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 31.11 31.30 30.90 31.18 1,645.6K
09:31 31.18 31.30 30.21 30.36 134.8K
09:32 30.42 30.78 30.14 30.65 88.8K
09:33 30.52 31.16 30.46 31.04 63.7K
09:34 30.80 31.25 30.79 31.02 84.3K
09:35 30.95 31.00 30.72 30.82 44.1K
09:36 30.57 30.63 29.88 29.89 166.1K
09:37 29.91 30.70 29.91 30.62 64.9K
09:38 30.53 30.85 30.38 30.76 67.9K
09:39 30.83 31.05 30.63 31.03 72.3K
09:40 31.12 31.17 30.87 31.02 53.7K
09:41 31.15 31.15 30.71 30.91 69.3K
09:42 30.82 31.44 30.82 31.31 71.0K
09:43 31.30 31.71 31.30 31.41 58.9K
09:44 31.40 31.58 31.37 31.49 58.1K
09:45 31.59 32.02 31.54 31.81 196.1K
09:46 31.86 31.86 31.64 31.77 80.2K
09:47 31.76 32.17 31.76 32.06 57.8K
09:48 32.16 32.35 32.00 32.06 113.0K
09:49 32.13 32.70 32.10 32.50 115.4K
09:50 32.59 33.05 32.41 33.00 105.1K
09:51 32.95 33.24 32.95 33.18 105.1K
09:52 33.02 33.12 32.64 32.76 97.8K
09:53 32.92 32.99 32.55 32.65 48.0K
09:54 32.67 32.82 32.63 32.81 166.0K
09:55 32.84 33.08 32.79 32.83 66.7K
09:56 33.03 33.03 32.22 32.30 69.1K
09:57 32.28 32.40 32.00 32.40 33.4K
09:58 32.54 32.54 32.04 32.08 55.2K
09:59 32.01 32.17 31.95 32.14 56.4K
10:00 31.82 32.43 31.62 32.24 78.6K
10:01 32.48 32.82 32.29 32.32 50.8K
10:02 32.26 32.60 32.26 32.60 33.9K
10:03 32.72 32.91 32.47 32.76 29.0K
10:04 32.83 33.37 32.83 33.20 85.2K
10:05 33.13 33.41 33.13 33.19 39.2K
10:06 33.15 33.41 33.03 33.41 46.0K
10:07 33.49 34.19 33.49 34.03 121.2K
10:08 34.09 34.46 34.05 34.35 96.1K
10:09 34.29 34.51 34.13 34.13 100.5K
10:10 34.15 34.15 33.70 33.73 134.7K
10:11 33.75 34.09 33.55 34.09 62.7K
10:12 34.21 34.26 33.95 34.01 65.4K
10:13 34.05 34.20 33.88 33.88 51.6K
10:14 33.90 34.08 33.76 33.91 85.8K
10:15 33.93 34.24 33.81 34.21 42.4K
10:16 34.03 34.61 34.03 34.45 79.6K
10:17 34.62 34.65 34.20 34.52 63.3K
10:18 34.60 34.95 34.60 34.82 75.4K
10:19 34.77 35.03 34.77 34.97 107.9K
10:20 34.93 35.24 34.91 35.10 73.1K
10:21 35.11 35.31 35.11 35.31 68.6K
10:22 35.35 35.46 35.26 35.36 86.9K
10:23 35.35 35.42 35.12 35.14 51.3K
10:24 35.28 35.28 34.75 34.93 157.5K
10:25 34.83 35.15 34.75 34.85 73.7K
10:26 34.78 34.90 34.19 34.19 118.1K
10:27 34.30 34.68 34.30 34.61 46.8K
10:28 34.72 34.77 34.55 34.73 61.7K
10:29 34.79 35.04 34.68 35.04 39.3K
10:30 34.99 34.99 34.69 34.69 43.8K
10:31 34.68 35.05 34.68 34.95 31.2K
10:32 34.86 34.99 34.51 34.71 15.4K
10:33 34.81 34.92 34.65 34.65 14.7K
10:34 34.74 34.83 34.50 34.55 20.7K
10:35 34.60 34.77 34.50 34.59 105.5K
10:36 34.61 34.95 34.61 34.92 37.0K
10:37 34.75 35.23 34.75 35.15 37.9K
10:38 35.32 35.42 35.08 35.42 40.3K
10:39 35.40 35.93 35.40 35.87 92.7K
10:40 35.77 35.89 35.64 35.85 57.3K
10:41 35.81 35.86 35.33 35.36 55.6K
10:42 35.50 35.56 35.42 35.46 52.8K
10:43 35.40 35.68 35.38 35.57 96.6K
10:44 35.52 35.84 35.52 35.61 45.3K
10:45 35.62 35.80 35.38 35.38 51.5K
10:46 35.46 35.54 35.36 35.35 42.8K
10:47 35.31 35.35 35.06 35.06 37.5K
10:48 35.13 35.15 35.01 35.15 70.6K
10:49 35.09 35.15 35.00 35.00 39.4K
10:50 35.09 35.09 34.65 34.65 58.5K
10:51 34.67 34.74 34.56 34.69 85.0K
10:52 34.82 35.08 34.80 34.89 17.3K
10:53 34.88 35.15 34.88 35.15 27.9K
10:54 35.15 35.15 34.67 34.68 30.5K
10:55 34.86 34.91 34.52 34.79 19.9K
10:56 34.77 34.77 34.41 34.41 32.0K
10:57 34.35 34.75 34.35 34.75 29.1K
10:58 34.76 34.83 34.62 34.65 20.4K
10:59 34.65 34.85 34.64 34.69 40.5K
11:00 34.85 35.09 34.85 34.93 33.6K
11:01 35.04 35.19 34.94 34.97 18.7K
11:02 34.95 35.10 34.95 35.07 24.2K
11:03 35.14 35.40 35.08 35.37 42.5K
11:04 35.38 35.38 34.90 34.96 19.1K
11:05 34.94 35.10 34.83 34.99 41.2K
11:06 34.99 35.07 34.90 35.01 13.2K
11:07 34.98 35.07 34.74 34.75 17.3K
11:08 34.86 35.14 34.85 35.02 40.1K
11:09 35.18 35.44 35.18 35.44 29.6K
11:10 35.36 35.36 35.10 35.10 29.5K
11:11 35.13 35.35 35.11 35.16 16.5K
11:12 35.26 35.26 35.07 35.07 8.4K
11:13 35.12 35.17 35.02 35.11 14.8K
11:14 35.06 35.06 34.89 35.00 20.2K
11:15 35.05 35.16 34.79 34.79 24.3K
11:16 34.94 35.02 34.83 34.88 16.7K
11:17 34.91 34.94 34.86 34.94 11.3K
11:18 35.03 35.03 34.88 35.00 12.9K
11:19 35.04 35.04 34.86 34.92 7.0K
11:20 34.92 34.92 34.59 34.61 56.3K
11:21 34.58 34.67 34.49 34.49 37.8K
11:22 34.43 34.50 33.68 33.74 150.3K
11:23 33.69 34.18 33.69 34.14 45.2K
11:24 34.19 34.19 33.82 34.02 27.9K
11:25 34.00 34.04 33.85 33.99 26.1K
11:26 33.85 33.85 33.39 33.43 82.9K
11:27 33.50 33.50 33.21 33.26 33.4K
11:28 33.27 33.51 33.21 33.32 73.1K
11:29 33.36 33.97 33.02 33.97 62.4K
11:30 33.98 34.71 33.98 34.14 73.5K
11:31 34.02 34.19 33.85 34.00 34.9K
11:32 33.92 34.05 33.65 33.88 16.8K
11:33 33.51 33.72 33.50 33.67 15.8K
11:34 33.72 33.96 33.72 33.96 12.3K
11:35 34.09 34.17 33.70 33.76 17.9K
11:36 33.67 34.01 33.67 33.88 8.0K
11:37 33.83 33.83 33.66 33.69 5.4K
11:38 33.58 33.76 33.51 33.70 11.2K
11:39 33.59 33.59 33.40 33.40 6.8K
11:40 33.38 33.41 33.21 33.30 51.7K
11:41 33.46 33.67 33.40 33.54 13.4K
11:42 33.55 33.84 33.53 33.84 20.7K
11:43 33.89 33.89 33.65 33.65 8.5K
11:44 33.74 33.80 33.66 33.66 3.6K
11:45 33.61 33.75 33.51 33.71 20.1K
11:46 33.78 34.06 33.78 34.06 17.9K
11:47 33.96 34.02 33.78 33.87 15.7K
11:48 34.00 34.07 33.91 34.07 14.5K
11:49 33.77 34.03 33.77 33.88 6.8K
11:50 33.86 33.86 33.66 33.76 15.7K
11:51 33.71 33.83 33.60 33.61 13.8K
11:52 33.62 33.66 33.40 33.46 56.0K
11:53 33.53 33.60 33.27 33.33 21.1K
11:54 33.40 33.57 33.28 33.57 10.4K
11:55 33.35 33.38 33.05 33.09 34.7K
11:56 33.08 33.33 33.00 33.33 47.1K
11:57 33.33 33.33 32.96 32.96 25.5K
11:58 33.06 33.12 32.61 32.68 44.6K
11:59 32.68 32.70 32.39 32.46 74.9K
12:00 32.44 32.98 32.33 32.90 51.2K
12:01 32.86 32.93 32.57 32.64 22.7K
12:02 32.75 32.75 32.50 32.52 38.4K
12:03 32.52 32.52 32.28 32.32 56.4K
12:04 32.27 32.29 31.84 31.84 52.4K
12:05 31.83 32.20 31.71 32.10 77.9K
12:06 31.91 32.09 31.67 31.75 33.3K
12:07 31.67 32.08 31.62 31.98 94.4K
12:08 32.02 32.26 31.86 32.26 28.0K
12:09 32.15 32.52 32.03 32.48 44.2K
12:10 32.48 32.52 32.20 32.20 18.5K
12:11 32.25 32.42 32.25 32.25 15.1K
12:12 32.17 32.17 31.82 31.82 37.8K
12:13 31.80 32.06 31.75 31.83 11.5K
12:14 31.90 31.93 31.50 31.53 38.0K
12:15 31.51 31.55 31.31 31.55 47.4K
12:16 31.34 31.59 31.29 31.59 19.7K
12:17 31.50 31.59 31.30 31.40 27.4K
12:18 31.40 31.76 31.33 31.71 20.5K
12:19 31.75 31.77 31.58 31.66 11.3K
12:20 31.68 31.99 31.66 31.86 24.4K
12:21 31.92 32.04 31.79 32.04 17.1K
12:22 31.97 32.36 31.97 32.30 19.7K
12:23 32.32 32.32 32.15 32.16 50.8K
12:24 32.15 32.15 31.84 32.00 31.7K
12:25 32.02 32.04 31.70 32.04 17.7K
12:26 31.98 32.03 31.78 31.81 10.1K
12:27 31.77 31.79 31.36 31.42 36.7K
12:28 31.35 31.49 31.34 31.44 22.9K
12:29 31.41 31.69 31.41 31.58 24.9K
12:30 31.59 31.71 31.45 31.51 12.2K
12:31 31.76 31.89 31.65 31.89 58.8K
12:32 31.87 31.87 31.64 31.64 27.9K
12:33 31.71 31.77 31.66 31.72 12.6K
12:34 31.73 31.85 31.62 31.85 19.9K
12:35 31.85 31.86 31.50 31.50 11.2K
12:36 31.55 31.55 31.04 31.06 41.5K
12:37 31.05 31.22 31.05 31.13 33.5K
12:38 31.15 31.16 31.01 31.16 49.3K
12:39 31.29 31.29 30.91 30.93 57.8K
12:40 30.90 31.49 30.90 31.49 43.3K
12:41 31.42 31.58 31.31 31.44 20.8K
12:42 31.57 31.70 31.51 31.54 9.8K
12:43 31.53 31.55 31.38 31.45 7.2K
12:44 31.25 31.31 31.16 31.16 5.8K
12:45 31.14 31.14 31.07 31.07 10.6K
12:46 31.04 31.04 30.78 30.78 26.7K
12:47 30.73 30.77 30.63 30.74 30.4K
12:48 30.75 31.11 30.75 31.11 17.7K
12:49 31.12 31.12 30.85 31.01 7.0K
12:50 31.00 31.05 30.93 30.93 6.2K
12:51 30.89 31.29 30.89 31.21 13.8K
12:52 31.21 31.21 31.00 31.08 15.4K
12:53 31.07 31.30 31.07 31.30 12.3K
12:54 31.28 31.46 31.23 31.46 23.0K
12:55 31.52 31.83 31.51 31.82 34.0K
12:56 31.84 32.11 31.84 32.04 35.1K
12:57 32.07 32.09 31.85 31.89 27.3K
12:58 31.92 32.46 31.92 32.41 62.7K
12:59 32.34 32.35 32.08 32.16 23.3K
13:00 32.14 32.29 32.10 32.22 15.2K
13:01 32.14 32.64 32.14 32.50 29.1K
13:02 32.51 32.56 32.40 32.44 14.3K
13:03 32.44 32.44 32.22 32.30 14.1K
13:04 32.38 32.38 32.33 32.33 4.6K
13:05 32.48 32.66 32.46 32.66 22.8K
13:06 32.51 32.51 32.30 32.37 25.1K
13:07 32.40 32.45 32.21 32.26 6.8K
13:08 32.30 32.33 32.21 32.33 6.4K
13:09 32.34 32.41 32.31 32.37 25.1K
13:10 32.14 32.14 32.00 32.01 13.5K
13:11 32.00 32.44 32.00 32.26 16.3K
13:12 32.32 32.46 32.27 32.45 3.9K
13:13 32.41 32.41 32.22 32.24 5.4K
13:14 32.27 32.30 32.27 32.30 5.0K
13:15 32.36 32.58 32.36 32.48 17.0K
13:16 32.33 32.42 32.20 32.34 10.5K
13:17 32.49 32.49 32.42 32.48 2.5K
13:18 32.47 32.55 32.40 32.55 5.5K
13:19 32.62 32.64 32.54 32.56 9.2K
13:20 32.57 32.57 32.37 32.45 24.9K
13:21 32.51 32.79 32.51 32.78 28.6K
13:22 32.70 32.71 32.50 32.56 15.2K
13:23 32.65 32.81 32.64 32.80 16.3K
13:24 32.84 32.88 32.69 32.83 20.5K
13:25 32.82 32.82 32.71 32.73 17.3K
13:26 32.75 32.81 32.70 32.81 5.5K
13:27 32.63 32.64 32.55 32.55 24.5K
13:28 32.55 32.55 32.18 32.31 23.9K
13:29 32.23 32.23 31.91 31.99 45.9K
13:30 32.00 32.21 31.88 32.21 21.7K
13:31 32.21 32.47 32.09 32.31 12.8K
13:32 32.40 32.47 32.29 32.29 3.9K
13:33 32.36 32.43 32.29 32.40 27.8K
13:34 32.38 32.45 32.31 32.40 5.4K
13:35 32.38 32.44 32.20 32.20 22.8K
13:36 32.20 32.20 32.09 32.20 6.5K
13:37 32.07 32.07 31.84 31.94 20.2K
13:38 31.94 31.94 31.68 31.70 9.4K
13:39 31.70 31.70 31.46 31.51 14.8K
13:40 31.47 31.47 31.21 31.29 11.9K
13:41 31.21 31.35 31.14 31.24 22.6K
13:42 31.22 31.34 31.05 31.34 23.7K
13:43 31.01 31.15 31.01 31.13 24.2K
13:44 31.11 31.23 31.11 31.19 17.1K
13:45 31.24 31.49 31.13 31.47 22.0K
13:46 31.50 31.69 31.50 31.57 22.7K
13:47 31.56 31.56 31.31 31.38 29.0K
13:48 31.31 31.50 31.30 31.50 14.0K
13:49 31.45 31.52 31.30 31.30 12.4K
13:50 31.31 31.44 31.31 31.36 9.1K
13:51 31.36 31.58 31.34 31.41 18.0K
13:52 31.50 31.75 31.50 31.73 16.8K
13:53 31.76 31.91 31.71 31.89 19.8K
13:54 31.84 31.88 31.80 31.85 36.9K
13:55 31.79 31.91 31.75 31.77 20.0K
13:56 31.80 31.82 31.73 31.74 42.6K
13:57 31.74 31.83 31.72 31.73 30.8K
13:58 31.72 31.80 31.71 31.71 58.0K
13:59 31.71 31.84 31.70 31.81 44.2K
14:00 31.70 31.88 31.70 31.87 82.6K
14:01 31.76 31.88 31.70 31.72 69.7K
14:02 31.71 31.75 31.51 31.75 663.3K
14:03 31.82 31.87 31.52 31.52 21.8K
14:04 31.55 31.73 31.55 31.73 4.3K
14:05 31.86 31.86 31.68 31.72 3.5K
14:06 31.60 31.60 31.60 31.60 0.5K
14:07 31.80 31.94 31.72 31.83 4.6K
14:08 31.64 31.75 31.53 31.53 14.0K
14:09 31.55 31.83 31.52 31.65 13.9K
14:10 31.82 32.16 31.82 32.12 19.5K
14:11 32.09 32.16 32.00 32.00 37.8K
14:12 32.13 32.13 32.00 32.06 11.9K
14:13 32.11 32.34 32.11 32.34 6.2K
14:14 32.41 32.44 32.32 32.33 11.8K
14:15 32.32 32.43 32.02 32.26 25.7K
14:16 31.98 31.98 31.93 31.93 3.7K
14:17 32.02 32.07 31.87 32.07 2.6K
14:18 32.07 32.13 31.70 31.74 7.1K
14:19 31.76 31.76 31.60 31.68 6.5K
14:20 31.59 31.61 31.59 31.60 5.3K
14:21 31.56 31.59 31.48 31.48 12.3K
14:22 31.53 31.70 31.53 31.66 17.3K
14:23 31.66 31.77 31.54 31.54 6.8K
14:24 31.72 31.78 31.70 31.78 11.3K
14:25 31.70 31.74 31.53 31.72 19.9K
14:26 31.61 31.61 31.61 31.61 7.3K
14:27 31.52 31.52 31.26 31.26 18.1K
14:28 31.28 31.32 31.21 31.25 24.9K
14:29 31.20 31.22 31.06 31.10 20.7K
14:30 31.07 31.07 30.84 30.84 60.7K
14:31 30.77 31.01 30.61 31.01 29.7K
14:32 31.02 31.64 31.02 31.51 30.5K
14:33 31.41 31.75 31.40 31.68 8.7K
14:34 31.88 31.95 31.55 31.55 20.1K
14:35 31.58 31.80 31.58 31.80 12.3K
14:36 31.73 32.01 31.73 31.94 23.9K
14:37 32.01 32.01 31.61 31.61 8.7K
14:38 31.63 31.89 31.63 31.89 4.6K
14:39 31.85 31.97 31.85 31.88 2.7K
14:40 31.92 32.11 31.92 32.11 15.0K
14:41 31.91 32.32 31.91 32.30 12.0K
14:42 32.40 32.77 32.40 32.77 44.2K
14:43 32.77 32.83 32.68 32.75 29.7K
14:44 32.75 32.82 32.71 32.78 33.5K
14:45 32.67 33.10 32.67 33.04 52.9K
14:46 33.08 33.33 33.02 33.29 30.4K
14:47 33.25 33.30 33.01 33.30 35.3K
14:48 33.34 34.00 33.34 33.97 40.9K
14:49 33.97 34.05 33.59 33.79 32.2K
14:50 33.88 34.04 33.56 34.00 32.8K
14:51 33.93 34.06 33.73 33.97 32.1K
14:52 33.99 34.00 33.80 33.91 33.7K
14:53 33.84 33.96 33.41 33.52 19.4K
14:54 33.43 33.64 33.23 33.55 31.8K
14:55 33.49 33.49 32.75 32.81 42.0K
14:56 32.84 33.02 32.84 32.98 28.5K
14:57 32.97 33.00 32.94 32.95 16.9K
14:58 33.00 33.00 32.68 32.68 43.4K
14:59 32.57 32.62 32.16 32.24 49.3K
15:00 31.98 32.17 31.98 32.09 41.8K
15:01 32.33 32.57 32.04 32.31 29.2K
15:02 32.22 32.37 32.10 32.23 15.0K
15:03 32.55 32.72 32.55 32.65 7.9K
15:04 32.77 33.00 32.77 32.79 17.5K
15:05 32.85 32.85 32.72 32.73 13.6K
15:06 32.69 33.03 32.69 32.76 21.9K
15:07 32.75 32.84 32.51 32.70 13.1K
15:08 32.68 32.68 32.50 32.65 16.3K
15:09 32.44 32.63 32.44 32.63 2.4K
15:10 32.63 32.89 32.63 32.89 11.9K
15:11 32.86 32.92 32.54 32.54 18.6K
15:12 32.54 32.69 32.54 32.61 9.5K
15:13 32.63 32.77 32.63 32.65 12.3K
15:14 32.65 32.85 32.65 32.80 6.3K
15:15 32.79 33.08 32.79 32.96 14.9K
15:16 32.80 32.81 32.40 32.50 11.5K
15:17 32.40 32.60 32.40 32.59 15.0K
15:18 32.58 32.80 32.58 32.68 2.9K
15:19 32.64 32.75 32.60 32.70 1.6K
15:20 32.85 32.85 32.62 32.62 2.8K
15:21 32.61 32.62 32.61 32.62 1.0K
15:22 32.35 32.35 32.11 32.24 28.2K
15:23 32.22 32.33 32.19 32.32 6.6K
15:24 32.13 32.13 31.93 32.13 41.6K
15:25 31.98 32.26 31.98 32.26 8.1K
15:26 32.13 32.39 32.13 32.39 8.8K
15:27 32.23 32.27 32.21 32.27 5.9K
15:28 32.41 32.42 32.32 32.37 6.0K
15:29 32.37 32.37 32.22 32.26 13.7K
15:30 32.27 32.51 32.15 32.15 9.6K
15:31 32.28 32.28 32.06 32.22 9.7K
15:32 32.30 32.43 32.30 32.38 13.3K
15:33 32.52 32.60 32.38 32.38 13.1K
15:34 32.42 32.47 32.20 32.23 6.0K
15:35 32.28 32.44 32.28 32.44 4.3K
15:36 32.48 32.65 32.38 32.62 9.9K
15:37 32.50 32.76 32.50 32.51 6.8K
15:38 32.54 32.60 32.45 32.52 21.3K
15:39 32.54 32.54 32.22 32.22 15.6K
15:40 32.12 32.26 32.01 32.08 18.0K
15:41 32.00 32.03 31.75 31.94 39.0K
15:42 32.02 32.02 31.65 31.65 30.9K
15:43 31.62 31.67 31.61 31.67 17.9K
15:44 31.72 31.74 31.50 31.55 25.2K
15:45 31.59 31.72 31.58 31.64 12.9K
15:46 31.75 31.75 31.44 31.51 9.6K
15:47 31.66 31.70 31.53 31.64 5.5K
15:48 31.66 31.87 31.66 31.77 63.0K
15:49 31.77 31.81 31.70 31.81 18.9K
15:50 31.94 32.06 31.75 32.06 49.6K
15:51 32.05 32.13 32.01 32.04 11.7K
15:52 32.01 32.06 31.89 31.97 14.6K
15:53 32.00 32.00 31.86 31.95 24.5K
15:54 31.99 32.17 31.99 32.17 44.4K
15:55 32.25 32.41 32.16 32.41 23.7K
15:56 32.50 32.63 32.48 32.63 44.4K
15:57 32.59 32.59 32.38 32.39 37.3K
15:58 32.38 32.41 32.31 32.35 25.6K
15:59 32.35 32.37 32.30 32.35 67.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし