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 27.66 27.66 27.30 27.38 732.8K
09:31 27.21 27.54 27.14 27.35 75.7K
09:32 27.23 27.52 27.03 27.26 82.1K
09:33 27.47 27.48 27.15 27.31 26.3K
09:34 27.38 27.63 27.34 27.63 26.6K
09:35 27.61 27.78 27.52 27.74 84.1K
09:36 27.67 28.11 27.65 28.11 61.0K
09:37 28.12 28.20 27.94 28.06 73.9K
09:38 28.00 28.14 27.90 28.10 23.6K
09:39 28.00 28.22 28.00 28.07 110.7K
09:40 28.00 28.12 27.82 27.92 25.9K
09:41 27.90 28.07 27.90 27.98 33.5K
09:42 27.98 28.05 27.88 27.88 31.2K
09:43 27.77 27.83 27.65 27.69 25.3K
09:44 27.70 27.75 27.44 27.50 30.7K
09:45 27.69 27.71 27.30 27.41 31.7K
09:46 27.48 27.59 27.45 27.52 18.0K
09:47 27.40 27.46 27.11 27.20 30.1K
09:48 27.22 27.22 26.96 26.96 40.3K
09:49 26.88 26.88 26.69 26.69 88.9K
09:50 26.76 26.96 26.60 26.96 33.0K
09:51 27.06 27.45 27.06 27.35 35.5K
09:52 27.48 27.54 27.25 27.25 23.6K
09:53 27.18 27.21 27.00 27.07 14.7K
09:54 27.11 27.18 27.02 27.15 18.2K
09:55 27.14 27.17 26.92 26.96 30.8K
09:56 26.88 27.02 26.77 27.02 35.2K
09:57 27.01 27.15 26.97 27.06 13.6K
09:58 26.95 27.05 26.85 26.98 14.3K
09:59 26.88 27.04 26.75 26.76 19.5K
10:00 26.63 26.63 26.32 26.32 77.7K
10:01 26.40 26.49 26.26 26.37 41.3K
10:02 26.43 26.63 26.42 26.45 29.0K
10:03 26.55 26.58 26.30 26.30 30.8K
10:04 26.35 26.57 26.30 26.49 31.6K
10:05 26.45 26.48 26.26 26.28 14.3K
10:06 26.30 26.49 26.29 26.42 34.8K
10:07 26.40 26.50 26.37 26.50 33.4K
10:08 26.64 26.67 26.38 26.44 28.4K
10:09 26.30 26.37 26.18 26.37 46.8K
10:10 26.28 26.40 26.06 26.06 51.2K
10:11 26.08 26.17 26.00 26.17 71.3K
10:12 26.20 26.28 26.18 26.18 30.9K
10:13 26.19 26.28 26.08 26.28 27.7K
10:14 26.38 26.38 26.14 26.20 24.5K
10:15 26.17 26.21 26.03 26.04 35.7K
10:16 26.07 26.07 25.83 25.85 44.1K
10:17 25.87 25.98 25.70 25.82 67.1K
10:18 25.88 26.04 25.80 25.80 38.0K
10:19 25.90 26.16 25.90 26.16 17.5K
10:20 26.12 26.26 26.07 26.26 23.3K
10:21 26.23 26.23 26.07 26.07 20.5K
10:22 26.10 26.10 25.97 26.02 50.1K
10:23 26.01 26.11 25.97 26.03 16.4K
10:24 26.08 26.19 26.08 26.15 16.4K
10:25 26.22 26.37 26.20 26.20 55.4K
10:26 26.23 26.23 26.01 26.14 24.5K
10:27 26.17 26.22 26.05 26.08 22.7K
10:28 26.07 26.09 25.97 26.03 236.7K
10:29 26.00 26.10 26.00 26.00 12.2K
10:30 25.95 25.95 25.75 25.78 33.6K
10:31 25.91 26.20 25.90 26.03 41.6K
10:32 26.09 26.31 26.09 26.28 14.0K
10:33 26.19 26.32 26.16 26.27 30.4K
10:34 26.36 26.39 26.18 26.20 43.8K
10:35 26.24 26.33 26.23 26.26 20.7K
10:36 26.24 26.26 25.97 26.08 38.8K
10:37 26.14 26.26 26.04 26.25 21.2K
10:38 26.30 26.59 26.30 26.59 29.2K
10:39 26.59 26.72 26.59 26.65 41.8K
10:40 26.70 26.78 26.57 26.57 46.8K
10:41 26.58 26.62 26.46 26.62 44.8K
10:42 26.60 26.69 26.56 26.66 50.2K
10:43 26.68 26.91 26.68 26.90 22.3K
10:44 26.84 26.99 26.84 26.89 27.4K
10:45 26.90 26.90 26.69 26.69 43.1K
10:46 26.73 26.87 26.70 26.84 19.5K
10:47 26.83 27.09 26.83 27.09 27.8K
10:48 27.10 27.14 26.98 27.14 37.7K
10:49 27.13 27.14 27.01 27.10 10.3K
10:50 27.04 27.04 26.96 27.00 13.9K
10:51 27.00 27.00 26.77 26.77 32.1K
10:52 26.74 26.74 26.64 26.67 20.1K
10:53 26.68 26.78 26.68 26.78 19.0K
10:54 26.80 26.80 26.56 26.68 20.1K
10:55 26.62 26.62 26.29 26.39 55.9K
10:56 26.24 26.45 26.24 26.45 19.8K
10:57 26.46 26.62 26.46 26.60 9.2K
10:58 26.67 26.67 26.57 26.57 6.1K
10:59 26.56 26.66 26.51 26.61 16.4K
11:00 26.64 26.80 26.55 26.80 17.6K
11:01 26.76 26.79 26.70 26.72 7.0K
11:02 26.60 26.60 26.45 26.53 3.8K
11:03 26.61 26.61 26.33 26.33 19.2K
11:04 26.30 26.41 26.30 26.35 19.8K
11:05 26.35 26.44 26.35 26.44 11.6K
11:06 26.38 26.54 26.38 26.52 10.7K
11:07 26.55 26.63 26.50 26.53 10.9K
11:08 26.58 26.61 26.53 26.56 8.2K
11:09 26.56 26.63 26.55 26.63 2.4K
11:10 26.71 26.81 26.56 26.56 15.7K
11:11 26.54 26.74 26.54 26.74 5.8K
11:12 26.76 26.83 26.72 26.83 7.3K
11:13 26.85 26.91 26.85 26.85 18.0K
11:14 26.88 26.88 26.80 26.80 9.0K
11:15 26.84 26.97 26.84 26.97 16.5K
11:16 26.97 26.99 26.80 26.94 23.7K
11:17 27.05 27.20 27.05 27.15 33.4K
11:18 27.14 27.24 27.14 27.15 47.0K
11:19 27.18 27.20 27.17 27.17 24.4K
11:20 27.21 27.23 27.15 27.20 7.2K
11:21 27.16 27.28 27.15 27.26 18.6K
11:22 27.23 27.33 27.21 27.32 23.1K
11:23 27.32 27.32 27.20 27.30 17.8K
11:24 27.29 27.30 27.21 27.30 14.1K
11:25 27.30 27.35 27.18 27.18 20.2K
11:26 27.21 27.25 27.12 27.12 15.1K
11:27 27.09 27.11 26.95 27.00 22.2K
11:28 27.08 27.08 26.98 26.98 8.2K
11:29 26.91 26.91 26.78 26.78 7.9K
11:30 26.80 26.91 26.80 26.91 13.1K
11:31 26.86 26.96 26.86 26.92 7.1K
11:32 26.93 26.93 26.85 26.85 5.4K
11:33 26.82 26.82 26.72 26.73 11.2K
11:34 26.65 26.67 26.60 26.64 13.8K
11:35 26.70 26.81 26.65 26.80 5.3K
11:36 26.81 26.85 26.73 26.73 3.7K
11:37 26.79 26.80 26.76 26.80 4.7K
11:38 26.78 26.78 26.70 26.71 5.7K
11:39 26.68 26.68 26.46 26.54 15.7K
11:40 26.49 26.69 26.49 26.62 14.7K
11:41 26.55 26.68 26.51 26.68 7.4K
11:42 26.68 26.68 26.60 26.60 2.4K
11:43 26.59 26.60 26.54 26.56 18.8K
11:44 26.53 26.69 26.53 26.69 30.3K
11:45 26.68 26.80 26.65 26.80 6.5K
11:46 26.79 26.96 26.79 26.96 4.9K
11:47 26.94 27.02 26.90 26.97 10.4K
11:48 26.96 27.12 26.96 27.12 15.0K
11:49 27.13 27.13 27.05 27.12 36.1K
11:50 27.12 27.19 27.03 27.04 12.3K
11:51 27.11 27.22 27.09 27.22 19.3K
11:52 27.22 27.30 27.22 27.23 13.7K
11:53 27.27 27.35 27.27 27.32 16.0K
11:54 27.32 27.32 27.22 27.24 23.2K
11:55 27.25 27.27 27.20 27.22 13.6K
11:56 27.23 27.33 27.23 27.33 13.8K
11:57 27.36 27.36 27.22 27.22 9.5K
11:58 27.15 27.21 27.07 27.09 35.5K
11:59 27.08 27.08 27.06 27.06 12.6K
12:00 27.11 27.11 27.05 27.10 11.2K
12:01 27.09 27.09 27.00 27.00 2.9K
12:02 26.96 27.06 26.96 27.06 7.4K
12:03 27.15 27.22 27.15 27.21 12.4K
12:04 27.16 27.35 27.16 27.31 16.8K
12:05 27.33 27.36 27.31 27.36 20.1K
12:06 27.40 27.60 27.40 27.60 21.5K
12:07 27.63 27.76 27.63 27.71 32.1K
12:08 27.69 27.71 27.61 27.68 14.1K
12:09 27.71 27.71 27.64 27.65 11.0K
12:10 27.63 27.65 27.59 27.63 12.1K
12:11 27.63 27.63 27.54 27.54 6.0K
12:12 27.52 27.53 27.50 27.53 15.8K
12:13 27.57 27.62 27.57 27.62 4.2K
12:14 27.58 27.62 27.58 27.58 2.6K
12:15 27.55 27.62 27.46 27.46 9.6K
12:16 27.42 27.46 27.40 27.43 13.5K
12:17 27.40 27.53 27.40 27.46 13.1K
12:18 27.43 27.47 27.43 27.47 4.4K
12:19 27.39 27.44 27.31 27.44 22.9K
12:20 27.41 27.41 27.36 27.36 13.9K
12:21 27.36 27.37 27.29 27.30 6.2K
12:22 27.30 27.30 27.20 27.28 14.1K
12:23 27.18 27.20 27.14 27.15 3.8K
12:24 27.11 27.16 27.10 27.14 12.9K
12:25 27.09 27.14 27.09 27.09 1.0K
12:26 27.09 27.09 26.92 26.92 12.6K
12:27 26.87 26.87 26.81 26.81 14.2K
12:28 26.81 26.81 26.67 26.78 41.1K
12:29 26.81 26.90 26.81 26.86 14.8K
12:30 26.90 26.96 26.85 26.96 15.9K
12:31 26.96 27.12 26.96 27.03 9.2K
12:32 27.11 27.11 26.89 26.89 7.6K
12:33 26.86 26.91 26.79 26.82 11.7K
12:34 26.86 26.89 26.81 26.85 3.3K
12:35 26.90 26.90 26.75 26.82 9.3K
12:36 26.77 26.77 26.56 26.56 8.1K
12:37 26.56 26.77 26.55 26.77 9.7K
12:38 26.78 26.85 26.78 26.80 2.1K
12:39 26.77 26.87 26.77 26.85 3.9K
12:40 26.80 26.80 26.62 26.62 9.5K
12:41 26.64 26.65 26.51 26.55 17.7K
12:42 26.54 26.59 26.48 26.48 17.4K
12:43 26.59 26.65 26.56 26.57 11.3K
12:44 26.64 26.65 26.64 26.64 4.9K
12:45 26.64 26.70 26.64 26.65 1.1K
12:46 26.61 26.76 26.61 26.74 2.9K
12:47 26.64 26.70 26.64 26.70 12.6K
12:48 26.69 26.73 26.64 26.71 6.9K
12:49 26.74 26.85 26.74 26.85 9.7K
12:50 26.90 26.90 26.84 26.84 8.1K
12:51 26.77 26.89 26.75 26.86 7.9K
12:52 26.92 27.00 26.92 27.00 12.3K
12:53 27.01 27.10 26.94 27.10 14.3K
12:54 27.10 27.10 26.97 27.03 6.8K
12:55 27.04 27.10 27.01 27.05 4.4K
12:56 27.05 27.13 27.04 27.13 7.1K
12:57 27.03 27.10 26.99 26.99 10.0K
12:58 27.06 27.06 26.95 26.97 4.8K
12:59 26.96 27.05 26.96 27.01 5.6K
13:00 26.94 27.02 26.90 26.92 9.5K
13:01 26.97 27.03 26.97 27.00 4.2K
13:02 26.99 27.09 26.99 27.09 2.6K
13:03 27.01 27.05 27.01 27.05 2.0K
13:04 27.02 27.04 26.94 26.94 5.3K
13:05 27.01 27.12 27.01 27.12 8.4K
13:06 27.08 27.21 27.08 27.19 12.7K
13:07 27.20 27.35 27.20 27.35 6.1K
13:08 27.30 27.30 27.23 27.30 7.7K
13:09 27.17 27.20 27.15 27.20 15.8K
13:10 27.23 27.23 27.20 27.20 6.3K
13:11 27.17 27.21 27.17 27.18 4.6K
13:12 27.21 27.29 27.21 27.27 1.2K
13:13 27.34 27.34 27.28 27.29 3.7K
13:14 27.30 27.36 27.28 27.36 4.6K
13:15 27.40 27.40 27.32 27.32 13.4K
13:16 27.34 27.34 27.34 27.34 0.6K
13:17 27.35 27.38 27.35 27.37 1.0K
13:18 27.37 27.37 27.37 27.37 0.6K
13:19 27.45 27.47 27.43 27.47 4.2K
13:20 27.47 27.47 27.30 27.35 10.2K
13:21 27.37 27.42 27.37 27.42 2.4K
13:22 27.48 27.54 27.48 27.54 12.1K
13:23 27.56 27.59 27.55 27.55 17.4K
13:24 27.56 27.63 27.56 27.61 10.5K
13:25 27.61 27.65 27.61 27.64 5.8K
13:26 27.68 27.69 27.64 27.67 7.4K
13:27 27.69 27.73 27.69 27.73 10.8K
13:28 27.77 27.80 27.75 27.76 12.2K
13:29 27.78 27.78 27.66 27.66 8.9K
13:30 27.65 27.68 27.54 27.55 54.0K
13:31 27.57 27.62 27.53 27.54 14.9K
13:32 27.56 27.60 27.55 27.60 4.0K
13:33 27.66 27.78 27.61 27.77 14.7K
13:34 27.79 27.90 27.79 27.89 33.9K
13:35 27.87 27.88 27.80 27.87 13.2K
13:36 27.90 27.93 27.82 27.93 17.5K
13:37 27.98 28.00 27.92 27.94 35.2K
13:38 27.93 27.97 27.93 27.97 3.5K
13:39 27.99 28.00 27.95 27.94 10.7K
13:40 27.91 28.00 27.91 28.00 22.8K
13:41 28.02 28.05 27.98 27.98 16.2K
13:42 28.04 28.16 28.04 28.16 15.9K
13:43 28.14 28.22 28.14 28.22 12.4K
13:44 28.24 28.28 28.13 28.13 15.1K
13:45 28.17 28.18 27.95 28.03 18.1K
13:46 28.00 28.05 27.93 27.94 25.9K
13:47 27.91 28.00 27.84 28.00 8.5K
13:48 27.96 28.08 27.93 28.08 7.8K
13:49 28.03 28.07 28.00 28.07 5.9K
13:50 28.06 28.10 28.01 28.04 4.7K
13:51 28.05 28.05 27.98 27.98 11.1K
13:52 28.03 28.03 27.95 27.95 10.1K
13:53 27.93 28.07 27.93 28.07 22.7K
13:54 28.03 28.03 27.97 28.01 2.9K
13:55 27.99 27.99 27.87 27.87 9.3K
13:56 27.87 27.90 27.86 27.86 4.5K
13:57 27.81 27.91 27.80 27.91 10.9K
13:58 27.92 27.92 27.81 27.83 3.2K
13:59 27.78 27.84 27.78 27.84 8.9K
14:00 28.01 28.11 27.93 28.11 14.6K
14:01 28.06 28.06 28.00 28.00 1.6K
14:02 28.05 28.08 27.96 28.02 8.7K
14:03 27.95 27.98 27.90 27.92 15.8K
14:04 28.00 28.03 28.00 28.00 4.6K
14:05 28.00 28.07 28.00 28.00 2.6K
14:06 28.01 28.01 27.93 27.93 7.4K
14:07 27.92 28.05 27.92 28.00 17.7K
14:08 28.03 28.03 28.00 28.00 2.8K
14:09 28.05 28.05 27.93 27.93 10.2K
14:10 27.80 27.88 27.79 27.79 4.3K
14:11 27.83 27.83 27.81 27.83 14.7K
14:12 27.85 27.94 27.85 27.92 6.1K
14:13 27.92 28.05 27.92 28.05 6.7K
14:14 28.06 28.07 28.00 28.00 9.2K
14:15 27.99 28.04 27.91 27.93 9.8K
14:16 27.95 27.95 27.90 27.91 8.5K
14:17 27.91 28.03 27.85 28.00 3.9K
14:18 28.01 28.07 28.01 28.05 7.5K
14:19 28.04 28.10 28.04 28.07 7.8K
14:20 28.12 28.16 28.00 28.00 17.2K
14:21 28.05 28.05 27.90 27.90 4.3K
14:22 27.93 28.05 27.85 28.05 6.9K
14:23 28.01 28.02 27.96 28.02 6.7K
14:24 28.04 28.09 28.04 28.08 4.4K
14:25 28.05 28.08 28.05 28.05 3.1K
14:26 28.08 28.19 28.08 28.19 20.4K
14:27 28.18 28.30 28.17 28.30 24.9K
14:28 28.32 28.32 28.13 28.23 36.7K
14:29 28.21 28.21 28.12 28.12 9.0K
14:30 28.08 28.24 28.08 28.20 16.7K
14:31 28.25 28.30 28.24 28.30 25.7K
14:32 28.32 28.34 28.24 28.27 10.7K
14:33 28.28 28.31 28.22 28.23 13.8K
14:34 28.21 28.26 28.21 28.23 7.3K
14:35 28.26 28.30 28.23 28.23 7.1K
14:36 28.19 28.20 28.15 28.14 3.7K
14:37 28.12 28.14 28.10 28.10 11.6K
14:38 28.18 28.26 28.18 28.26 3.5K
14:39 28.23 28.41 28.23 28.41 13.5K
14:40 28.37 28.41 28.32 28.32 19.6K
14:41 28.33 28.44 28.33 28.44 8.0K
14:42 28.36 28.42 28.36 28.42 5.8K
14:43 28.48 28.52 28.46 28.47 23.1K
14:44 28.50 28.51 28.48 28.50 13.8K
14:45 28.52 28.52 28.41 28.42 15.5K
14:46 28.40 28.41 28.36 28.41 14.1K
14:47 28.40 28.50 28.40 28.49 8.1K
14:48 28.50 28.62 28.50 28.62 16.7K
14:49 28.61 28.61 28.49 28.52 13.4K
14:50 28.54 28.54 28.38 28.40 15.1K
14:51 28.39 28.45 28.37 28.40 17.6K
14:52 28.38 28.40 28.35 28.38 4.9K
14:53 28.36 28.42 28.20 28.24 12.9K
14:54 28.23 28.32 28.23 28.30 8.4K
14:55 28.33 28.37 28.31 28.31 14.0K
14:56 28.32 28.37 28.32 28.37 7.6K
14:57 28.37 28.42 28.37 28.37 7.3K
14:58 28.39 28.45 28.39 28.40 2.8K
14:59 28.45 28.45 28.40 28.42 4.1K
15:00 28.44 28.44 28.37 28.42 7.8K
15:01 28.41 28.50 28.41 28.44 13.7K
15:02 28.34 28.36 28.23 28.23 29.5K
15:03 28.22 28.32 28.21 28.28 32.3K
15:04 28.27 28.32 28.27 28.30 2.7K
15:05 28.32 28.47 28.32 28.45 5.8K
15:06 28.42 28.43 28.38 28.43 10.2K
15:07 28.45 28.54 28.43 28.54 10.2K
15:08 28.52 28.61 28.52 28.61 8.8K
15:09 28.59 28.59 28.50 28.53 8.2K
15:10 28.48 28.49 28.42 28.43 19.5K
15:11 28.32 28.37 28.31 28.35 5.5K
15:12 28.36 28.43 28.35 28.40 11.1K
15:13 28.43 28.45 28.39 28.44 7.4K
15:14 28.43 28.43 28.32 28.32 5.8K
15:15 28.31 28.34 28.24 28.31 6.6K
15:16 28.36 28.37 28.30 28.30 4.4K
15:17 28.26 28.30 28.25 28.29 15.8K
15:18 28.27 28.29 28.03 28.05 33.5K
15:19 28.07 28.14 28.07 28.11 18.8K
15:20 28.11 28.30 28.11 28.30 23.4K
15:21 28.27 28.33 28.25 28.25 11.1K
15:22 28.22 28.29 28.22 28.24 9.8K
15:23 28.26 28.32 28.26 28.29 10.5K
15:24 28.23 28.27 28.23 28.25 4.6K
15:25 28.26 28.27 28.16 28.19 4.9K
15:26 28.18 28.18 28.06 28.13 5.7K
15:27 28.18 28.18 28.07 28.06 12.0K
15:28 28.08 28.17 28.05 28.10 24.3K
15:29 28.11 28.11 28.09 28.09 1.3K
15:30 27.90 28.12 27.90 28.12 50.9K
15:31 28.17 28.19 28.06 28.18 14.3K
15:32 28.20 28.21 28.06 28.06 7.0K
15:33 28.12 28.13 28.06 28.07 6.3K
15:34 28.09 28.12 28.09 28.09 5.4K
15:35 28.08 28.08 28.03 28.05 3.8K
15:36 28.05 28.05 27.95 27.95 12.7K
15:37 27.97 28.06 27.97 28.03 5.2K
15:38 28.02 28.04 28.00 28.03 14.0K
15:39 28.12 28.13 28.07 28.07 13.1K
15:40 28.10 28.13 28.07 28.12 9.6K
15:41 28.13 28.13 28.01 28.01 7.5K
15:42 27.98 27.99 27.91 27.98 11.4K
15:43 27.96 27.99 27.85 27.90 77.0K
15:44 27.91 27.99 27.91 27.97 15.5K
15:45 27.98 28.11 27.97 28.11 12.8K
15:46 28.09 28.16 28.09 28.13 29.2K
15:47 28.10 28.15 28.08 28.14 10.0K
15:48 28.10 28.10 28.03 28.10 11.0K
15:49 28.10 28.10 28.06 28.08 18.3K
15:50 28.06 28.06 27.94 27.99 27.4K
15:51 27.99 28.03 27.88 27.91 13.5K
15:52 27.93 28.01 27.93 28.01 24.5K
15:53 27.98 28.02 27.97 27.97 23.3K
15:54 27.99 28.01 27.89 27.89 24.2K
15:55 28.09 28.22 28.09 28.18 31.1K
15:56 28.13 28.19 28.10 28.19 14.9K
15:57 28.13 28.27 28.13 28.26 37.7K
15:58 28.27 28.27 28.17 28.20 14.1K
15:59 28.19 28.21 28.12 28.17 258.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし