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 20.11 20.49 19.91 20.32 1,982.6K
09:31 20.39 20.39 19.69 19.72 113.0K
09:32 19.78 19.78 19.42 19.64 76.6K
09:33 19.59 19.86 19.52 19.78 79.4K
09:34 19.77 19.77 19.39 19.51 124.1K
09:35 19.40 19.96 19.40 19.71 58.0K
09:36 19.90 20.07 19.65 20.05 54.4K
09:37 20.02 20.50 20.02 20.37 84.9K
09:38 20.36 20.40 19.95 19.95 60.6K
09:39 19.86 20.27 19.86 20.18 30.7K
09:40 20.11 20.25 20.04 20.10 28.5K
09:41 20.00 20.11 19.71 19.80 70.5K
09:42 19.75 20.07 19.63 20.00 35.7K
09:43 19.76 20.14 19.76 20.06 41.6K
09:44 19.97 20.18 19.97 20.00 44.5K
09:45 20.00 20.17 19.62 19.70 32.8K
09:46 19.57 19.66 19.51 19.65 90.2K
09:47 19.63 19.94 19.60 19.94 27.4K
09:48 19.85 20.19 19.85 20.05 60.0K
09:49 20.07 20.43 20.07 20.42 59.9K
09:50 20.40 20.40 20.14 20.27 50.9K
09:51 20.19 20.22 19.94 20.07 27.5K
09:52 20.10 20.18 19.98 20.06 31.1K
09:53 20.10 20.30 20.03 20.28 48.4K
09:54 20.20 20.21 19.73 19.73 60.2K
09:55 19.84 19.88 19.73 19.88 73.6K
09:56 19.76 20.03 19.76 19.97 46.9K
09:57 20.00 20.00 19.72 19.87 42.7K
09:58 19.91 20.04 19.85 19.98 23.8K
09:59 19.95 19.97 19.80 19.88 39.6K
10:00 19.80 20.23 19.57 20.23 67.3K
10:01 20.34 20.36 19.96 19.96 87.7K
10:02 19.85 20.00 19.61 19.66 59.2K
10:03 19.62 19.76 19.44 19.44 78.5K
10:04 19.44 19.49 18.91 19.02 150.1K
10:05 19.02 19.23 19.02 19.21 55.0K
10:06 19.35 19.62 19.32 19.54 78.3K
10:07 19.71 19.77 19.47 19.57 89.0K
10:08 19.60 19.75 19.49 19.71 20.3K
10:09 19.76 20.09 19.76 20.00 44.5K
10:10 19.89 20.05 19.85 19.88 31.0K
10:11 19.81 19.90 19.68 19.78 51.4K
10:12 19.78 19.82 19.59 19.62 26.8K
10:13 19.70 19.70 19.56 19.68 21.1K
10:14 19.74 19.74 19.45 19.49 91.1K
10:15 19.49 19.66 19.42 19.66 68.1K
10:16 19.57 19.65 19.42 19.42 9.5K
10:17 19.40 19.43 19.25 19.39 98.1K
10:18 19.44 19.45 19.19 19.23 21.1K
10:19 19.24 19.69 19.24 19.49 31.6K
10:20 19.52 19.74 19.52 19.70 27.5K
10:21 19.73 19.73 19.35 19.45 26.4K
10:22 19.41 19.47 19.25 19.32 21.9K
10:23 19.29 19.36 19.17 19.24 28.0K
10:24 19.25 19.25 18.95 19.02 76.2K
10:25 18.99 19.18 18.95 18.97 35.4K
10:26 18.94 19.16 18.93 19.07 34.4K
10:27 19.07 19.07 18.75 18.76 89.5K
10:28 18.77 18.77 18.62 18.62 100.0K
10:29 18.62 18.71 18.52 18.63 71.9K
10:30 18.77 18.96 18.70 18.72 68.1K
10:31 18.90 18.97 18.79 18.83 58.7K
10:32 18.83 18.86 18.73 18.77 38.0K
10:33 18.73 18.87 18.73 18.85 21.0K
10:34 18.80 18.84 18.57 18.58 27.8K
10:35 18.65 18.70 18.52 18.55 107.6K
10:36 18.51 18.59 18.30 18.41 94.7K
10:37 18.47 18.52 18.19 18.21 128.1K
10:38 18.25 18.29 18.07 18.10 105.6K
10:39 18.16 18.18 18.02 18.07 59.0K
10:40 18.13 18.25 18.12 18.19 33.7K
10:41 18.17 18.17 18.00 18.11 47.8K
10:42 18.10 18.23 18.08 18.17 31.6K
10:43 18.17 18.53 18.14 18.53 35.2K
10:44 18.55 18.70 18.52 18.64 57.5K
10:45 18.61 18.81 18.56 18.80 22.4K
10:46 18.71 18.92 18.70 18.85 69.0K
10:47 18.78 18.89 18.74 18.89 31.3K
10:48 18.83 18.85 18.60 18.60 48.4K
10:49 18.65 18.65 18.45 18.54 23.7K
10:50 18.56 18.85 18.56 18.85 52.5K
10:51 18.85 18.91 18.76 18.89 31.3K
10:52 18.80 19.17 18.80 19.17 35.8K
10:53 19.25 19.44 19.23 19.44 47.9K
10:54 19.40 19.60 19.32 19.54 97.6K
10:55 19.52 19.54 19.33 19.38 76.8K
10:56 19.30 19.39 19.20 19.20 32.6K
10:57 19.23 19.28 19.12 19.22 39.4K
10:58 19.22 19.36 19.05 19.07 65.1K
10:59 19.09 19.12 18.98 19.04 87.3K
11:00 18.86 19.04 18.84 19.02 46.1K
11:01 19.15 19.48 19.15 19.37 73.2K
11:02 19.31 19.42 19.26 19.31 33.0K
11:03 19.30 19.40 19.24 19.40 19.7K
11:04 19.38 19.50 19.34 19.48 32.1K
11:05 19.37 19.68 19.37 19.65 60.6K
11:06 19.65 19.86 19.65 19.79 71.3K
11:07 19.85 20.25 19.78 20.18 103.5K
11:08 20.21 20.25 20.07 20.18 110.9K
11:09 20.20 20.44 20.20 20.42 78.5K
11:10 20.42 20.42 20.11 20.11 126.5K
11:11 20.17 20.17 19.94 19.95 109.3K
11:12 20.07 20.37 20.04 20.32 36.8K
11:13 20.30 20.33 20.17 20.26 67.9K
11:14 20.25 20.37 20.17 20.27 36.5K
11:15 20.27 20.66 20.27 20.66 249.4K
11:16 20.62 20.62 20.35 20.41 52.6K
11:17 20.35 20.49 20.35 20.49 49.6K
11:18 20.48 20.48 20.28 20.36 76.0K
11:19 20.32 20.42 20.28 20.34 53.2K
11:20 20.33 20.45 20.29 20.29 95.6K
11:21 20.39 20.47 20.36 20.42 16.8K
11:22 20.36 20.40 20.18 20.40 28.6K
11:23 20.36 20.36 20.01 20.07 27.1K
11:24 20.07 20.19 20.01 20.07 22.9K
11:25 20.06 20.22 20.06 20.22 41.2K
11:26 20.34 20.57 20.34 20.57 179.0K
11:27 20.46 20.54 20.31 20.34 22.5K
11:28 20.43 20.50 20.31 20.50 29.3K
11:29 20.40 20.40 20.33 20.33 7.1K
11:30 20.37 20.44 20.25 20.43 55.7K
11:31 20.48 20.69 20.48 20.66 67.6K
11:32 20.72 20.79 20.67 20.70 33.1K
11:33 20.62 20.78 20.62 20.67 79.2K
11:34 20.67 20.70 20.63 20.65 21.0K
11:35 20.65 20.69 20.52 20.58 65.4K
11:36 20.60 20.63 20.56 20.63 46.5K
11:37 20.63 20.63 20.43 20.48 105.8K
11:38 20.50 20.55 20.39 20.55 17.4K
11:39 20.53 20.64 20.52 20.64 21.7K
11:40 20.67 20.89 20.67 20.82 74.6K
11:41 20.84 20.84 20.73 20.75 55.1K
11:42 20.78 20.85 20.75 20.83 19.0K
11:43 20.85 20.85 20.75 20.84 22.9K
11:44 20.82 20.82 20.67 20.67 33.0K
11:45 20.71 20.75 20.61 20.61 24.7K
11:46 20.57 20.66 20.43 20.48 37.5K
11:47 20.48 20.57 20.42 20.54 14.8K
11:48 20.52 20.72 20.52 20.64 18.8K
11:49 20.69 20.70 20.57 20.64 5.2K
11:50 20.66 20.70 20.55 20.55 11.2K
11:51 20.57 20.63 20.56 20.62 7.0K
11:52 20.66 20.67 20.45 20.48 16.4K
11:53 20.49 20.56 20.40 20.56 73.6K
11:54 20.61 20.67 20.61 20.66 35.4K
11:55 20.65 20.72 20.63 20.64 43.3K
11:56 20.75 20.78 20.58 20.60 16.0K
11:57 20.63 20.67 20.58 20.61 14.4K
11:58 20.56 20.56 20.28 20.30 67.7K
11:59 20.24 20.33 20.19 20.25 45.5K
12:00 20.23 20.23 20.05 20.10 78.0K
12:01 20.06 20.22 20.06 20.16 16.2K
12:02 20.23 20.38 20.19 20.38 4.0K
12:03 20.38 20.38 20.25 20.35 12.8K
12:04 20.31 20.35 20.31 20.31 30.9K
12:05 20.28 20.28 20.15 20.25 10.9K
12:06 20.26 20.29 20.09 20.13 50.9K
12:07 20.13 20.13 20.01 20.02 25.6K
12:08 20.06 20.19 20.03 20.09 13.2K
12:09 20.14 20.14 20.02 20.03 28.7K
12:10 20.03 20.05 19.86 19.93 58.7K
12:11 19.94 19.96 19.89 19.92 12.0K
12:12 19.91 19.98 19.88 19.91 9.2K
12:13 19.89 19.93 19.80 19.81 24.3K
12:14 19.84 19.84 19.70 19.74 32.9K
12:15 19.74 19.83 19.74 19.83 27.4K
12:16 19.82 19.85 19.73 19.83 21.4K
12:17 19.86 19.89 19.79 19.86 28.4K
12:18 19.86 19.93 19.76 19.93 8.3K
12:19 19.92 20.01 19.85 19.99 12.7K
12:20 19.99 20.02 19.93 19.99 39.6K
12:21 20.07 20.07 19.94 20.03 9.1K
12:22 20.11 20.20 20.06 20.20 24.3K
12:23 20.13 20.18 20.06 20.17 16.8K
12:24 20.16 20.19 20.06 20.19 12.2K
12:25 20.23 20.24 20.10 20.10 35.3K
12:26 20.26 20.41 20.19 20.38 16.7K
12:27 20.35 20.54 20.25 20.49 63.8K
12:28 20.51 20.56 20.42 20.47 39.2K
12:29 20.39 20.40 20.31 20.40 23.5K
12:30 20.45 20.52 20.42 20.45 13.9K
12:31 20.49 20.61 20.49 20.50 30.8K
12:32 20.55 20.65 20.46 20.61 28.2K
12:33 20.57 20.70 20.57 20.70 24.7K
12:34 20.72 20.74 20.63 20.69 67.5K
12:35 20.65 20.71 20.60 20.70 18.6K
12:36 20.71 20.75 20.67 20.75 12.3K
12:37 20.75 20.77 20.69 20.75 33.5K
12:38 20.68 20.68 20.50 20.50 31.1K
12:39 20.51 20.59 20.50 20.55 16.9K
12:40 20.62 20.62 20.39 20.46 29.9K
12:41 20.37 20.43 20.36 20.43 21.2K
12:42 20.55 20.61 20.38 20.61 15.1K
12:43 20.73 20.76 20.61 20.61 12.6K
12:44 20.58 20.59 20.49 20.53 4.1K
12:45 20.60 20.67 20.56 20.60 14.4K
12:46 20.65 20.65 20.51 20.52 14.0K
12:47 20.55 20.57 20.46 20.51 3.1K
12:48 20.50 20.54 20.42 20.43 8.7K
12:49 20.44 20.53 20.44 20.47 5.3K
12:50 20.51 20.55 20.51 20.55 2.1K
12:51 20.66 20.74 20.66 20.74 9.0K
12:52 20.74 20.74 20.58 20.67 7.4K
12:53 20.63 20.63 20.32 20.34 11.3K
12:54 20.34 20.36 20.26 20.31 7.1K
12:55 20.40 20.47 20.40 20.45 3.2K
12:56 20.49 20.49 20.36 20.36 8.5K
12:57 20.35 20.35 20.13 20.14 72.7K
12:58 20.13 20.20 20.09 20.15 24.9K
12:59 20.11 20.11 20.00 20.07 48.4K
13:00 20.08 20.14 20.04 20.04 7.4K
13:01 20.05 20.08 19.97 19.97 14.9K
13:02 19.96 19.98 19.90 19.98 8.3K
13:03 19.98 20.02 19.92 20.00 11.2K
13:04 19.98 20.03 19.93 19.97 16.3K
13:05 19.99 20.06 19.96 20.03 16.7K
13:06 20.04 20.05 19.94 19.97 19.3K
13:07 19.94 19.95 19.86 19.95 102.6K
13:08 19.96 19.96 19.88 19.89 14.4K
13:09 19.89 20.04 19.89 20.04 19.6K
13:10 20.04 20.09 20.04 20.06 14.2K
13:11 20.06 20.06 19.95 19.95 10.7K
13:12 19.87 19.96 19.86 19.89 17.0K
13:13 19.89 19.99 19.89 19.98 9.3K
13:14 19.91 20.00 19.87 19.87 8.9K
13:15 19.87 19.95 19.83 19.95 10.5K
13:16 19.96 20.06 19.96 19.99 5.4K
13:17 19.96 20.36 19.96 20.34 50.0K
13:18 20.25 20.34 20.22 20.34 11.3K
13:19 20.23 20.23 20.07 20.07 9.8K
13:20 20.05 20.15 20.05 20.15 9.9K
13:21 20.07 20.08 19.87 19.87 48.8K
13:22 19.81 19.85 19.81 19.84 21.7K
13:23 19.82 19.82 19.66 19.66 37.2K
13:24 19.75 19.88 19.74 19.88 11.2K
13:25 19.84 19.86 19.72 19.74 24.2K
13:26 19.73 19.73 19.60 19.60 15.9K
13:27 19.59 19.60 19.53 19.60 19.1K
13:28 19.54 19.54 19.42 19.42 28.8K
13:29 19.42 19.53 19.42 19.45 16.1K
13:30 19.47 19.80 19.47 19.68 43.3K
13:31 19.67 19.72 19.62 19.65 12.7K
13:32 19.61 19.69 19.59 19.63 8.9K
13:33 19.57 19.64 19.57 19.64 10.0K
13:34 19.65 19.67 19.52 19.56 10.2K
13:35 19.53 19.58 19.35 19.35 18.3K
13:36 19.35 19.48 19.35 19.47 14.8K
13:37 19.41 19.45 19.33 19.39 6.5K
13:38 19.38 19.46 19.28 19.45 23.1K
13:39 19.52 19.52 19.42 19.42 10.9K
13:40 19.50 19.56 19.44 19.56 10.9K
13:41 19.58 19.78 19.58 19.78 35.9K
13:42 19.74 19.87 19.74 19.76 15.8K
13:43 19.71 19.77 19.69 19.74 13.4K
13:44 19.77 19.88 19.77 19.87 8.8K
13:45 19.90 20.00 19.86 20.00 15.1K
13:46 20.00 20.16 19.88 20.16 8.2K
13:47 20.13 20.31 20.13 20.31 51.2K
13:48 20.30 20.51 20.29 20.51 43.0K
13:49 20.54 20.54 20.37 20.42 23.7K
13:50 20.30 20.58 20.30 20.58 31.5K
13:51 20.57 20.60 20.44 20.53 28.2K
13:52 20.53 20.56 20.45 20.45 15.6K
13:53 20.45 20.47 20.36 20.42 33.6K
13:54 20.47 20.50 20.40 20.50 6.5K
13:55 20.55 20.55 20.43 20.43 9.3K
13:56 20.47 20.50 20.35 20.40 6.9K
13:57 20.36 20.38 20.15 20.25 27.6K
13:58 20.20 20.52 20.20 20.41 29.7K
13:59 20.40 20.46 20.38 20.46 10.4K
14:00 20.51 20.78 20.51 20.75 146.0K
14:01 20.75 21.06 20.69 21.06 122.3K
14:02 21.06 21.14 20.98 21.12 65.3K
14:03 21.12 21.25 21.05 21.24 54.1K
14:04 21.23 21.28 21.07 21.12 24.1K
14:05 21.17 21.17 20.97 21.02 26.8K
14:06 20.99 21.15 20.99 21.15 35.3K
14:07 21.11 21.33 21.11 21.29 20.4K
14:08 21.33 21.47 21.32 21.42 50.4K
14:09 21.39 21.39 21.26 21.32 36.3K
14:10 21.33 21.52 21.33 21.50 29.2K
14:11 21.55 21.57 21.48 21.51 57.8K
14:12 21.49 21.56 21.42 21.56 33.4K
14:13 21.57 21.62 21.53 21.55 23.8K
14:14 21.60 21.64 21.47 21.62 45.2K
14:15 21.58 21.58 21.42 21.48 53.5K
14:16 21.49 21.49 21.33 21.34 42.8K
14:17 21.42 21.48 21.28 21.31 15.2K
14:18 21.30 21.46 21.25 21.43 36.5K
14:19 21.47 21.55 21.47 21.49 80.2K
14:20 21.43 21.69 21.43 21.64 47.7K
14:21 21.66 21.87 21.66 21.87 65.3K
14:22 21.88 21.90 21.79 21.82 64.2K
14:23 21.82 21.90 21.78 21.84 26.3K
14:24 21.87 21.90 21.65 21.65 49.5K
14:25 21.68 21.70 21.60 21.65 21.2K
14:26 21.67 21.81 21.64 21.64 18.6K
14:27 21.62 21.66 21.51 21.66 16.0K
14:28 21.63 21.70 21.51 21.61 21.9K
14:29 21.59 21.70 21.56 21.61 29.4K
14:30 21.67 21.67 21.47 21.47 24.0K
14:31 21.38 21.71 21.38 21.56 34.0K
14:32 21.55 21.66 21.52 21.66 11.3K
14:33 21.65 21.65 21.54 21.61 12.7K
14:34 21.46 21.52 21.36 21.37 10.8K
14:35 21.31 21.32 21.19 21.29 34.1K
14:36 21.24 21.37 21.19 21.37 26.7K
14:37 21.39 21.49 21.39 21.49 10.6K
14:38 21.42 21.45 21.42 21.45 32.0K
14:39 21.45 21.53 21.45 21.53 9.3K
14:40 21.50 21.56 21.45 21.56 14.3K
14:41 21.60 21.79 21.60 21.79 19.8K
14:42 21.78 21.85 21.63 21.71 19.7K
14:43 21.82 21.95 21.79 21.95 20.4K
14:44 21.94 21.99 21.83 21.95 42.7K
14:45 21.89 21.99 21.87 21.98 36.8K
14:46 22.00 22.07 22.00 22.06 68.9K
14:47 21.95 22.02 21.87 21.97 44.6K
14:48 21.91 22.12 21.90 22.12 36.5K
14:49 22.06 22.24 22.05 22.21 68.1K
14:50 22.25 22.35 22.24 22.35 49.5K
14:51 22.38 22.48 22.36 22.47 58.2K
14:52 22.49 22.57 22.49 22.57 82.8K
14:53 22.57 22.60 22.51 22.57 49.0K
14:54 22.50 22.61 22.46 22.46 99.4K
14:55 22.37 22.42 22.28 22.31 39.0K
14:56 22.34 22.40 22.19 22.20 46.4K
14:57 22.22 22.36 22.16 22.29 31.0K
14:58 22.31 22.36 22.17 22.17 13.1K
14:59 22.21 22.32 22.16 22.21 18.4K
15:00 22.17 22.25 22.12 22.12 22.1K
15:01 22.12 22.12 21.92 21.92 42.6K
15:02 21.87 21.91 21.68 21.70 38.9K
15:03 21.68 21.82 21.68 21.82 41.7K
15:04 21.84 21.98 21.79 21.94 19.6K
15:05 22.00 22.24 22.00 22.01 27.8K
15:06 22.06 22.18 22.01 22.14 8.3K
15:07 22.14 22.46 22.08 22.44 21.3K
15:08 22.45 22.47 22.31 22.31 39.6K
15:09 22.32 22.42 22.28 22.39 27.3K
15:10 22.35 22.35 22.16 22.22 24.4K
15:11 22.17 22.21 22.01 22.05 25.1K
15:12 22.07 22.23 22.07 22.20 34.8K
15:13 22.16 22.24 22.11 22.23 32.3K
15:14 22.10 22.18 22.01 22.09 14.0K
15:15 22.09 22.09 21.85 21.90 26.5K
15:16 21.80 21.84 21.75 21.84 25.6K
15:17 21.84 21.99 21.81 21.99 23.1K
15:18 22.02 22.05 21.97 21.97 12.2K
15:19 22.00 22.05 21.95 22.00 21.4K
15:20 22.05 22.28 22.05 22.28 22.2K
15:21 22.25 22.31 22.19 22.31 13.7K
15:22 22.33 22.38 22.09 22.09 15.6K
15:23 22.13 22.24 22.02 22.05 13.8K
15:24 22.02 22.02 21.84 21.84 70.8K
15:25 21.84 22.10 21.84 22.10 16.5K
15:26 22.16 22.22 22.09 22.16 15.8K
15:27 22.20 22.28 22.20 22.24 10.6K
15:28 22.26 22.40 22.26 22.40 22.7K
15:29 22.41 22.44 22.30 22.34 21.4K
15:30 22.34 22.34 22.25 22.32 11.8K
15:31 22.31 22.50 22.29 22.43 17.1K
15:32 22.42 22.42 22.30 22.39 18.9K
15:33 22.41 22.51 22.40 22.48 15.5K
15:34 22.45 22.53 22.37 22.39 51.6K
15:35 22.39 22.53 22.39 22.48 31.8K
15:36 22.48 22.49 22.35 22.46 17.3K
15:37 22.42 22.46 22.33 22.43 12.7K
15:38 22.35 22.45 22.31 22.39 21.9K
15:39 22.39 22.39 22.28 22.33 18.8K
15:40 22.36 22.40 22.30 22.39 10.3K
15:41 22.37 22.38 22.27 22.36 16.2K
15:42 22.40 22.61 22.40 22.61 65.5K
15:43 22.58 22.59 22.50 22.50 37.7K
15:44 22.52 22.70 22.52 22.70 34.2K
15:45 22.70 22.72 22.55 22.55 30.9K
15:46 22.52 22.60 22.52 22.58 23.7K
15:47 22.54 22.61 22.52 22.61 13.2K
15:48 22.67 22.73 22.65 22.73 16.4K
15:49 22.74 22.86 22.74 22.84 33.8K
15:50 22.83 22.92 22.68 22.68 52.1K
15:51 22.71 22.71 22.48 22.49 26.0K
15:52 22.52 22.52 22.37 22.42 16.8K
15:53 22.40 22.40 22.31 22.33 22.9K
15:54 22.28 22.62 22.28 22.62 28.4K
15:55 22.63 22.66 22.44 22.44 35.1K
15:56 22.41 22.50 22.36 22.50 25.5K
15:57 22.47 22.60 22.47 22.60 30.1K
15:58 22.56 22.59 22.51 22.53 20.1K
15:59 22.55 22.57 22.48 22.50 58.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし