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 24.70 24.98 24.53 24.97 1,978.7K
09:31 24.89 25.60 24.89 25.48 201.8K
09:32 25.19 25.20 23.82 23.85 177.3K
09:33 23.88 23.89 23.53 23.55 136.3K
09:34 23.68 23.83 23.40 23.51 100.2K
09:35 23.81 24.25 23.81 24.24 109.3K
09:36 24.00 24.08 23.53 23.67 102.0K
09:37 23.62 23.62 23.16 23.30 360.4K
09:38 23.40 23.70 23.23 23.32 99.4K
09:39 23.33 23.46 23.14 23.25 108.8K
09:40 23.28 23.88 23.23 23.86 80.1K
09:41 23.91 24.09 23.70 23.83 63.0K
09:42 23.84 24.21 23.81 24.21 68.8K
09:43 24.29 24.42 23.85 24.02 68.2K
09:44 23.95 24.50 23.95 24.13 37.0K
09:45 24.23 24.30 23.90 24.07 50.3K
09:46 24.04 24.14 23.90 23.90 46.0K
09:47 23.81 23.85 23.52 23.71 47.2K
09:48 23.50 23.62 23.47 23.49 58.0K
09:49 23.41 23.78 23.39 23.71 55.6K
09:50 23.56 23.76 23.49 23.58 34.8K
09:51 23.55 23.66 23.10 23.11 45.8K
09:52 23.04 23.22 23.04 23.18 65.3K
09:53 23.13 23.13 22.91 22.91 115.0K
09:54 22.94 22.94 22.60 22.68 148.7K
09:55 22.80 22.86 22.57 22.86 62.2K
09:56 22.89 22.99 22.66 22.85 83.6K
09:57 22.83 22.89 22.70 22.85 37.0K
09:58 22.79 22.98 22.79 22.92 54.4K
09:59 22.78 22.81 22.60 22.71 54.0K
10:00 22.66 22.66 22.06 22.12 171.9K
10:01 22.12 22.12 21.93 21.97 137.2K
10:02 21.93 22.13 21.85 22.05 93.3K
10:03 22.01 22.14 21.66 21.66 67.2K
10:04 21.69 21.82 21.60 21.72 80.2K
10:05 21.77 22.00 21.76 21.92 56.8K
10:06 21.91 22.19 21.85 22.19 179.3K
10:07 22.21 22.36 22.10 22.36 229.0K
10:08 22.33 22.33 22.11 22.21 71.2K
10:09 22.20 22.32 22.12 22.12 56.8K
10:10 22.10 22.15 21.91 22.05 50.1K
10:11 22.06 22.14 21.74 21.88 58.2K
10:12 21.95 21.99 21.76 21.79 37.1K
10:13 21.77 21.93 21.77 21.80 24.4K
10:14 21.91 21.94 21.76 21.82 43.5K
10:15 21.75 22.08 21.63 21.93 51.8K
10:16 22.10 22.10 21.72 21.75 42.0K
10:17 21.73 21.73 21.21 21.28 188.8K
10:18 21.26 21.34 21.23 21.23 68.5K
10:19 21.22 21.27 21.00 21.24 186.4K
10:20 21.22 21.34 21.04 21.04 82.3K
10:21 21.01 21.22 20.93 21.10 67.9K
10:22 21.13 21.13 20.90 21.12 78.1K
10:23 21.26 21.55 21.26 21.46 64.3K
10:24 21.43 21.95 21.25 21.94 100.9K
10:25 21.98 22.41 21.98 22.36 133.9K
10:26 22.40 22.40 22.10 22.26 122.5K
10:27 22.34 22.56 22.03 22.03 57.4K
10:28 22.00 22.03 21.65 21.78 77.9K
10:29 21.70 21.70 21.37 21.68 82.0K
10:30 21.54 21.71 21.43 21.71 91.1K
10:31 21.96 22.00 21.70 21.89 71.6K
10:32 21.96 21.96 21.65 21.68 42.0K
10:33 21.72 21.72 21.43 21.50 46.3K
10:34 21.45 21.75 21.35 21.55 108.8K
10:35 21.59 21.64 21.48 21.53 48.5K
10:36 21.40 21.67 21.34 21.55 41.9K
10:37 21.58 21.97 21.58 21.77 35.6K
10:38 21.77 21.99 21.77 21.94 47.5K
10:39 21.86 21.95 21.82 21.91 93.7K
10:40 21.88 22.10 21.87 21.95 26.0K
10:41 21.99 22.19 21.97 21.97 75.4K
10:42 21.97 22.19 21.97 22.08 24.5K
10:43 22.04 22.18 21.90 22.02 32.5K
10:44 21.99 21.99 21.77 21.77 26.2K
10:45 21.82 21.82 21.50 21.73 61.5K
10:46 21.64 21.69 21.51 21.56 18.9K
10:47 21.50 21.64 21.38 21.63 29.4K
10:48 21.55 21.80 21.53 21.60 53.4K
10:49 21.70 21.70 21.32 21.44 62.4K
10:50 21.42 21.63 21.38 21.41 29.6K
10:51 21.46 21.47 21.30 21.46 39.5K
10:52 21.41 21.41 21.21 21.21 35.2K
10:53 21.25 21.33 21.19 21.33 51.3K
10:54 21.26 21.29 21.14 21.29 28.7K
10:55 21.27 21.27 21.11 21.23 38.2K
10:56 21.14 21.25 21.10 21.21 34.4K
10:57 21.22 21.33 21.09 21.14 26.7K
10:58 21.14 21.21 21.08 21.19 36.0K
10:59 21.19 21.38 21.17 21.36 27.0K
11:00 21.37 21.38 21.12 21.24 50.5K
11:01 21.24 21.38 21.24 21.38 16.3K
11:02 21.29 21.52 21.26 21.50 61.3K
11:03 21.50 21.58 21.41 21.53 41.3K
11:04 21.59 21.59 21.38 21.41 21.5K
11:05 21.40 21.60 21.40 21.53 42.4K
11:06 21.50 21.66 21.44 21.57 18.2K
11:07 21.68 21.94 21.64 21.94 29.1K
11:08 21.94 21.95 21.75 21.83 51.5K
11:09 21.80 22.17 21.76 22.02 91.0K
11:10 21.98 22.03 21.82 22.00 83.0K
11:11 22.06 22.08 21.85 21.97 94.0K
11:12 22.00 22.12 21.95 22.08 19.2K
11:13 22.08 22.37 22.08 22.25 39.6K
11:14 22.18 22.24 22.03 22.04 33.7K
11:15 22.10 22.16 21.91 22.16 25.4K
11:16 22.10 22.11 21.95 22.04 15.0K
11:17 22.00 22.11 21.95 21.99 16.3K
11:18 21.95 21.95 21.76 21.76 26.9K
11:19 21.76 21.76 21.55 21.61 34.9K
11:20 21.55 21.77 21.49 21.66 27.0K
11:21 21.69 21.69 21.46 21.50 24.3K
11:22 21.56 21.68 21.55 21.64 6.2K
11:23 21.64 21.82 21.61 21.76 12.2K
11:24 21.83 22.10 21.76 22.08 23.5K
11:25 21.93 22.15 21.92 22.08 27.7K
11:26 22.04 22.06 21.91 22.05 22.0K
11:27 21.98 22.03 21.86 22.01 15.2K
11:28 21.94 22.09 21.93 21.93 24.7K
11:29 21.90 22.06 21.90 21.95 30.4K
11:30 22.00 22.09 21.94 22.07 13.2K
11:31 22.07 22.27 22.06 22.27 36.4K
11:32 22.23 22.47 22.22 22.42 65.5K
11:33 22.46 22.77 22.44 22.77 117.1K
11:34 22.77 22.92 22.77 22.81 53.3K
11:35 22.75 22.81 22.61 22.74 60.7K
11:36 22.73 22.82 22.70 22.82 15.9K
11:37 22.88 23.14 22.88 23.10 54.8K
11:38 23.14 23.19 22.98 23.18 46.2K
11:39 23.21 23.21 22.81 22.89 148.6K
11:40 22.85 22.92 22.73 22.77 75.6K
11:41 22.77 22.98 22.64 22.64 102.5K
11:42 22.54 22.77 22.51 22.54 63.1K
11:43 22.53 22.77 22.47 22.47 63.1K
11:44 22.50 22.53 22.34 22.41 44.8K
11:45 22.46 22.67 22.40 22.67 14.8K
11:46 22.65 22.95 22.65 22.92 22.8K
11:47 22.84 22.87 22.69 22.87 24.8K
11:48 22.74 23.03 22.74 22.95 37.2K
11:49 22.89 22.96 22.83 22.95 12.6K
11:50 22.92 22.94 22.76 22.84 23.7K
11:51 22.86 22.98 22.84 22.85 7.2K
11:52 22.90 23.03 22.76 22.83 21.3K
11:53 22.88 22.91 22.72 22.72 11.4K
11:54 22.77 22.95 22.77 22.87 32.1K
11:55 22.74 22.81 22.55 22.60 12.9K
11:56 22.58 22.58 22.37 22.37 38.3K
11:57 22.32 22.35 22.24 22.32 103.7K
11:58 22.33 22.33 22.16 22.20 82.5K
11:59 22.22 22.24 22.11 22.11 21.3K
12:00 22.12 22.37 22.12 22.37 40.4K
12:01 22.36 22.53 22.33 22.38 61.0K
12:02 22.34 22.47 22.31 22.31 28.1K
12:03 22.27 22.27 22.08 22.08 66.1K
12:04 22.09 22.25 22.09 22.20 18.5K
12:05 22.15 22.18 22.10 22.12 61.3K
12:06 22.09 22.12 21.99 21.99 22.8K
12:07 22.01 22.01 21.77 21.84 22.7K
12:08 21.85 21.95 21.82 21.85 27.9K
12:09 21.90 22.02 21.90 21.92 12.4K
12:10 21.96 22.07 21.90 21.99 19.9K
12:11 21.97 22.16 21.97 22.14 13.4K
12:12 22.17 22.20 22.08 22.08 19.0K
12:13 22.01 22.01 21.90 21.93 24.4K
12:14 21.92 22.06 21.85 22.00 27.7K
12:15 22.04 22.04 21.88 21.88 15.3K
12:16 21.80 21.92 21.70 21.70 18.5K
12:17 21.70 21.70 21.52 21.56 27.6K
12:18 21.64 21.64 21.39 21.42 78.1K
12:19 21.46 21.50 21.40 21.46 30.9K
12:20 21.50 21.50 21.35 21.40 15.3K
12:21 21.37 21.42 21.29 21.29 23.5K
12:22 21.30 21.36 21.24 21.30 21.4K
12:23 21.29 21.29 21.21 21.24 20.9K
12:24 21.22 21.54 21.22 21.54 28.2K
12:25 21.55 21.65 21.49 21.56 26.6K
12:26 21.56 21.57 21.46 21.53 27.4K
12:27 21.57 21.57 21.45 21.46 9.6K
12:28 21.48 21.75 21.48 21.75 47.7K
12:29 21.74 21.84 21.69 21.80 33.9K
12:30 21.78 21.78 21.68 21.74 9.6K
12:31 21.61 21.80 21.54 21.80 11.3K
12:32 21.80 21.85 21.66 21.68 25.0K
12:33 21.62 21.66 21.58 21.66 13.4K
12:34 21.69 21.77 21.63 21.69 25.7K
12:35 21.67 21.67 21.55 21.60 23.0K
12:36 21.57 21.61 21.52 21.57 53.8K
12:37 21.61 21.61 21.50 21.51 14.6K
12:38 21.51 21.54 21.41 21.41 50.0K
12:39 21.51 21.51 21.38 21.38 30.9K
12:40 21.40 21.41 21.36 21.41 19.9K
12:41 21.40 21.50 21.36 21.37 57.4K
12:42 21.38 21.46 21.34 21.46 12.9K
12:43 21.49 21.54 21.44 21.48 9.3K
12:44 21.50 21.50 21.25 21.25 18.1K
12:45 21.25 21.30 21.23 21.30 30.1K
12:46 21.36 21.39 21.26 21.33 14.6K
12:47 21.34 21.35 21.30 21.35 9.9K
12:48 21.38 21.38 21.20 21.25 60.9K
12:49 21.22 21.26 21.16 21.26 261.9K
12:50 21.23 21.23 21.12 21.12 44.6K
12:51 21.10 21.14 21.06 21.10 19.8K
12:52 21.08 21.08 20.82 20.85 119.3K
12:53 20.88 21.11 20.88 20.98 21.7K
12:54 21.03 21.03 20.88 20.96 22.3K
12:55 20.92 20.92 20.82 20.87 41.8K
12:56 20.85 21.01 20.85 21.01 22.9K
12:57 21.02 21.02 20.80 20.83 31.3K
12:58 20.79 20.83 20.64 20.64 105.9K
12:59 20.63 20.63 20.57 20.58 37.0K
13:00 20.52 20.57 20.51 20.53 32.8K
13:01 20.53 20.54 20.41 20.41 35.0K
13:02 20.37 20.40 20.19 20.29 198.6K
13:03 20.29 20.37 20.16 20.16 67.8K
13:04 20.16 20.19 20.05 20.05 76.2K
13:05 20.01 20.10 19.98 20.00 182.4K
13:06 19.98 19.98 19.73 19.73 111.4K
13:07 19.75 19.88 19.71 19.84 52.5K
13:08 19.86 19.88 19.71 19.88 97.5K
13:09 19.84 20.02 19.84 20.00 48.2K
13:10 19.99 20.17 19.88 20.10 97.5K
13:11 20.15 20.15 19.71 19.84 123.1K
13:12 19.78 19.92 19.78 19.88 53.4K
13:13 19.89 19.94 19.85 19.92 45.2K
13:14 19.90 20.03 19.90 20.03 78.0K
13:15 20.04 20.17 20.02 20.11 60.6K
13:16 20.11 20.18 20.04 20.15 32.8K
13:17 20.18 20.51 20.18 20.41 63.9K
13:18 20.46 20.46 20.30 20.38 70.9K
13:19 20.39 20.41 20.26 20.32 29.9K
13:20 20.22 20.24 20.15 20.15 31.8K
13:21 20.19 20.47 20.16 20.35 34.9K
13:22 20.42 20.65 20.38 20.60 36.0K
13:23 20.65 20.68 20.53 20.55 32.1K
13:24 20.56 20.57 20.39 20.50 27.2K
13:25 20.43 20.45 20.31 20.33 21.3K
13:26 20.42 20.44 20.27 20.39 11.8K
13:27 20.39 20.41 20.22 20.34 25.7K
13:28 20.26 20.42 20.25 20.42 15.8K
13:29 20.37 20.41 20.15 20.23 15.4K
13:30 20.10 20.25 20.01 20.11 51.4K
13:31 20.06 20.06 19.96 19.96 33.2K
13:32 20.05 20.09 19.98 19.99 19.4K
13:33 19.99 20.04 19.97 19.98 22.6K
13:34 19.96 19.96 19.72 19.72 52.5K
13:35 19.70 19.75 19.61 19.70 65.2K
13:36 19.76 19.81 19.62 19.68 16.7K
13:37 19.65 19.68 19.61 19.65 19.7K
13:38 19.68 19.83 19.68 19.76 13.3K
13:39 19.82 19.96 19.79 19.90 15.7K
13:40 19.91 19.95 19.71 19.71 51.2K
13:41 19.72 19.74 19.62 19.63 19.8K
13:42 19.62 19.73 19.62 19.64 20.4K
13:43 19.63 19.70 19.55 19.61 33.4K
13:44 19.56 19.60 19.47 19.50 61.3K
13:45 19.49 19.63 19.45 19.63 34.3K
13:46 19.58 19.58 19.31 19.32 122.4K
13:47 19.31 19.31 19.17 19.19 79.7K
13:48 19.24 19.29 19.11 19.15 61.2K
13:49 19.17 19.26 19.09 19.17 193.6K
13:50 19.10 19.11 19.02 19.02 100.5K
13:51 19.01 19.01 18.81 18.90 132.7K
13:52 18.97 18.97 18.67 18.71 169.0K
13:53 18.72 18.92 18.72 18.84 59.8K
13:54 18.80 18.90 18.53 18.67 73.2K
13:55 18.60 18.71 18.53 18.58 53.3K
13:56 18.61 18.61 18.38 18.50 89.1K
13:57 18.46 18.92 18.43 18.74 91.7K
13:58 18.73 18.89 18.63 18.63 86.4K
13:59 18.69 18.75 18.59 18.59 52.3K
14:00 18.56 18.66 18.50 18.57 54.8K
14:01 18.51 18.74 18.51 18.70 48.7K
14:02 18.66 19.13 18.65 19.13 84.2K
14:03 19.18 19.25 19.09 19.20 125.0K
14:04 19.25 19.37 19.23 19.33 55.9K
14:05 19.36 19.36 19.07 19.15 56.9K
14:06 19.08 19.08 18.82 18.85 27.8K
14:07 18.81 18.82 18.70 18.74 69.3K
14:08 18.73 18.79 18.68 18.72 36.1K
14:09 18.78 19.09 18.78 19.01 32.8K
14:10 19.05 19.20 19.03 19.08 38.6K
14:11 19.08 19.49 18.92 19.41 112.8K
14:12 19.34 19.53 19.31 19.40 121.8K
14:13 19.37 19.45 19.19 19.21 36.6K
14:14 19.23 19.26 19.17 19.17 8.1K
14:15 19.19 19.45 19.19 19.43 27.6K
14:16 19.32 19.33 19.18 19.33 13.6K
14:17 19.26 19.38 19.25 19.38 10.8K
14:18 19.38 19.47 19.32 19.40 15.0K
14:19 19.40 19.40 19.01 19.06 19.4K
14:20 19.06 19.21 19.01 19.05 39.9K
14:21 19.01 19.14 19.00 19.03 56.2K
14:22 18.98 19.03 18.91 19.03 25.1K
14:23 18.99 19.03 18.87 18.89 21.1K
14:24 18.89 18.89 18.74 18.80 15.8K
14:25 18.81 18.84 18.61 18.61 28.2K
14:26 18.62 18.64 18.48 18.50 71.6K
14:27 18.58 18.58 18.48 18.52 43.8K
14:28 18.53 18.61 18.47 18.58 47.4K
14:29 18.54 18.64 18.53 18.58 11.7K
14:30 18.60 18.86 18.60 18.83 13.7K
14:31 18.83 18.91 18.78 18.91 18.7K
14:32 18.92 18.92 18.65 18.72 26.3K
14:33 18.65 18.96 18.65 18.96 21.4K
14:34 18.86 18.89 18.79 18.87 12.5K
14:35 18.83 18.95 18.77 18.82 36.1K
14:36 18.80 18.90 18.77 18.87 12.4K
14:37 18.90 18.90 18.83 18.86 9.4K
14:38 18.85 18.86 18.73 18.79 31.8K
14:39 18.85 18.90 18.80 18.90 24.4K
14:40 18.83 19.16 18.83 19.03 21.2K
14:41 18.99 19.11 18.99 19.11 12.8K
14:42 19.15 19.43 19.15 19.40 28.8K
14:43 19.45 19.58 19.42 19.50 40.1K
14:44 19.60 19.73 19.47 19.64 38.5K
14:45 19.64 19.67 19.46 19.57 50.6K
14:46 19.58 19.58 19.18 19.18 37.3K
14:47 19.21 19.43 19.21 19.39 23.0K
14:48 19.45 19.45 19.24 19.36 4.1K
14:49 19.34 19.38 19.24 19.24 23.2K
14:50 19.27 19.41 19.27 19.35 7.5K
14:51 19.37 19.40 19.12 19.13 32.0K
14:52 19.12 19.32 19.12 19.28 20.8K
14:53 19.28 19.33 19.07 19.19 10.2K
14:54 19.15 19.18 18.86 18.86 32.3K
14:55 18.91 18.91 18.68 18.72 86.2K
14:56 18.71 18.84 18.67 18.67 28.0K
14:57 18.71 18.80 18.60 18.67 24.1K
14:58 18.69 18.71 18.53 18.55 47.7K
14:59 18.55 18.55 18.46 18.52 53.7K
15:00 18.55 18.64 18.50 18.58 24.5K
15:01 18.67 18.83 18.61 18.75 68.3K
15:02 18.72 18.88 18.64 18.71 27.7K
15:03 18.75 18.75 18.62 18.71 26.4K
15:04 18.74 18.74 18.53 18.60 44.3K
15:05 18.55 18.77 18.55 18.66 29.6K
15:06 18.67 18.67 18.33 18.37 89.6K
15:07 18.25 18.25 18.16 18.16 168.8K
15:08 18.19 18.20 18.04 18.10 114.7K
15:09 18.05 18.21 18.02 18.10 134.3K
15:10 18.16 18.34 18.15 18.18 133.5K
15:11 18.12 18.12 17.90 18.00 173.9K
15:12 17.99 18.11 17.93 17.95 47.9K
15:13 17.94 18.27 17.94 18.21 54.8K
15:14 18.29 18.46 18.26 18.43 46.7K
15:15 18.30 18.52 18.23 18.47 95.1K
15:16 18.43 18.56 18.38 18.38 50.3K
15:17 18.36 18.45 18.25 18.38 44.5K
15:18 18.37 18.47 18.36 18.47 27.6K
15:19 18.55 18.66 18.47 18.49 39.9K
15:20 18.41 18.59 18.36 18.59 164.7K
15:21 18.60 18.84 18.54 18.66 44.3K
15:22 18.60 18.78 18.52 18.68 50.4K
15:23 18.68 18.95 18.67 18.95 26.0K
15:24 18.96 19.15 18.86 19.11 25.6K
15:25 19.16 19.49 19.15 19.30 39.5K
15:26 19.31 19.31 18.98 19.18 72.4K
15:27 19.20 19.45 19.10 19.45 44.3K
15:28 19.50 19.57 19.41 19.57 42.9K
15:29 19.46 19.46 19.01 19.01 84.0K
15:30 19.00 19.45 19.00 19.28 124.4K
15:31 19.30 19.61 19.30 19.58 35.3K
15:32 19.38 19.75 19.38 19.65 35.1K
15:33 19.61 20.09 19.60 19.99 135.8K
15:34 19.90 20.20 19.90 20.18 80.9K
15:35 20.15 20.20 20.08 20.11 128.4K
15:36 20.09 20.15 19.87 19.87 212.8K
15:37 19.89 19.95 19.56 19.61 115.9K
15:38 19.48 19.58 19.36 19.55 78.4K
15:39 19.50 19.74 19.48 19.66 34.5K
15:40 19.62 19.62 19.30 19.30 30.7K
15:41 19.30 19.31 18.85 19.26 76.2K
15:42 19.13 19.19 19.01 19.05 31.1K
15:43 18.98 19.12 18.79 18.86 56.9K
15:44 18.91 18.98 18.81 18.83 35.5K
15:45 18.86 19.09 18.86 18.95 43.1K
15:46 18.88 18.88 18.67 18.69 90.5K
15:47 18.75 18.94 18.67 18.67 105.7K
15:48 18.82 18.94 18.59 18.77 74.4K
15:49 18.61 18.77 18.61 18.71 98.8K
15:50 18.79 19.00 18.78 18.84 64.5K
15:51 18.88 18.88 18.50 18.52 88.9K
15:52 18.53 18.70 18.53 18.70 65.0K
15:53 18.69 18.73 18.46 18.51 73.6K
15:54 18.48 18.57 18.40 18.57 93.8K
15:55 19.00 19.35 19.00 19.25 77.0K
15:56 19.31 19.40 19.10 19.40 65.9K
15:57 19.44 19.46 19.19 19.20 29.7K
15:58 19.25 19.28 18.90 18.90 47.7K
15:59 18.94 19.27 18.90 19.27 61.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし