09:51 22.23 22.23 21.86 22.01 33.2K
09:52 22.08 22.20 21.79 21.82 31.7K
09:53 21.77 21.96 21.72 21.94 31.6K
09:54 21.82 22.02 21.75 21.93 24.1K
09:55 21.99 22.20 21.82 21.89 21.5K
09:56 21.91 22.00 21.87 21.96 36.9K
09:57 21.88 22.14 21.81 22.05 11.1K
09:58 22.10 22.10 21.50 21.50 68.9K
09:59 21.52 21.60 21.02 21.02 74.5K
10:00 21.04 21.04 20.66 20.77 151.4K
10:01 20.99 21.52 20.99 21.42 42.0K
10:02 21.52 21.52 21.10 21.10 29.3K
10:03 21.18 21.29 20.96 21.29 46.8K
10:04 21.18 21.50 21.18 21.39 121.6K
10:05 21.40 21.57 21.36 21.49 41.8K
10:06 21.28 21.51 21.26 21.33 18.3K
10:07 21.34 21.34 21.03 21.03 19.2K
10:08 21.17 21.19 20.93 20.96 49.0K
10:09 21.04 21.05 20.88 20.96 16.4K
10:10 20.87 21.05 20.87 20.91 64.2K
10:11 20.90 21.16 20.90 21.09 43.3K
10:12 21.25 21.36 21.04 21.22 25.5K
10:13 21.34 21.34 20.95 21.18 44.8K
10:14 21.31 21.32 20.98 21.12 31.9K
10:15 21.00 21.01 20.80 20.84 17.7K
10:16 20.94 20.98 20.48 20.53 110.8K
10:17 20.55 20.64 20.46 20.64 40.0K
10:18 20.62 20.63 20.27 20.32 31.4K
10:19 20.34 20.45 20.19 20.25 57.2K
10:20 20.50 20.59 20.17 20.31 66.5K
10:21 20.30 20.30 20.09 20.19 60.3K
10:22 20.14 20.49 20.14 20.42 38.6K
10:23 20.44 20.49 20.26 20.29 38.1K
10:24 20.28 20.45 20.18 20.45 57.2K
10:25 20.41 20.53 20.35 20.48 61.8K
10:26 20.41 20.62 20.30 20.55 38.3K
10:27 20.54 20.94 20.54 20.82 49.8K
10:28 20.82 20.86 20.71 20.86 48.2K
10:29 20.88 20.90 20.64 20.67 18.5K
10:30 20.62 20.89 20.52 20.89 69.3K
10:31 20.94 21.05 20.89 21.05 62.3K
10:32 20.90 21.02 20.87 21.00 18.7K
10:33 21.01 21.05 20.84 21.00 44.4K
10:34 21.05 21.05 20.90 21.01 40.9K
10:35 21.01 21.11 20.95 21.09 23.9K
10:36 21.06 21.06 20.85 20.96 12.7K
10:37 20.96 21.11 20.93 21.02 16.1K
10:38 21.00 21.03 20.88 21.02 19.6K
10:39 21.02 21.02 20.75 20.95 52.2K
10:40 20.85 20.92 20.78 20.92 9.0K
10:41 20.88 21.53 20.88 21.53 61.2K
10:42 21.44 21.44 21.12 21.31 9.8K
10:43 21.23 21.23 21.00 21.08 18.7K
10:44 21.12 21.37 21.12 21.25 15.0K
10:45 21.29 21.65 21.23 21.54 25.7K
10:46 21.60 21.62 21.34 21.34 38.3K
10:47 21.48 21.60 21.43 21.60 16.5K
10:48 21.60 22.00 21.60 21.91 67.2K
10:49 21.84 21.95 21.70 21.86 44.1K
10:50 21.93 21.94 21.77 21.90 13.0K
10:51 21.91 22.02 21.65 21.65 55.7K
10:52 21.81 21.88 21.64 21.82 15.0K
10:53 21.75 21.75 21.36 21.41 25.9K
10:54 21.41 21.45 21.31 21.33 23.8K
10:55 21.38 21.41 21.25 21.29 13.5K
10:56 21.34 21.34 21.12 21.30 23.0K
10:57 21.22 21.28 21.17 21.25 11.3K
10:58 21.29 21.29 21.22 21.22 7.3K
10:59 21.37 21.50 21.37 21.45 65.9K
11:00 21.45 21.72 21.45 21.65 94.9K
11:01 21.66 21.66 21.39 21.39 37.1K
11:02 21.27 21.34 21.20 21.34 49.7K
11:03 21.41 21.62 21.41 21.62 32.5K
11:04 21.50 21.55 21.35 21.47 30.0K
11:05 21.42 21.48 21.36 21.48 7.9K
11:06 21.42 21.47 21.42 21.46 4.8K
11:07 21.59 21.59 21.44 21.53 11.8K
11:08 21.21 21.29 21.11 21.11 17.9K
11:09 21.18 21.18 20.98 21.08 64.4K
11:10 21.16 21.28 21.04 21.04 12.4K
11:11 21.17 21.39 21.17 21.35 18.4K
11:12 21.35 21.45 21.32 21.45 7.2K
11:13 21.38 21.52 21.38 21.52 68.0K
11:14 21.48 21.63 21.48 21.53 6.7K
11:15 21.58 21.74 21.53 21.71 33.7K
11:16 21.76 21.76 21.55 21.55 15.7K
11:17 21.43 21.61 21.40 21.61 25.8K
11:18 21.50 21.50 21.40 21.41 8.0K
11:19 21.44 21.44 21.29 21.31 60.8K
11:20 21.40 21.58 21.32 21.58 13.4K
11:21 21.50 21.58 21.46 21.46 22.2K
11:22 21.51 21.57 21.30 21.46 14.5K
11:23 21.36 21.40 21.32 21.32 3.1K
11:24 21.35 21.38 21.27 21.36 13.9K
11:25 21.32 21.34 21.21 21.32 66.4K
11:26 21.27 21.39 21.27 21.39 4.8K
11:27 21.29 21.30 21.21 21.21 8.2K
11:28 21.21 21.31 21.21 21.26 47.3K
11:29 21.21 21.21 21.00 21.16 53.4K
11:30 21.29 21.38 21.23 21.29 11.9K
11:31 21.27 21.33 21.23 21.29 14.6K
11:32 21.37 21.40 21.37 21.40 3.3K
11:33 21.27 21.33 21.23 21.29 2.2K
11:34 21.25 21.40 21.21 21.40 6.3K
11:35 21.36 21.36 21.13 21.20 14.9K
11:36 21.32 21.43 21.20 21.20 18.2K
11:37 21.19 21.40 21.19 21.40 11.4K
11:38 21.46 21.46 21.30 21.43 5.4K
11:39 21.50 21.51 21.47 21.47 16.1K
11:40 21.45 21.70 21.45 21.66 6.1K
11:41 21.66 21.72 21.61 21.67 20.4K
11:42 21.74 21.82 21.74 21.82 5.4K
11:43 21.79 22.02 21.79 22.02 29.8K
11:44 22.06 22.18 22.06 22.15 23.7K
11:45 22.21 22.21 22.09 22.21 20.3K
11:46 22.21 22.33 22.17 22.18 35.1K
11:47 22.27 22.27 22.11 22.17 31.6K
11:48 22.15 22.24 22.00 22.10 223.7K
11:49 22.05 22.41 22.05 22.31 32.6K
11:50 22.24 22.49 22.24 22.39 31.9K
11:51 22.42 22.42 22.16 22.16 27.2K
11:52 22.21 22.38 22.21 22.37 57.5K
11:53 22.44 22.69 22.44 22.69 128.5K
11:54 22.70 22.79 22.63 22.79 113.4K
11:55 22.73 22.90 22.62 22.88 135.3K
11:56 22.89 23.06 22.86 23.06 92.0K
11:57 23.07 23.08 22.91 23.00 46.7K
11:58 23.00 23.11 22.95 23.09 74.7K
11:59 22.90 22.90 22.65 22.65 65.1K
12:00 22.74 22.77 22.62 22.74 40.6K
12:01 22.79 22.79 22.57 22.65 21.3K
12:02 22.65 22.85 22.65 22.76 19.7K
12:03 22.77 22.84 22.70 22.76 27.7K
12:04 22.84 23.11 22.84 23.01 50.9K
12:05 23.03 23.04 22.95 22.99 27.4K
12:06 22.95 23.00 22.94 23.00 26.9K
12:07 22.93 22.93 22.70 22.77 32.4K
12:08 22.70 22.89 22.64 22.89 27.3K
12:09 22.92 22.93 22.78 22.78 14.8K
12:10 22.91 23.06 22.91 23.02 10.2K
12:11 23.10 23.11 22.93 23.08 108.1K
12:12 23.03 23.07 22.89 23.02 21.9K
12:13 23.05 23.16 22.98 23.03 15.0K
12:14 23.05 23.18 22.97 23.17 33.4K
12:15 23.20 23.22 23.00 23.22 26.9K
12:16 23.21 23.38 23.17 23.33 36.3K
12:17 23.38 23.43 23.22 23.35 45.0K
12:18 23.34 23.43 23.28 23.37 30.1K
12:19 23.28 23.52 23.27 23.52 23.9K
12:20 23.50 23.57 23.46 23.46 30.1K
12:21 23.53 23.79 23.51 23.79 41.1K
12:22 23.74 23.81 23.70 23.71 24.1K
12:23 23.71 23.71 23.57 23.57 76.0K
12:24 23.58 23.59 23.44 23.51 211.8K
12:25 23.54 23.70 23.53 23.66 32.8K
12:26 23.70 23.75 23.63 23.65 29.6K
12:27 23.72 23.85 23.70 23.71 17.0K
12:28 23.70 23.88 23.70 23.82 20.7K
12:29 23.76 23.78 23.65 23.78 87.2K
12:30 23.68 23.79 23.51 23.57 36.2K
12:31 23.57 23.57 23.37 23.52 31.1K
12:32 23.55 23.60 23.44 23.55 39.0K
12:33 23.55 23.65 23.45 23.57 60.0K
12:34 23.59 23.62 23.51 23.60 34.2K
12:35 23.58 23.80 23.54 23.70 26.7K
12:36 23.80 24.12 23.80 23.94 61.8K
12:37 24.01 24.24 24.01 24.20 55.6K
12:38 24.24 24.24 24.12 24.17 34.3K
12:39 24.16 24.16 24.07 24.14 39.3K
12:40 24.05 24.25 23.92 24.04 37.8K
12:41 24.13 24.21 23.90 23.92 49.9K
12:42 24.03 24.03 23.87 23.93 63.6K
12:43 24.03 24.10 23.97 24.04 30.2K
12:44 24.06 24.18 24.02 24.16 32.6K
12:45 24.11 24.30 24.11 24.30 35.8K
12:46 24.30 24.45 24.30 24.44 43.8K
12:47 24.41 24.50 24.17 24.36 60.0K
12:48 24.40 24.46 24.28 24.28 15.2K
12:49 24.14 24.16 24.07 24.09 29.6K
12:50 24.13 24.13 23.87 23.87 88.3K
12:51 24.00 24.00 23.93 24.00 10.6K
12:52 23.95 23.95 23.75 23.90 91.9K
12:53 23.83 24.02 23.83 24.02 11.6K
12:54 24.03 24.20 24.03 24.20 18.9K
12:55 24.20 24.21 24.10 24.16 27.4K
12:56 24.18 24.22 24.06 24.06 34.2K
12:57 24.11 24.11 24.02 24.09 19.1K
12:58 24.00 24.06 23.96 23.98 5.1K
12:59 24.06 24.06 23.95 24.04 9.9K
13:00 23.90 24.10 23.90 24.10 13.7K
13:01 23.91 24.00 23.83 23.97 18.4K
13:02 23.94 23.98 23.90 23.90 5.1K
13:03 23.95 24.13 23.95 24.11 25.6K
13:04 24.10 24.10 23.97 24.00 7.5K
13:05 24.18 24.19 24.09 24.19 13.0K
13:06 24.24 24.30 24.14 24.19 32.8K
13:07 24.24 24.33 24.19 24.23 13.6K
13:08 24.24 24.44 24.24 24.36 14.8K
13:09 24.44 24.59 24.39 24.59 48.8K
13:10 24.59 24.75 24.59 24.73 25.2K
13:11 24.72 24.80 24.66 24.70 69.7K
13:12 24.78 25.01 24.78 24.95 48.5K
13:13 24.95 25.10 24.95 24.95 31.3K
13:14 24.98 25.17 24.98 25.17 22.6K
13:15 25.21 25.22 25.01 25.01 86.9K
13:16 25.06 25.20 24.93 24.97 38.7K
13:17 24.91 24.95 24.75 24.80 27.1K
13:18 24.71 24.75 24.51 24.75 45.2K
13:19 24.83 24.97 24.76 24.76 17.5K
13:20 24.91 25.00 24.77 24.78 25.0K
13:21 24.83 24.88 24.80 24.85 12.8K
13:22 24.89 25.01 24.70 24.70 57.3K
13:23 24.76 24.76 24.55 24.68 26.3K
13:24 24.73 24.76 24.67 24.73 54.3K
13:25 24.71 24.89 24.71 24.88 11.5K
13:26 24.91 24.95 24.85 24.86 43.8K
13:27 24.89 25.04 24.88 25.04 20.4K
13:28 24.93 24.99 24.87 24.95 5.7K
13:29 24.96 24.96 24.80 24.82 26.0K
13:30 24.76 24.80 24.57 24.60 37.5K
13:31 24.62 24.74 24.62 24.69 17.2K
13:32 24.84 24.84 24.71 24.74 36.1K
13:33 24.73 24.73 24.65 24.68 13.5K
13:34 24.72 24.81 24.72 24.77 44.2K
13:35 24.76 24.84 24.73 24.79 24.9K
13:36 24.79 24.92 24.79 24.85 5.6K
13:37 24.78 25.00 24.76 24.93 14.8K
13:38 24.99 25.09 24.95 25.05 24.9K
13:39 25.08 25.25 25.08 25.25 17.2K
13:40 25.22 25.33 25.22 25.29 30.1K
13:41 25.27 25.50 25.24 25.50 39.7K
13:42 25.49 25.71 25.49 25.68 46.9K
13:43 25.67 25.67 25.51 25.58 44.4K
13:44 25.57 25.64 25.45 25.61 44.3K
13:45 25.64 25.64 25.49 25.62 22.9K
13:46 25.60 25.68 25.53 25.63 34.8K
13:47 25.66 25.94 25.66 25.91 42.2K
13:48 25.95 25.97 25.83 25.90 35.7K
13:49 25.87 25.92 25.70 25.76 31.3K
13:50 25.67 25.80 25.62 25.65 27.5K
13:51 25.65 25.86 25.65 25.81 45.2K
13:52 25.82 25.98 25.82 25.95 37.1K
13:53 25.93 26.09 25.93 26.06 60.2K
13:54 26.06 26.24 26.03 26.17 45.8K
13:55 26.17 26.28 26.17 26.28 39.7K
13:56 26.30 26.36 26.25 26.36 49.1K
13:57 26.37 26.40 26.33 26.40 17.6K
13:58 26.39 26.53 26.39 26.50 157.8K
13:59 26.39 26.45 26.30 26.39 157.7K
14:00 26.39 26.52 26.33 26.52 91.5K
14:01 26.51 26.68 26.42 26.68 40.1K
14:02 26.69 26.90 26.59 26.67 77.6K
14:03 26.69 26.93 26.68 26.89 32.6K
14:04 26.88 26.98 26.85 26.91 82.2K
14:05 26.91 26.95 26.65 26.78 52.8K
14:06 26.77 26.99 26.77 26.99 67.8K
14:07 27.02 27.14 27.01 27.09 34.1K
14:08 27.10 27.16 27.01 27.13 40.2K
14:09 27.03 27.11 26.98 27.00 15.1K
14:10 26.93 26.97 26.78 26.82 33.1K
14:11 26.86 26.88 26.66 26.75 30.2K
14:12 26.82 27.00 26.81 26.88 25.0K
14:13 26.95 27.00 26.86 26.97 33.0K
14:14 26.99 27.20 26.98 27.20 22.1K
14:15 27.12 27.16 27.00 27.11 32.4K
14:16 27.10 27.35 27.10 27.27 27.0K
14:17 27.26 27.42 27.26 27.40 26.0K
14:18 27.37 27.53 27.33 27.39 37.4K
14:19 27.41 27.55 27.32 27.43 32.2K
14:20 27.43 27.49 27.20 27.49 65.9K
14:21 27.45 27.58 27.40 27.49 59.4K
14:22 27.42 27.45 27.33 27.42 31.9K
14:23 27.40 27.89 27.40 27.89 37.6K
14:24 27.90 27.97 27.75 27.95 39.5K
14:25 27.86 28.01 27.86 27.97 55.1K
14:26 28.00 28.01 27.26 27.26 51.6K
14:27 27.26 27.45 27.22 27.27 47.5K
14:28 27.21 27.33 27.10 27.28 107.8K
14:29 27.21 27.21 26.92 26.95 71.8K
14:30 27.01 27.08 26.83 26.99 44.1K
14:31 26.98 26.98 26.67 26.94 97.7K
14:32 26.98 27.14 26.94 27.05 63.9K
14:33 27.03 27.03 26.72 26.77 33.3K
14:34 26.79 27.03 26.79 26.90 39.2K
14:35 27.00 27.18 26.89 27.12 31.4K
14:36 27.19 27.37 27.05 27.27 41.7K
14:37 27.31 27.44 27.29 27.44 31.7K
14:38 27.45 27.49 27.33 27.36 18.7K
14:39 27.43 27.65 27.43 27.50 44.4K
14:40 27.42 27.74 27.33 27.45 45.0K
14:41 27.30 27.30 27.05 27.24 29.8K
14:42 27.17 27.30 27.14 27.28 11.6K
14:43 27.27 27.36 27.17 27.36 28.3K
14:44 27.46 27.47 27.36 27.43 34.6K
14:45 27.40 27.49 27.34 27.42 12.7K
14:46 27.42 27.65 27.42 27.56 31.7K
14:47 27.49 27.55 27.35 27.35 32.2K
14:48 27.32 27.67 27.32 27.67 67.8K
14:49 27.57 27.69 27.55 27.69 27.4K
14:50 27.64 27.71 27.54 27.70 10.9K
14:51 27.70 27.97 27.64 27.85 96.4K
14:52 27.96 28.14 27.92 28.08 98.4K
14:53 28.12 28.17 28.04 28.17 118.5K
14:54 28.12 28.29 28.11 28.27 67.9K
14:55 28.30 28.35 28.23 28.24 44.8K
14:56 28.26 28.47 28.26 28.38 61.7K
14:57 28.40 28.59 28.29 28.29 79.1K
14:58 28.22 28.40 28.19 28.37 49.5K
14:59 28.35 28.50 28.25 28.43 44.1K
15:00 28.42 28.66 28.42 28.66 25.4K
15:01 28.65 28.76 28.60 28.74 36.3K
15:02 28.74 28.75 28.60 28.66 28.5K
15:03 28.63 28.66 28.09 28.16 77.7K
15:04 28.10 28.16 27.94 28.11 124.5K
15:05 28.15 28.33 28.03 28.33 27.7K
15:06 28.29 28.64 28.24 28.64 45.9K
15:07 28.61 28.77 28.52 28.77 49.3K
15:08 28.76 28.94 28.68 28.90 50.1K
15:09 28.87 28.90 28.77 28.82 53.8K
15:10 28.85 28.98 28.84 28.94 62.9K
15:11 29.04 29.10 28.88 29.03 79.0K
15:12 29.04 29.17 28.97 29.17 39.9K
15:13 29.28 29.33 29.06 29.06 75.0K
15:14 29.11 29.33 29.05 29.32 49.8K
15:15 29.31 29.31 29.13 29.20 37.9K
15:16 29.24 29.26 29.11 29.25 34.4K
15:17 29.29 29.49 29.25 29.40 52.2K
15:18 29.38 29.46 29.29 29.44 34.5K
15:19 29.40 29.52 29.36 29.52 50.9K
15:20 29.59 29.80 29.42 29.80 59.8K
15:21 29.79 29.87 29.68 29.75 60.0K
15:22 29.82 30.01 29.79 29.84 115.4K
15:23 29.78 29.90 29.72 29.83 47.4K
15:24 29.89 30.07 29.76 29.78 97.3K
15:25 29.62 29.79 29.49 29.76 36.7K
15:26 29.73 29.91 29.68 29.86 63.9K
15:27 29.90 29.99 29.77 29.94 74.7K
15:28 29.93 29.93 29.55 29.57 70.0K
15:29 29.49 29.61 29.31 29.31 69.7K
15:30 29.38 29.38 28.86 28.91 127.7K
15:31 28.97 29.06 28.80 28.98 136.8K
15:32 28.93 28.93 28.54 28.74 84.8K
15:33 28.64 28.65 28.29 28.29 69.5K
15:34 28.36 28.56 28.26 28.45 69.0K
15:35 28.50 28.81 28.31 28.77 63.2K
15:36 28.76 29.04 28.72 28.85 104.3K
15:37 28.88 28.88 28.58 28.65 54.8K
15:38 28.74 28.74 28.41 28.56 136.9K
15:39 28.67 28.67 28.16 28.18 124.8K
15:40 28.05 28.40 28.00 28.00 124.0K
15:41 27.96 28.19 27.79 27.82 73.4K
15:42 27.69 27.86 27.62 27.67 161.0K
15:43 27.67 28.01 27.67 27.98 130.7K
15:44 27.86 27.95 27.75 27.90 89.1K
15:45 28.15 28.35 28.14 28.31 88.7K
15:46 28.26 28.31 28.03 28.18 47.4K
15:47 28.11 28.20 28.03 28.13 36.4K
15:48 28.01 28.12 28.00 28.01 37.6K
15:49 28.03 28.10 27.99 27.99 48.0K
15:50 27.88 27.93 27.34 27.38 67.5K
15:51 27.43 27.43 27.06 27.13 82.9K
15:52 27.13 27.27 26.86 26.90 91.3K
15:53 26.94 27.42 26.94 27.32 39.6K
15:54 27.29 27.42 27.25 27.31 63.5K
15:55 27.31 27.44 27.21 27.29 59.6K
15:56 27.22 27.22 27.06 27.09 35.0K
15:57 26.93 27.03 26.81 26.92 73.3K
15:58 26.89 26.92 26.76 26.79 85.1K
15:59 26.81 27.09 26.80 26.84 80.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし