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 24.76 24.81 24.48 24.79 924.9K
09:31 24.78 25.35 24.78 25.14 81.3K
09:32 25.05 25.68 25.05 25.50 99.4K
09:33 25.56 25.67 25.52 25.60 121.3K
09:34 25.59 25.66 25.43 25.62 114.5K
09:35 25.79 26.04 25.70 25.98 143.6K
09:36 26.04 26.19 26.00 26.11 93.2K
09:37 26.05 26.42 26.05 26.10 102.9K
09:38 26.06 26.06 25.75 25.75 77.1K
09:39 25.83 25.93 25.67 25.74 55.6K
09:40 25.74 25.79 25.54 25.57 76.7K
09:41 25.57 25.57 25.33 25.45 131.7K
09:42 25.41 25.41 24.97 24.97 83.0K
09:43 24.99 25.06 24.79 25.04 85.7K
09:44 25.04 25.20 25.04 25.19 58.9K
09:45 25.26 25.54 25.26 25.27 74.6K
09:46 25.20 25.37 25.20 25.34 52.5K
09:47 25.20 25.34 25.10 25.28 67.2K
09:48 25.28 25.29 25.12 25.12 27.9K
09:49 25.24 25.35 25.12 25.35 59.1K
09:50 25.41 25.65 25.41 25.63 50.4K
09:51 25.64 25.75 25.27 25.33 96.7K
09:52 25.29 25.39 25.24 25.39 39.8K
09:53 25.34 25.57 25.34 25.54 49.2K
09:54 25.55 25.80 25.55 25.74 29.9K
09:55 25.69 25.72 25.48 25.48 33.3K
09:56 25.54 25.57 25.35 25.35 21.5K
09:57 25.36 25.40 25.17 25.35 49.9K
09:58 25.36 25.36 25.16 25.23 19.8K
09:59 25.32 25.32 25.08 25.18 100.0K
10:00 24.62 24.99 24.59 24.99 97.9K
10:01 24.92 25.11 24.86 24.89 61.9K
10:02 24.87 25.17 24.80 25.11 33.4K
10:03 25.15 25.24 25.06 25.19 30.4K
10:04 25.28 25.45 25.25 25.37 121.2K
10:05 25.41 25.55 25.30 25.50 40.4K
10:06 25.58 25.77 25.53 25.64 77.8K
10:07 25.65 25.65 25.40 25.41 50.2K
10:08 25.40 25.45 25.21 25.23 25.8K
10:09 25.23 25.28 25.11 25.17 15.8K
10:10 25.17 25.40 25.17 25.32 34.0K
10:11 25.35 25.38 25.13 25.20 17.4K
10:12 25.22 25.23 25.10 25.20 41.3K
10:13 25.13 25.26 25.04 25.26 36.2K
10:14 25.25 25.29 25.06 25.07 21.0K
10:15 25.00 25.21 24.96 25.09 18.4K
10:16 25.12 25.22 25.05 25.12 13.7K
10:17 25.15 25.15 24.85 24.93 34.9K
10:18 24.95 24.98 24.76 24.76 57.7K
10:19 24.85 25.00 24.79 25.00 18.4K
10:20 24.99 24.99 24.79 24.79 22.9K
10:21 24.81 24.84 24.68 24.83 34.3K
10:22 24.88 24.97 24.80 24.92 14.9K
10:23 24.94 25.17 24.91 25.11 34.4K
10:24 25.01 25.04 24.83 25.00 26.7K
10:25 25.05 25.05 24.80 24.90 28.2K
10:26 24.78 24.92 24.78 24.84 14.0K
10:27 24.82 24.83 24.62 24.75 52.4K
10:28 24.88 24.88 24.69 24.76 15.1K
10:29 24.83 24.85 24.66 24.73 39.1K
10:30 24.73 24.84 24.68 24.83 12.4K
10:31 24.86 24.96 24.84 24.91 15.1K
10:32 24.84 24.92 24.77 24.82 12.9K
10:33 24.77 24.90 24.77 24.81 14.9K
10:34 24.81 24.96 24.81 24.88 8.6K
10:35 24.79 24.83 24.61 24.61 17.6K
10:36 24.68 24.86 24.56 24.86 13.0K
10:37 24.85 25.07 24.85 25.05 57.8K
10:38 25.03 25.17 25.00 25.17 26.8K
10:39 25.20 25.24 25.17 25.23 59.0K
10:40 25.19 25.40 25.19 25.35 61.5K
10:41 25.37 25.37 25.22 25.24 56.1K
10:42 25.27 25.27 25.00 25.00 15.6K
10:43 25.08 25.15 24.98 25.08 8.8K
10:44 25.16 25.17 25.07 25.14 4.4K
10:45 25.20 25.29 25.20 25.24 25.4K
10:46 25.22 25.28 25.07 25.22 14.9K
10:47 25.30 25.38 25.30 25.35 35.2K
10:48 25.38 25.43 25.32 25.39 28.7K
10:49 25.40 25.42 25.27 25.31 22.3K
10:50 25.33 25.38 25.26 25.27 46.9K
10:51 25.35 25.44 25.31 25.44 23.7K
10:52 25.40 25.52 25.38 25.50 25.4K
10:53 25.44 25.55 25.44 25.52 42.1K
10:54 25.60 25.60 25.38 25.45 38.4K
10:55 25.38 25.48 25.32 25.48 23.8K
10:56 25.42 25.52 25.36 25.47 21.6K
10:57 25.46 25.61 25.46 25.61 21.4K
10:58 25.60 25.63 25.54 25.63 19.8K
10:59 25.65 25.72 25.62 25.67 55.1K
11:00 25.69 25.90 25.69 25.80 54.0K
11:01 25.82 25.88 25.68 25.87 30.4K
11:02 25.86 26.08 25.86 26.02 94.0K
11:03 26.07 26.17 26.05 26.12 46.6K
11:04 26.20 26.20 26.05 26.10 73.9K
11:05 26.20 26.28 26.12 26.15 63.4K
11:06 26.13 26.34 26.13 26.32 82.7K
11:07 26.30 26.42 26.30 26.38 50.4K
11:08 26.36 26.51 26.35 26.49 96.7K
11:09 26.51 26.51 26.05 26.05 88.8K
11:10 26.05 26.26 26.05 26.18 47.0K
11:11 26.20 26.40 26.20 26.37 33.5K
11:12 26.44 26.50 26.37 26.39 32.4K
11:13 26.29 26.29 26.19 26.23 41.1K
11:14 26.24 26.38 26.24 26.32 36.8K
11:15 26.35 26.50 26.35 26.44 36.4K
11:16 26.43 26.69 26.43 26.68 49.2K
11:17 26.66 26.88 26.66 26.88 59.1K
11:18 26.83 26.93 26.78 26.88 43.9K
11:19 26.92 27.06 26.92 27.06 69.7K
11:20 27.08 27.08 26.95 27.00 65.9K
11:21 26.96 27.02 26.81 26.82 66.8K
11:22 26.85 27.00 26.82 27.00 61.6K
11:23 26.96 27.20 26.96 27.18 168.4K
11:24 27.18 27.28 27.10 27.13 94.6K
11:25 27.16 27.36 27.16 27.36 66.4K
11:26 27.37 27.37 27.17 27.17 62.2K
11:27 27.21 27.24 27.08 27.10 69.5K
11:28 27.05 27.17 27.05 27.17 55.6K
11:29 27.16 27.36 27.12 27.30 33.5K
11:30 27.32 27.55 27.20 27.52 77.5K
11:31 27.56 27.66 27.52 27.61 61.5K
11:32 27.61 27.75 27.56 27.73 46.1K
11:33 27.73 27.74 27.62 27.69 60.2K
11:34 27.71 27.82 27.69 27.73 58.6K
11:35 27.64 27.88 27.64 27.78 39.5K
11:36 27.82 27.85 27.65 27.80 63.3K
11:37 27.72 27.81 27.58 27.59 68.7K
11:38 27.64 27.70 27.56 27.70 99.8K
11:39 27.73 27.82 27.70 27.79 61.9K
11:40 27.76 27.99 27.73 27.99 45.8K
11:41 27.98 27.98 27.86 27.86 65.7K
11:42 27.94 27.94 27.70 27.70 72.4K
11:43 27.70 27.76 27.65 27.73 60.3K
11:44 27.69 27.74 27.56 27.63 53.9K
11:45 27.62 27.70 27.41 27.43 74.3K
11:46 27.47 27.55 27.40 27.49 76.5K
11:47 27.48 27.48 27.19 27.30 131.7K
11:48 27.28 27.34 27.21 27.25 41.4K
11:49 27.25 27.42 27.25 27.34 49.8K
11:50 27.40 27.65 27.37 27.64 67.0K
11:51 27.61 27.61 27.40 27.41 43.7K
11:52 27.47 27.47 27.19 27.19 9.4K
11:53 27.19 27.22 27.07 27.22 35.4K
11:54 27.26 27.30 27.16 27.29 45.1K
11:55 27.27 27.27 27.18 27.24 21.1K
11:56 27.23 27.25 27.08 27.13 28.1K
11:57 27.12 27.23 27.12 27.21 20.8K
11:58 27.17 27.25 27.02 27.04 43.1K
11:59 27.12 27.13 27.07 27.09 14.7K
12:00 27.16 27.36 27.11 27.32 44.5K
12:01 27.32 27.40 27.28 27.37 41.6K
12:02 27.40 27.49 27.35 27.35 22.4K
12:03 27.40 27.40 27.15 27.15 20.3K
12:04 27.24 27.30 27.16 27.27 8.7K
12:05 27.19 27.28 27.15 27.15 16.2K
12:06 27.17 27.20 27.10 27.16 33.4K
12:07 27.25 27.25 27.10 27.13 26.2K
12:08 27.13 27.27 27.13 27.13 29.6K
12:09 27.12 27.16 27.02 27.09 66.6K
12:10 27.12 27.23 27.09 27.19 13.5K
12:11 27.23 27.27 27.15 27.20 20.3K
12:12 27.22 27.28 27.08 27.17 12.8K
12:13 27.20 27.22 27.17 27.20 8.0K
12:14 27.15 27.32 27.15 27.27 15.0K
12:15 27.20 27.40 27.20 27.35 14.5K
12:16 27.25 27.33 27.22 27.24 9.3K
12:17 27.32 27.51 27.26 27.51 20.4K
12:18 27.52 27.52 27.37 27.41 31.0K
12:19 27.40 27.46 27.37 27.40 23.0K
12:20 27.42 27.58 27.41 27.50 30.6K
12:21 27.53 27.54 27.46 27.46 7.5K
12:22 27.49 27.49 27.30 27.31 71.1K
12:23 27.33 27.41 27.30 27.41 21.5K
12:24 27.43 27.47 27.41 27.41 17.8K
12:25 27.46 27.48 27.37 27.45 10.9K
12:26 27.36 27.36 27.24 27.28 11.8K
12:27 27.26 27.26 27.13 27.18 20.9K
12:28 27.17 27.31 27.17 27.26 13.7K
12:29 27.30 27.32 27.20 27.25 12.0K
12:30 27.22 27.32 27.22 27.25 7.3K
12:31 27.21 27.23 27.09 27.09 18.7K
12:32 27.07 27.33 27.06 27.19 14.8K
12:33 27.23 27.27 27.20 27.21 7.1K
12:34 27.23 27.30 27.22 27.22 9.0K
12:35 27.20 27.35 27.20 27.35 20.3K
12:36 27.38 27.49 27.38 27.43 34.3K
12:37 27.44 27.44 27.37 27.42 11.1K
12:38 27.42 27.55 27.35 27.51 42.9K
12:39 27.56 27.59 27.52 27.52 40.6K
12:40 27.52 27.68 27.52 27.60 23.0K
12:41 27.53 27.63 27.53 27.63 17.9K
12:42 27.61 27.61 27.47 27.47 12.6K
12:43 27.57 27.63 27.47 27.63 8.4K
12:44 27.57 27.64 27.57 27.64 8.2K
12:45 27.59 27.61 27.51 27.56 8.2K
12:46 27.59 27.63 27.57 27.61 7.5K
12:47 27.62 27.62 27.57 27.62 11.0K
12:48 27.60 27.81 27.60 27.79 14.3K
12:49 27.82 27.90 27.78 27.86 28.5K
12:50 27.83 27.85 27.70 27.82 22.4K
12:51 27.75 27.81 27.73 27.73 39.0K
12:52 27.78 27.81 27.76 27.78 15.3K
12:53 27.80 27.95 27.80 27.95 21.4K
12:54 27.94 27.96 27.79 27.79 40.5K
12:55 27.78 27.78 27.68 27.73 41.5K
12:56 27.73 27.81 27.66 27.66 8.9K
12:57 27.69 27.69 27.56 27.56 12.9K
12:58 27.52 27.59 27.49 27.53 17.6K
12:59 27.50 27.58 27.50 27.53 10.1K
13:00 27.39 27.63 27.36 27.63 26.9K
13:01 27.62 27.69 27.55 27.68 11.5K
13:02 27.70 27.77 27.64 27.72 17.7K
13:03 27.72 27.72 27.25 27.45 72.1K
13:04 27.51 27.51 27.37 27.37 10.2K
13:05 27.41 27.54 27.41 27.45 16.3K
13:06 27.47 27.51 27.46 27.51 3.8K
13:07 27.49 27.55 27.45 27.50 18.9K
13:08 27.52 27.64 27.52 27.62 7.8K
13:09 27.68 27.70 27.63 27.63 11.6K
13:10 27.62 27.63 27.51 27.52 12.1K
13:11 27.53 27.59 27.53 27.56 34.9K
13:12 27.50 27.50 27.40 27.40 43.0K
13:13 27.41 27.52 27.41 27.48 7.2K
13:14 27.51 27.53 27.40 27.49 10.5K
13:15 27.53 27.62 27.53 27.59 7.7K
13:16 27.53 27.54 27.48 27.51 35.5K
13:17 27.55 27.55 27.47 27.49 46.5K
13:18 27.52 27.58 27.47 27.58 7.1K
13:19 27.57 27.57 27.45 27.46 6.2K
13:20 27.47 27.56 27.47 27.52 2.5K
13:21 27.55 27.75 27.53 27.75 15.1K
13:22 27.74 27.74 27.62 27.62 12.2K
13:23 27.58 27.63 27.58 27.59 5.8K
13:24 27.63 27.68 27.54 27.54 3.7K
13:25 27.56 27.67 27.51 27.54 3.0K
13:26 27.60 27.60 27.41 27.43 7.8K
13:27 27.44 27.45 27.32 27.45 17.0K
13:28 27.42 27.47 27.42 27.47 14.9K
13:29 27.50 27.57 27.44 27.44 9.4K
13:30 27.48 27.55 27.48 27.55 13.9K
13:31 27.60 27.66 27.57 27.66 5.1K
13:32 27.69 27.75 27.59 27.59 16.7K
13:33 27.62 27.62 27.46 27.51 11.4K
13:34 27.44 27.52 27.44 27.51 2.4K
13:35 27.53 27.60 27.52 27.53 4.4K
13:36 27.66 27.66 27.37 27.37 15.6K
13:37 27.35 27.41 27.29 27.29 20.4K
13:38 27.29 27.41 27.29 27.35 17.0K
13:39 27.40 27.49 27.40 27.49 29.6K
13:40 27.40 27.42 27.32 27.32 4.4K
13:41 27.38 27.38 27.33 27.33 2.8K
13:42 27.30 27.33 27.15 27.21 23.1K
13:43 27.26 27.33 27.23 27.33 28.1K
13:44 27.36 27.41 27.33 27.33 9.3K
13:45 27.30 27.33 27.30 27.33 1.5K
13:46 27.27 27.45 27.27 27.45 8.0K
13:47 27.45 27.45 27.40 27.45 4.8K
13:48 27.37 27.37 27.28 27.28 14.0K
13:49 27.28 27.40 27.27 27.40 12.8K
13:50 27.27 27.43 27.27 27.43 11.4K
13:51 27.36 27.40 27.34 27.38 7.3K
13:52 27.35 27.38 27.35 27.38 4.0K
13:53 27.33 27.48 27.33 27.48 32.7K
13:54 27.45 27.55 27.45 27.55 6.2K
13:55 27.48 27.48 27.44 27.44 5.6K
13:56 27.52 27.52 27.48 27.51 4.0K
13:57 27.52 27.61 27.52 27.57 35.6K
13:58 27.59 27.59 27.37 27.44 4.8K
13:59 27.40 27.42 27.34 27.38 8.3K
14:00 27.49 27.53 27.49 27.49 11.7K
14:01 27.52 27.70 27.52 27.62 25.9K
14:02 27.63 27.66 27.55 27.55 18.7K
14:03 27.55 27.57 27.55 27.57 1.7K
14:04 27.61 27.66 27.61 27.63 10.3K
14:05 27.60 27.67 27.59 27.67 3.8K
14:06 27.67 27.70 27.67 27.67 30.1K
14:07 27.67 27.71 27.62 27.62 15.4K
14:08 27.66 27.70 27.62 27.66 8.1K
14:09 27.66 27.72 27.64 27.72 3.3K
14:10 27.73 27.78 27.73 27.76 14.0K
14:11 27.79 27.79 27.70 27.74 9.6K
14:12 27.73 27.73 27.65 27.65 3.6K
14:13 27.64 27.70 27.53 27.55 8.4K
14:14 27.57 27.63 27.57 27.59 4.5K
14:15 27.59 27.61 27.50 27.58 6.8K
14:16 27.56 27.60 27.55 27.59 7.0K
14:17 27.62 27.66 27.61 27.63 3.2K
14:18 27.64 27.64 27.64 27.64 0.8K
14:19 27.70 27.70 27.63 27.63 7.1K
14:20 27.57 27.62 27.57 27.62 3.5K
14:21 27.71 27.73 27.57 27.57 20.4K
14:22 27.63 27.73 27.63 27.63 4.0K
14:23 27.64 27.71 27.64 27.65 2.9K
14:24 27.69 27.69 27.56 27.58 16.3K
14:25 27.57 27.66 27.56 27.64 11.3K
14:26 27.62 27.76 27.62 27.76 11.0K
14:27 27.78 27.83 27.73 27.80 15.5K
14:28 27.84 27.84 27.78 27.78 14.4K
14:29 27.77 27.83 27.74 27.74 22.7K
14:30 27.79 27.84 27.71 27.84 35.0K
14:31 27.84 27.92 27.84 27.90 19.8K
14:32 27.95 28.00 27.91 28.00 42.8K
14:33 27.99 28.16 27.99 28.15 74.9K
14:34 28.15 28.33 28.15 28.26 106.1K
14:35 28.24 28.35 28.21 28.25 32.8K
14:36 28.27 28.49 28.27 28.42 41.4K
14:37 28.40 28.46 28.31 28.38 33.2K
14:38 28.40 28.42 28.35 28.39 38.3K
14:39 28.37 28.42 28.36 28.36 19.4K
14:40 28.37 28.50 28.37 28.50 29.8K
14:41 28.50 28.53 28.35 28.39 55.8K
14:42 28.48 28.48 28.35 28.43 40.9K
14:43 28.43 28.43 28.34 28.40 10.9K
14:44 28.39 28.39 28.27 28.34 16.9K
14:45 28.31 28.34 28.27 28.27 13.0K
14:46 28.27 28.31 28.16 28.31 32.3K
14:47 28.28 28.30 28.25 28.30 10.2K
14:48 28.34 28.36 28.24 28.24 17.3K
14:49 28.29 28.33 28.24 28.24 11.5K
14:50 28.25 28.28 28.21 28.25 17.2K
14:51 28.27 28.27 28.16 28.21 34.4K
14:52 28.20 28.31 28.10 28.31 18.7K
14:53 28.29 28.45 28.27 28.45 17.1K
14:54 28.44 28.44 28.31 28.31 23.1K
14:55 28.27 28.31 28.20 28.27 10.9K
14:56 28.31 28.48 28.26 28.42 32.1K
14:57 28.42 28.42 28.28 28.35 13.9K
14:58 28.36 28.47 28.36 28.39 35.2K
14:59 28.40 28.47 28.29 28.30 15.4K
15:00 28.28 28.30 28.00 28.22 36.5K
15:01 28.15 28.16 28.07 28.07 8.6K
15:02 28.08 28.23 28.08 28.16 19.2K
15:03 28.23 28.39 28.20 28.34 19.6K
15:04 28.35 28.39 28.32 28.37 32.1K
15:05 28.43 28.49 28.39 28.49 41.6K
15:06 28.47 28.54 28.44 28.51 36.8K
15:07 28.51 28.53 28.47 28.49 20.6K
15:08 28.44 28.48 28.43 28.47 15.7K
15:09 28.48 28.53 28.44 28.50 23.0K
15:10 28.50 28.54 28.40 28.54 50.4K
15:11 28.49 28.53 28.48 28.52 8.4K
15:12 28.53 28.59 28.48 28.59 22.1K
15:13 28.60 28.65 28.57 28.63 17.5K
15:14 28.67 28.67 28.53 28.59 49.7K
15:15 28.58 28.58 28.45 28.48 32.1K
15:16 28.51 28.53 28.46 28.53 10.3K
15:17 28.50 28.53 28.45 28.46 31.2K
15:18 28.50 28.50 28.30 28.31 17.0K
15:19 28.32 28.49 28.32 28.43 21.6K
15:20 28.48 28.55 28.42 28.43 20.5K
15:21 28.47 28.51 28.41 28.41 12.0K
15:22 28.43 28.49 28.37 28.42 3.3K
15:23 28.41 28.41 28.32 28.38 14.4K
15:24 28.49 28.49 28.36 28.40 24.5K
15:25 28.37 28.40 28.35 28.40 10.1K
15:26 28.39 28.42 28.38 28.39 4.2K
15:27 28.39 28.39 28.39 28.39 5.8K
15:28 28.33 28.34 28.19 28.19 18.5K
15:29 28.26 28.30 28.19 28.24 8.5K
15:30 28.24 28.31 28.22 28.22 26.8K
15:31 28.24 28.25 28.15 28.15 36.5K
15:32 28.17 28.23 28.17 28.20 74.0K
15:33 28.21 28.23 28.15 28.22 19.8K
15:34 28.22 28.26 28.16 28.26 28.0K
15:35 28.23 28.23 28.16 28.18 18.9K
15:36 28.12 28.17 28.12 28.12 29.4K
15:37 28.15 28.23 28.13 28.19 28.4K
15:38 28.13 28.13 28.00 28.00 54.6K
15:39 28.03 28.03 27.88 27.95 34.6K
15:40 27.94 28.06 27.87 28.04 15.5K
15:41 28.04 28.07 27.98 28.00 10.6K
15:42 27.94 28.01 27.94 28.01 13.5K
15:43 28.02 28.08 27.97 28.03 314.3K
15:44 28.06 28.10 28.01 28.06 24.6K
15:45 28.08 28.08 27.93 27.95 64.1K
15:46 27.96 27.96 27.84 27.89 34.6K
15:47 27.87 28.14 27.87 28.13 20.5K
15:48 28.17 28.26 28.17 28.24 34.2K
15:49 28.25 28.32 28.22 28.31 34.7K
15:50 28.44 28.44 28.23 28.24 53.9K
15:51 28.26 28.48 28.26 28.48 23.9K
15:52 28.46 28.55 28.43 28.51 63.0K
15:53 28.51 28.66 28.46 28.63 26.6K
15:54 28.62 28.83 28.56 28.83 64.2K
15:55 28.92 28.94 28.78 28.85 61.9K
15:56 28.86 28.88 28.68 28.74 37.9K
15:57 28.70 28.82 28.68 28.77 35.7K
15:58 28.82 28.84 28.75 28.80 28.3K
15:59 28.77 28.80 28.70 28.75 62.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし