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 27.24 27.32 27.09 27.20 735.0K
09:31 27.55 27.59 27.09 27.09 61.3K
09:32 26.98 27.40 26.98 27.18 53.4K
09:33 27.16 27.16 26.81 26.81 39.3K
09:34 26.82 26.98 26.74 26.79 38.2K
09:35 26.79 27.03 26.74 26.79 59.4K
09:36 26.71 26.91 26.70 26.80 37.9K
09:37 26.81 27.02 26.81 26.94 54.7K
09:38 26.99 27.23 26.99 27.08 34.5K
09:39 27.07 27.18 27.03 27.06 18.7K
09:40 27.15 27.31 27.15 27.27 74.0K
09:41 27.24 27.41 27.15 27.23 31.4K
09:42 27.20 27.24 27.02 27.10 22.7K
09:43 27.15 27.24 27.05 27.12 15.8K
09:44 27.12 27.19 27.01 27.17 13.2K
09:45 27.08 27.20 27.08 27.16 22.7K
09:46 27.16 27.45 27.16 27.35 65.2K
09:47 27.31 27.52 27.31 27.52 30.3K
09:48 27.56 27.79 27.55 27.71 55.7K
09:49 27.63 27.70 27.50 27.64 31.6K
09:50 27.70 27.79 27.64 27.66 38.1K
09:51 27.57 27.83 27.57 27.78 41.1K
09:52 27.80 27.86 27.60 27.66 45.6K
09:53 27.70 27.84 27.68 27.80 23.1K
09:54 27.89 27.98 27.86 27.91 70.4K
09:55 27.95 27.96 27.81 27.96 34.9K
09:56 27.89 27.99 27.80 27.98 26.7K
09:57 27.94 27.95 27.90 27.90 14.6K
09:58 27.91 27.93 27.75 27.76 37.1K
09:59 27.75 27.75 27.62 27.70 21.0K
10:00 27.66 27.95 27.66 27.77 40.7K
10:01 27.76 28.08 27.71 28.03 43.2K
10:02 28.04 28.23 28.04 28.21 54.1K
10:03 28.23 28.30 28.11 28.20 31.8K
10:04 28.17 28.29 28.17 28.29 18.8K
10:05 28.22 28.30 28.18 28.26 55.4K
10:06 28.28 28.28 28.14 28.24 33.6K
10:07 28.30 28.46 28.27 28.43 70.1K
10:08 28.41 28.41 28.28 28.34 61.0K
10:09 28.43 28.57 28.43 28.49 34.0K
10:10 28.51 28.64 28.51 28.64 58.4K
10:11 28.69 28.69 28.50 28.59 73.5K
10:12 28.61 28.62 28.42 28.44 26.6K
10:13 28.46 28.64 28.38 28.38 23.6K
10:14 28.38 28.47 28.21 28.47 49.2K
10:15 28.56 28.67 28.52 28.52 36.4K
10:16 28.57 28.60 28.42 28.53 27.9K
10:17 28.56 28.57 28.47 28.47 15.1K
10:18 28.51 28.57 28.48 28.50 21.6K
10:19 28.55 28.78 28.55 28.76 48.4K
10:20 28.73 28.78 28.69 28.71 44.3K
10:21 28.69 28.75 28.57 28.67 43.3K
10:22 28.65 28.65 28.50 28.50 26.1K
10:23 28.47 28.53 28.41 28.47 30.0K
10:24 28.43 28.46 28.23 28.28 15.3K
10:25 28.29 28.29 28.08 28.27 45.7K
10:26 28.27 28.30 28.05 28.14 33.5K
10:27 28.07 28.07 27.94 28.02 73.8K
10:28 28.05 28.20 28.01 28.17 46.7K
10:29 28.20 28.20 28.02 28.02 22.9K
10:30 28.06 28.06 27.87 27.93 53.7K
10:31 27.93 28.04 27.88 27.88 35.7K
10:32 27.90 28.00 27.90 27.97 17.2K
10:33 27.97 28.05 27.96 28.05 11.5K
10:34 28.07 28.09 28.01 28.07 45.2K
10:35 28.09 28.15 28.04 28.07 17.5K
10:36 28.04 28.32 28.04 28.28 44.9K
10:37 28.28 28.53 28.28 28.41 33.5K
10:38 28.52 28.52 28.34 28.39 17.1K
10:39 28.40 28.48 28.37 28.44 9.2K
10:40 28.46 28.49 28.38 28.38 29.6K
10:41 28.39 28.39 28.26 28.26 5.6K
10:42 28.25 28.38 28.25 28.34 17.6K
10:43 28.39 28.39 28.22 28.32 16.5K
10:44 28.32 28.38 28.26 28.38 11.4K
10:45 28.35 28.39 28.27 28.35 10.0K
10:46 28.31 28.37 28.16 28.29 34.1K
10:47 28.27 28.44 28.27 28.39 22.8K
10:48 28.38 28.50 28.38 28.46 12.6K
10:49 28.46 28.52 28.45 28.47 28.0K
10:50 28.48 28.53 28.38 28.51 22.0K
10:51 28.51 28.54 28.47 28.47 11.0K
10:52 28.42 28.42 28.30 28.36 35.0K
10:53 28.36 28.37 28.30 28.32 9.4K
10:54 28.30 28.30 28.25 28.27 9.1K
10:55 28.12 28.19 28.06 28.14 16.5K
10:56 28.13 28.29 28.13 28.18 10.3K
10:57 28.20 28.35 28.19 28.35 10.6K
10:58 28.26 28.35 28.26 28.29 9.5K
10:59 28.24 28.26 28.13 28.20 8.7K
11:00 28.17 28.30 28.17 28.27 8.3K
11:01 28.30 28.32 28.25 28.25 13.6K
11:02 28.24 28.37 28.24 28.37 16.2K
11:03 28.40 28.40 28.30 28.30 8.1K
11:04 28.34 28.36 28.29 28.35 20.0K
11:05 28.38 28.44 28.38 28.42 26.1K
11:06 28.48 28.57 28.39 28.39 38.4K
11:07 28.47 28.53 28.46 28.50 10.6K
11:08 28.52 28.56 28.42 28.51 18.8K
11:09 28.60 28.60 28.48 28.59 18.5K
11:10 28.61 28.67 28.56 28.67 11.7K
11:11 28.72 28.77 28.70 28.73 23.4K
11:12 28.74 28.74 28.47 28.55 30.5K
11:13 28.59 28.59 28.43 28.47 15.8K
11:14 28.50 28.50 28.42 28.43 18.0K
11:15 28.42 28.49 28.42 28.47 5.4K
11:16 28.35 28.49 28.35 28.49 24.4K
11:17 28.46 28.46 28.35 28.36 4.2K
11:18 28.31 28.37 28.31 28.34 3.8K
11:19 28.32 28.35 28.30 28.34 5.7K
11:20 28.37 28.37 28.30 28.32 11.2K
11:21 28.35 28.59 28.33 28.59 25.3K
11:22 28.58 28.64 28.58 28.62 24.6K
11:23 28.73 28.77 28.66 28.68 19.8K
11:24 28.69 28.69 28.57 28.61 9.4K
11:25 28.55 28.55 28.50 28.52 14.5K
11:26 28.60 28.60 28.57 28.58 7.7K
11:27 28.58 28.63 28.58 28.63 11.6K
11:28 28.61 28.61 28.58 28.60 17.2K
11:29 28.58 28.67 28.58 28.67 3.5K
11:30 28.69 28.69 28.60 28.66 5.6K
11:31 28.63 28.63 28.61 28.61 4.4K
11:32 28.67 28.70 28.67 28.68 17.0K
11:33 28.68 28.72 28.68 28.72 18.3K
11:34 28.71 28.72 28.65 28.67 11.5K
11:35 28.65 28.65 28.53 28.53 12.8K
11:36 28.53 28.58 28.53 28.55 16.2K
11:37 28.57 28.64 28.57 28.62 10.5K
11:38 28.59 28.73 28.59 28.73 7.8K
11:39 28.71 28.77 28.68 28.73 34.5K
11:40 28.76 28.81 28.75 28.80 39.4K
11:41 28.81 28.93 28.81 28.90 17.4K
11:42 28.91 28.99 28.90 28.90 51.5K
11:43 28.92 28.98 28.91 28.92 27.0K
11:44 28.92 28.94 28.87 28.87 27.3K
11:45 28.84 28.95 28.84 28.93 34.7K
11:46 28.91 28.91 28.84 28.87 10.7K
11:47 28.94 28.98 28.78 28.78 25.5K
11:48 28.82 28.83 28.76 28.80 4.8K
11:49 28.78 28.78 28.70 28.77 17.5K
11:50 28.84 28.85 28.80 28.85 21.1K
11:51 28.85 28.98 28.85 28.96 16.9K
11:52 28.96 28.98 28.91 28.96 30.4K
11:53 28.97 29.25 28.97 29.25 124.7K
11:54 29.22 29.25 29.19 29.24 26.8K
11:55 29.16 29.28 29.16 29.22 56.4K
11:56 29.21 29.25 29.14 29.14 24.9K
11:57 29.15 29.16 29.01 29.15 30.3K
11:58 29.11 29.21 29.11 29.15 9.4K
11:59 29.14 29.21 29.10 29.21 45.9K
12:00 29.22 29.23 29.14 29.14 27.0K
12:01 29.11 29.22 29.11 29.14 15.8K
12:02 29.11 29.15 29.10 29.10 11.1K
12:03 29.09 29.09 29.03 29.03 22.3K
12:04 29.04 29.05 28.96 28.97 14.7K
12:05 28.99 28.99 28.90 28.92 16.6K
12:06 28.94 28.97 28.88 28.97 13.3K
12:07 28.97 29.01 28.92 29.00 11.6K
12:08 29.02 29.16 29.02 29.13 13.4K
12:09 29.13 29.16 29.09 29.09 11.2K
12:10 29.08 29.12 29.00 29.00 27.2K
12:11 29.03 29.06 29.01 29.01 8.7K
12:12 29.01 29.02 28.88 28.88 7.5K
12:13 28.75 28.84 28.70 28.84 39.0K
12:14 28.84 28.90 28.84 28.88 5.7K
12:15 28.88 28.88 28.76 28.80 14.9K
12:16 28.81 28.81 28.76 28.77 37.3K
12:17 28.75 28.75 28.73 28.74 3.0K
12:18 28.75 28.75 28.65 28.71 21.8K
12:19 28.67 28.74 28.67 28.72 17.1K
12:20 28.72 28.72 28.67 28.71 13.1K
12:21 28.71 28.82 28.64 28.81 11.8K
12:22 28.76 28.93 28.76 28.93 6.2K
12:23 28.93 29.03 28.93 29.03 23.3K
12:24 29.00 29.00 28.88 28.94 21.2K
12:25 28.89 29.00 28.89 28.93 17.2K
12:26 28.95 28.97 28.93 28.97 3.6K
12:27 28.96 29.03 28.94 29.03 7.4K
12:28 29.03 29.03 28.92 28.94 7.8K
12:29 28.97 29.03 28.94 29.00 4.8K
12:30 28.98 29.05 28.98 29.04 9.5K
12:31 29.01 29.05 29.00 29.05 31.9K
12:32 29.06 29.07 29.00 29.00 11.4K
12:33 29.00 29.01 28.92 28.94 23.9K
12:34 28.91 28.95 28.87 28.87 8.4K
12:35 28.90 28.90 28.81 28.85 5.8K
12:36 28.85 28.89 28.83 28.83 14.4K
12:37 28.80 28.80 28.75 28.76 13.2K
12:38 28.77 28.79 28.77 28.77 6.2K
12:39 28.79 28.79 28.71 28.76 15.2K
12:40 28.75 28.84 28.75 28.84 18.6K
12:41 28.84 28.85 28.82 28.82 24.8K
12:42 28.86 28.86 28.83 28.85 4.9K
12:43 28.86 28.90 28.83 28.87 4.7K
12:44 28.88 28.88 28.87 28.88 7.1K
12:45 28.88 28.88 28.80 28.80 8.7K
12:46 28.83 28.84 28.80 28.81 3.6K
12:47 28.83 28.94 28.82 28.94 10.1K
12:48 28.94 28.94 28.89 28.89 5.8K
12:49 28.89 28.89 28.84 28.86 6.6K
12:50 28.82 28.87 28.82 28.85 4.7K
12:51 28.76 28.76 28.66 28.67 15.0K
12:52 28.73 28.81 28.71 28.81 5.5K
12:53 28.84 28.93 28.84 28.93 7.1K
12:54 28.92 28.95 28.92 28.95 3.6K
12:55 28.95 28.95 28.88 28.88 3.8K
12:56 28.89 28.89 28.83 28.83 4.5K
12:57 28.76 28.80 28.75 28.76 6.5K
12:58 28.78 28.80 28.75 28.80 6.2K
12:59 28.82 28.90 28.82 28.90 4.9K
13:00 28.87 28.90 28.87 28.88 5.4K
13:01 28.92 28.92 28.89 28.89 11.9K
13:02 28.93 28.93 28.88 28.88 1.0K
13:03 28.85 28.92 28.85 28.87 10.1K
13:04 28.90 28.90 28.86 28.90 8.6K
13:05 28.97 28.97 28.91 28.94 5.4K
13:06 28.86 28.94 28.81 28.94 22.1K
13:07 28.92 28.92 28.86 28.86 7.8K
13:08 28.84 28.90 28.81 28.90 25.7K
13:09 28.95 28.95 28.95 28.95 2.5K
13:10 28.93 28.97 28.92 28.97 11.3K
13:11 28.93 28.95 28.89 28.89 7.0K
13:12 28.90 28.91 28.89 28.89 6.1K
13:13 28.85 28.89 28.83 28.83 15.8K
13:14 28.75 28.76 28.53 28.53 27.5K
13:15 28.52 28.67 28.52 28.62 13.6K
13:16 28.61 28.67 28.50 28.60 24.5K
13:17 28.54 28.55 28.51 28.52 16.9K
13:18 28.54 28.54 28.45 28.52 19.7K
13:19 28.50 28.66 28.50 28.62 8.0K
13:20 28.59 28.59 28.55 28.56 7.2K
13:21 28.57 28.62 28.57 28.58 9.8K
13:22 28.67 28.74 28.67 28.72 15.8K
13:23 28.74 28.74 28.67 28.69 4.2K
13:24 28.65 28.66 28.60 28.60 7.8K
13:25 28.60 28.66 28.58 28.58 7.8K
13:26 28.56 28.68 28.56 28.68 8.0K
13:27 28.63 28.65 28.57 28.57 11.2K
13:28 28.57 28.66 28.57 28.61 2.5K
13:29 28.53 28.53 28.48 28.48 7.6K
13:30 28.48 28.48 28.40 28.44 5.5K
13:31 28.43 28.43 28.32 28.32 27.0K
13:32 28.30 28.35 28.25 28.35 25.1K
13:33 28.32 28.38 28.30 28.37 29.3K
13:34 28.36 28.42 28.35 28.37 7.0K
13:35 28.39 28.53 28.39 28.46 18.6K
13:36 28.44 28.46 28.42 28.42 6.2K
13:37 28.42 28.44 28.34 28.42 9.7K
13:38 28.36 28.39 28.31 28.31 21.3K
13:39 28.28 28.28 28.12 28.12 40.5K
13:40 28.13 28.32 28.10 28.27 61.0K
13:41 28.22 28.24 28.12 28.24 19.4K
13:42 28.26 28.26 28.08 28.08 12.4K
13:43 28.07 28.07 27.95 27.98 45.1K
13:44 28.00 28.00 27.86 27.94 28.1K
13:45 27.97 27.98 27.92 27.93 22.3K
13:46 27.93 27.95 27.82 27.84 23.6K
13:47 27.78 27.87 27.72 27.85 30.7K
13:48 27.84 27.99 27.84 27.99 16.9K
13:49 27.94 27.96 27.84 27.93 5.6K
13:50 27.92 28.04 27.92 28.00 53.7K
13:51 27.98 28.13 27.97 28.13 18.9K
13:52 28.13 28.13 28.00 28.00 63.3K
13:53 28.01 28.06 27.96 27.97 8.6K
13:54 27.98 28.04 27.97 28.02 11.1K
13:55 28.03 28.05 28.01 28.01 21.1K
13:56 28.01 28.16 28.00 28.13 23.3K
13:57 28.17 28.17 28.11 28.13 13.5K
13:58 28.11 28.14 28.10 28.10 9.2K
13:59 28.08 28.12 28.06 28.12 22.7K
14:00 27.92 28.82 27.92 28.80 100.2K
14:01 28.85 28.89 28.46 28.46 108.7K
14:02 28.47 28.48 28.35 28.39 23.3K
14:03 28.31 28.64 28.31 28.45 50.1K
14:04 28.59 28.59 28.40 28.43 21.3K
14:05 28.40 28.40 28.09 28.20 74.8K
14:06 28.09 28.12 27.94 27.98 15.6K
14:07 28.01 28.16 27.95 28.12 17.6K
14:08 28.23 28.30 28.20 28.26 12.9K
14:09 28.26 28.31 28.23 28.26 17.7K
14:10 28.43 28.55 28.38 28.55 27.4K
14:11 28.54 28.88 28.54 28.69 74.1K
14:12 28.70 28.97 28.70 28.95 47.8K
14:13 29.00 29.00 28.77 28.78 105.7K
14:14 28.81 28.95 28.76 28.95 30.9K
14:15 28.94 29.00 28.93 29.00 134.7K
14:16 28.98 29.19 28.98 29.16 269.9K
14:17 29.17 29.17 28.95 28.97 52.4K
14:18 28.96 29.01 28.87 28.95 31.0K
14:19 28.92 28.97 28.78 28.78 53.0K
14:20 28.84 28.84 28.61 28.67 14.2K
14:21 28.66 28.66 28.43 28.47 25.1K
14:22 28.55 28.84 28.55 28.84 25.6K
14:23 28.79 28.80 28.69 28.80 17.9K
14:24 28.78 28.86 28.71 28.71 18.8K
14:25 28.65 28.71 28.59 28.64 37.6K
14:26 28.69 28.69 28.50 28.63 25.4K
14:27 28.62 28.70 28.58 28.60 23.4K
14:28 28.62 28.62 28.50 28.50 7.8K
14:29 28.50 28.52 28.42 28.49 48.2K
14:30 28.55 28.79 28.55 28.65 12.3K
14:31 28.74 28.95 28.74 28.91 10.1K
14:32 28.93 29.15 28.93 29.12 62.9K
14:33 29.17 29.17 28.89 28.89 73.2K
14:34 28.80 28.98 28.80 28.98 8.1K
14:35 28.98 29.03 28.81 28.86 26.8K
14:36 28.86 28.98 28.86 28.96 13.2K
14:37 28.90 29.05 28.90 29.00 5.4K
14:38 28.98 28.99 28.80 28.80 60.5K
14:39 28.85 28.96 28.80 28.84 12.0K
14:40 28.75 28.85 28.75 28.75 7.8K
14:41 28.81 29.02 28.70 28.98 20.1K
14:42 28.94 29.06 28.94 29.02 21.8K
14:43 29.06 29.06 28.99 29.02 12.0K
14:44 29.02 29.09 29.02 29.04 6.8K
14:45 29.11 29.23 29.08 29.08 30.2K
14:46 29.04 29.04 28.86 28.90 10.0K
14:47 28.98 29.05 28.93 29.02 10.5K
14:48 29.04 29.16 29.04 29.16 20.5K
14:49 29.14 29.21 29.11 29.12 55.0K
14:50 29.21 29.21 29.12 29.20 57.3K
14:51 29.21 29.21 29.09 29.09 6.4K
14:52 29.13 29.32 29.13 29.28 39.2K
14:53 29.31 29.64 29.31 29.64 113.7K
14:54 29.61 29.62 29.49 29.62 66.2K
14:55 29.50 29.72 29.46 29.60 422.8K
14:56 29.63 29.76 29.61 29.74 69.6K
14:57 29.77 29.90 29.77 29.85 56.1K
14:58 29.91 29.95 29.81 29.83 82.0K
14:59 29.86 30.02 29.85 30.02 63.8K
15:00 30.04 30.15 29.96 30.00 63.8K
15:01 29.99 30.07 29.90 30.04 111.5K
15:02 30.02 30.19 29.99 30.15 64.1K
15:03 30.16 30.16 30.02 30.07 49.3K
15:04 30.01 30.15 30.00 30.09 45.1K
15:05 30.13 30.24 30.04 30.15 55.0K
15:06 30.18 30.28 30.12 30.27 21.8K
15:07 30.29 30.48 30.29 30.48 41.1K
15:08 30.48 30.68 30.48 30.65 56.8K
15:09 30.70 30.72 30.50 30.57 92.8K
15:10 30.56 30.68 30.48 30.49 47.3K
15:11 30.52 30.55 30.28 30.30 64.7K
15:12 30.32 30.38 30.20 30.24 43.7K
15:13 30.28 30.28 30.07 30.13 24.0K
15:14 30.11 30.32 30.11 30.32 25.9K
15:15 30.32 30.34 30.19 30.28 18.8K
15:16 30.30 30.32 30.14 30.14 71.7K
15:17 30.15 30.30 30.12 30.20 22.7K
15:18 30.26 30.38 30.05 30.05 34.5K
15:19 30.12 30.39 30.12 30.38 17.4K
15:20 30.32 30.32 30.06 30.06 27.2K
15:21 30.00 30.01 29.76 29.91 65.8K
15:22 29.90 29.90 29.76 29.77 51.5K
15:23 29.89 29.89 29.59 29.68 69.2K
15:24 29.66 29.79 29.66 29.77 37.6K
15:25 29.81 29.84 29.61 29.65 19.5K
15:26 29.59 29.62 29.52 29.61 35.4K
15:27 29.51 29.51 29.24 29.35 96.9K
15:28 29.33 29.60 29.12 29.17 35.2K
15:29 29.11 29.26 29.10 29.22 29.8K
15:30 29.20 29.46 29.16 29.35 47.0K
15:31 29.33 29.51 29.33 29.35 23.2K
15:32 29.33 29.53 29.33 29.41 21.5K
15:33 29.51 29.57 29.49 29.57 21.9K
15:34 29.60 29.60 29.27 29.37 27.4K
15:35 29.41 29.42 29.25 29.26 19.7K
15:36 29.35 29.54 29.34 29.50 30.2K
15:37 29.54 29.67 29.53 29.62 15.8K
15:38 29.65 29.79 29.60 29.79 22.7K
15:39 29.79 29.79 29.67 29.75 28.5K
15:40 29.68 29.94 29.68 29.94 29.7K
15:41 29.94 30.08 29.93 30.08 24.0K
15:42 30.03 30.06 29.92 29.93 34.7K
15:43 29.98 29.99 29.85 29.96 26.3K
15:44 30.02 30.26 30.02 30.15 27.8K
15:45 30.15 30.16 30.02 30.05 43.9K
15:46 30.03 30.08 29.94 29.96 47.1K
15:47 29.86 29.94 29.81 29.94 26.8K
15:48 29.85 29.95 29.81 29.88 14.4K
15:49 29.87 29.89 29.79 29.85 7.8K
15:50 29.75 29.78 29.60 29.66 41.6K
15:51 29.69 29.73 29.59 29.73 24.9K
15:52 29.81 29.89 29.80 29.88 26.0K
15:53 29.88 30.30 29.87 30.30 76.5K
15:54 30.24 30.30 30.04 30.04 44.0K
15:55 29.90 29.96 29.86 29.86 22.2K
15:56 29.87 29.88 29.80 29.80 34.6K
15:57 29.80 29.84 29.67 29.81 15.8K
15:58 29.82 29.84 29.69 29.70 18.3K
15:59 29.71 29.81 29.65 29.80 566.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし