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 35.12 35.40 35.05 35.40 900.6K
09:31 35.37 35.74 35.24 35.51 50.3K
09:32 35.54 36.06 35.54 35.74 69.5K
09:33 35.70 36.10 35.70 36.10 114.8K
09:34 36.22 36.22 35.90 36.00 38.1K
09:35 35.86 36.00 35.60 35.65 68.9K
09:36 35.69 35.70 35.33 35.33 49.8K
09:37 35.30 35.65 35.25 35.45 43.8K
09:38 35.44 35.52 35.40 35.48 43.5K
09:39 35.49 35.77 35.49 35.61 25.9K
09:40 35.78 35.94 35.70 35.75 34.5K
09:41 35.66 35.84 35.66 35.84 22.4K
09:42 35.81 35.82 35.57 35.57 31.8K
09:43 35.56 35.56 34.83 34.96 84.8K
09:44 35.01 35.17 34.96 35.04 34.6K
09:45 35.05 35.07 34.85 34.99 73.4K
09:46 35.01 35.01 34.88 34.99 36.9K
09:47 35.12 35.24 35.07 35.16 60.0K
09:48 35.12 35.15 34.79 34.80 73.6K
09:49 34.87 34.87 34.69 34.78 50.4K
09:50 34.85 34.87 34.52 34.69 34.7K
09:51 34.69 35.14 34.69 34.93 46.8K
09:52 34.99 35.13 34.92 35.13 9.2K
09:53 35.10 35.13 34.94 35.09 29.5K
09:54 35.06 35.23 35.06 35.20 96.4K
09:55 35.27 35.63 35.27 35.61 49.3K
09:56 35.64 35.88 35.60 35.74 175.6K
09:57 35.79 36.00 35.72 35.88 57.4K
09:58 35.88 35.99 35.86 35.93 44.5K
09:59 35.89 35.94 35.78 35.82 65.5K
10:00 35.79 35.94 35.44 35.65 58.5K
10:01 35.66 35.66 35.44 35.52 28.1K
10:02 35.52 35.55 35.39 35.39 15.2K
10:03 35.34 35.41 35.16 35.27 20.4K
10:04 35.29 35.46 35.28 35.38 11.7K
10:05 35.42 35.59 35.42 35.54 18.4K
10:06 35.51 35.73 35.48 35.54 26.5K
10:07 35.57 35.57 35.30 35.35 11.7K
10:08 35.33 35.34 35.15 35.18 67.1K
10:09 35.21 35.21 34.96 35.12 125.3K
10:10 35.11 35.45 35.08 35.40 90.2K
10:11 35.36 35.50 35.33 35.38 95.7K
10:12 35.38 35.74 35.29 35.73 98.7K
10:13 35.71 35.74 35.50 35.50 146.5K
10:14 35.49 35.73 35.47 35.69 102.3K
10:15 35.62 35.82 35.62 35.82 125.6K
10:16 35.86 36.02 35.85 35.89 143.4K
10:17 35.82 35.94 35.78 35.85 16.8K
10:18 35.87 35.87 35.62 35.65 19.8K
10:19 35.60 35.83 35.60 35.61 16.0K
10:20 35.66 35.71 35.61 35.68 22.9K
10:21 35.60 35.87 35.60 35.83 29.6K
10:22 35.91 35.91 35.78 35.86 15.1K
10:23 35.88 36.10 35.88 36.00 37.1K
10:24 35.98 36.17 35.98 36.12 43.6K
10:25 36.05 36.28 35.93 36.28 38.0K
10:26 36.28 36.30 36.17 36.30 38.8K
10:27 36.20 36.28 36.05 36.05 34.2K
10:28 36.10 36.37 36.10 36.37 23.0K
10:29 36.35 36.51 36.34 36.50 61.4K
10:30 36.51 36.51 36.37 36.49 25.8K
10:31 36.50 36.59 36.41 36.43 33.6K
10:32 36.36 36.43 36.24 36.36 44.9K
10:33 36.30 36.54 36.24 36.53 23.0K
10:34 36.58 36.59 36.40 36.55 30.8K
10:35 36.56 36.62 36.47 36.57 57.8K
10:36 36.56 36.72 36.53 36.65 31.5K
10:37 36.65 36.65 36.48 36.57 22.6K
10:38 36.55 36.55 36.35 36.53 24.6K
10:39 36.53 36.58 36.45 36.58 19.7K
10:40 36.63 36.73 36.61 36.67 25.6K
10:41 36.69 37.12 36.63 37.10 61.0K
10:42 37.08 37.30 37.08 37.16 55.0K
10:43 37.18 37.28 37.10 37.24 46.8K
10:44 37.29 37.33 37.19 37.31 30.2K
10:45 37.24 37.29 37.11 37.16 22.1K
10:46 37.10 37.29 37.08 37.26 27.7K
10:47 37.14 37.40 37.14 37.40 33.5K
10:48 37.39 37.45 37.32 37.40 17.5K
10:49 37.35 37.44 37.22 37.27 32.1K
10:50 37.21 37.28 37.10 37.29 36.8K
10:51 37.29 37.32 37.21 37.30 9.4K
10:52 37.20 37.34 37.19 37.20 16.2K
10:53 37.21 37.27 36.88 36.95 33.0K
10:54 37.04 37.09 36.91 36.91 22.3K
10:55 36.90 36.90 36.78 36.83 26.4K
10:56 36.83 36.88 36.71 36.73 17.1K
10:57 36.76 36.76 36.43 36.61 49.6K
10:58 36.47 36.47 36.15 36.22 53.9K
10:59 36.24 36.51 36.19 36.50 27.5K
11:00 36.54 36.75 36.50 36.75 37.0K
11:01 36.69 36.76 36.60 36.72 13.0K
11:02 36.78 36.93 36.77 36.93 19.1K
11:03 36.88 36.98 36.74 36.74 49.0K
11:04 36.65 36.65 36.59 36.65 9.6K
11:05 36.62 36.64 36.54 36.60 11.3K
11:06 36.61 36.75 36.61 36.75 12.6K
11:07 36.72 36.94 36.67 36.70 11.6K
11:08 36.70 36.78 36.61 36.66 11.0K
11:09 36.71 36.88 36.66 36.80 7.9K
11:10 36.82 36.84 36.78 36.81 56.8K
11:11 36.78 36.78 36.66 36.68 24.9K
11:12 36.59 36.67 36.55 36.64 10.6K
11:13 36.57 36.59 36.51 36.51 18.0K
11:14 36.59 36.60 36.52 36.60 22.0K
11:15 36.68 36.80 36.63 36.63 25.9K
11:16 36.59 36.62 36.46 36.47 12.0K
11:17 36.46 36.50 36.36 36.40 32.4K
11:18 36.36 36.36 36.24 36.24 23.7K
11:19 36.15 36.36 36.15 36.36 32.9K
11:20 36.42 36.46 36.25 36.28 25.8K
11:21 36.30 36.30 36.09 36.20 23.8K
11:22 36.18 36.20 36.11 36.14 10.9K
11:23 36.20 36.23 36.09 36.09 4.4K
11:24 36.12 36.20 36.05 36.20 10.1K
11:25 36.30 36.39 36.30 36.39 15.4K
11:26 36.40 36.45 36.31 36.31 10.3K
11:27 36.28 36.42 36.28 36.34 10.4K
11:28 36.36 36.36 36.21 36.30 11.1K
11:29 36.25 36.30 36.22 36.27 6.0K
11:30 36.25 36.33 36.25 36.31 6.3K
11:31 36.34 36.45 36.34 36.35 9.5K
11:32 36.36 36.38 36.07 36.08 11.8K
11:33 36.09 36.09 35.83 35.94 40.3K
11:34 35.84 35.95 35.77 35.89 22.5K
11:35 35.89 35.89 35.76 35.79 18.3K
11:36 35.83 35.98 35.83 35.96 9.8K
11:37 35.97 35.97 35.80 35.90 9.4K
11:38 35.98 36.05 35.90 36.05 18.1K
11:39 36.05 36.07 35.96 36.01 21.0K
11:40 36.07 36.14 36.04 36.04 6.8K
11:41 36.12 36.24 36.12 36.12 7.5K
11:42 36.20 36.22 36.19 36.20 3.8K
11:43 36.25 36.47 36.25 36.41 11.9K
11:44 36.38 36.49 36.32 36.49 24.1K
11:45 36.48 36.49 36.40 36.40 16.9K
11:46 36.32 36.32 36.23 36.28 6.6K
11:47 36.29 36.29 36.08 36.14 8.8K
11:48 36.18 36.20 36.09 36.12 6.2K
11:49 36.07 36.15 36.07 36.15 7.9K
11:50 36.19 36.19 36.12 36.14 2.4K
11:51 36.16 36.16 36.07 36.07 6.1K
11:52 36.05 36.05 36.02 36.04 2.5K
11:53 35.95 36.07 35.92 36.07 7.8K
11:54 36.00 36.14 36.00 36.10 5.4K
11:55 36.16 36.17 36.07 36.07 10.5K
11:56 36.02 36.05 36.02 36.05 3.8K
11:57 36.00 36.19 36.00 36.19 16.0K
11:58 36.14 36.25 36.13 36.24 5.0K
11:59 36.14 36.14 36.08 36.10 4.5K
12:00 36.13 36.22 36.11 36.16 5.1K
12:01 36.16 36.21 36.10 36.10 12.4K
12:02 36.08 36.08 35.97 36.00 24.1K
12:03 36.04 36.14 35.98 36.14 23.6K
12:04 36.12 36.12 36.11 36.12 3.6K
12:05 36.04 36.05 35.95 35.95 8.1K
12:06 35.90 35.99 35.90 35.98 4.4K
12:07 35.97 35.97 35.90 35.95 9.7K
12:08 35.92 36.03 35.86 36.03 12.6K
12:09 36.02 36.09 36.02 36.09 4.4K
12:10 36.12 36.29 36.12 36.29 18.9K
12:11 36.23 36.28 36.17 36.17 8.0K
12:12 36.18 36.20 36.00 36.01 12.6K
12:13 36.00 36.00 35.90 35.98 11.3K
12:14 35.93 35.98 35.87 35.98 4.8K
12:15 35.97 35.97 35.83 35.85 16.9K
12:16 35.88 35.92 35.84 35.92 2.3K
12:17 35.83 35.83 35.47 35.47 166.8K
12:18 35.47 35.74 35.47 35.74 17.2K
12:19 35.73 35.80 35.71 35.74 20.6K
12:20 35.73 35.76 35.69 35.71 14.8K
12:21 35.77 35.99 35.77 35.99 22.7K
12:22 35.97 36.10 35.97 36.10 15.8K
12:23 36.15 36.29 36.15 36.29 19.1K
12:24 36.33 36.42 36.26 36.26 11.7K
12:25 36.23 36.29 36.20 36.23 7.6K
12:26 36.26 36.26 36.18 36.20 73.2K
12:27 36.19 36.23 36.16 36.19 4.3K
12:28 36.25 36.34 36.25 36.25 7.6K
12:29 36.14 36.14 36.00 36.00 18.5K
12:30 35.97 36.00 35.92 35.95 1.7K
12:31 35.97 36.03 35.93 36.03 6.1K
12:32 35.97 36.00 35.81 35.89 19.7K
12:33 35.85 35.89 35.81 35.86 20.2K
12:34 35.82 35.88 35.80 35.82 22.8K
12:35 35.97 36.03 35.94 35.96 22.4K
12:36 35.91 35.95 35.87 35.87 13.2K
12:37 35.87 35.96 35.85 35.89 9.2K
12:38 35.94 35.96 35.94 35.96 1.5K
12:39 36.00 36.03 35.85 35.85 14.9K
12:40 35.90 36.05 35.90 36.05 5.6K
12:41 36.10 36.21 36.07 36.17 20.7K
12:42 36.22 36.39 36.20 36.39 27.1K
12:43 36.39 36.40 36.30 36.34 22.0K
12:44 36.36 36.45 36.35 36.39 16.2K
12:45 36.39 36.44 36.31 36.37 9.7K
12:46 36.29 36.36 36.25 36.36 10.4K
12:47 36.37 36.46 36.36 36.43 8.2K
12:48 36.50 36.68 36.50 36.65 24.1K
12:49 36.67 36.80 36.67 36.71 14.3K
12:50 36.61 36.67 36.55 36.62 15.0K
12:51 36.67 36.76 36.67 36.76 22.4K
12:52 36.73 36.89 36.73 36.82 17.3K
12:53 36.85 36.95 36.83 36.90 12.0K
12:54 36.87 36.95 36.87 36.92 9.0K
12:55 36.93 37.00 36.82 36.82 41.6K
12:56 36.89 36.92 36.75 36.75 13.7K
12:57 36.71 36.89 36.71 36.77 23.5K
12:58 36.75 36.83 36.71 36.83 11.9K
12:59 36.82 36.86 36.78 36.86 7.4K
13:00 36.86 36.97 36.86 36.92 17.6K
13:01 36.95 37.08 36.93 37.08 18.5K
13:02 37.10 37.25 37.10 37.13 29.2K
13:03 37.11 37.11 36.99 37.00 16.5K
13:04 37.02 37.08 37.00 37.05 3.7K
13:05 37.05 37.11 37.03 37.03 5.1K
13:06 37.10 37.12 37.04 37.04 48.6K
13:07 37.04 37.06 36.97 37.06 14.5K
13:08 37.05 37.13 37.05 37.10 12.3K
13:09 37.09 37.23 37.09 37.23 13.2K
13:10 37.26 37.30 37.25 37.26 23.0K
13:11 37.26 37.28 37.07 37.07 24.3K
13:12 37.11 37.11 36.91 36.93 28.7K
13:13 36.92 36.92 36.83 36.90 23.1K
13:14 36.87 36.87 36.75 36.85 7.1K
13:15 36.88 36.95 36.84 36.90 9.6K
13:16 36.88 36.97 36.85 36.89 13.9K
13:17 36.88 36.93 36.72 36.86 10.3K
13:18 36.80 36.85 36.78 36.79 20.8K
13:19 36.76 36.80 36.68 36.68 6.2K
13:20 36.72 36.72 36.62 36.64 4.7K
13:21 36.64 36.64 36.54 36.59 4.6K
13:22 36.60 36.67 36.57 36.67 5.3K
13:23 36.74 36.76 36.63 36.63 5.4K
13:24 36.63 36.63 36.54 36.54 4.1K
13:25 36.53 36.59 36.53 36.59 3.5K
13:26 36.58 36.58 36.45 36.52 14.6K
13:27 36.54 36.60 36.53 36.60 3.0K
13:28 36.56 36.56 36.54 36.53 5.0K
13:29 36.56 36.56 36.43 36.48 11.0K
13:30 36.44 36.59 36.38 36.59 10.9K
13:31 36.55 36.57 36.50 36.51 2.8K
13:32 36.50 36.58 36.50 36.58 6.0K
13:33 36.56 36.63 36.56 36.60 8.6K
13:34 36.57 36.65 36.45 36.60 10.9K
13:35 36.62 36.64 36.55 36.59 7.3K
13:36 36.53 36.60 36.50 36.50 3.9K
13:37 36.55 36.68 36.55 36.68 8.5K
13:38 36.69 36.76 36.67 36.72 11.8K
13:39 36.62 36.62 36.55 36.57 7.6K
13:40 36.53 36.59 36.52 36.59 12.0K
13:41 36.62 36.72 36.61 36.66 7.1K
13:42 36.66 36.69 36.65 36.67 1.8K
13:43 36.62 36.69 36.62 36.63 5.1K
13:44 36.68 36.68 36.67 36.67 3.6K
13:45 36.59 36.71 36.59 36.67 4.3K
13:46 36.63 36.63 36.60 36.60 2.5K
13:47 36.60 36.69 36.60 36.65 4.8K
13:48 36.67 36.68 36.65 36.65 1.6K
13:49 36.67 36.67 36.53 36.60 3.9K
13:50 36.56 36.58 36.41 36.52 23.7K
13:51 36.56 36.56 36.45 36.47 11.1K
13:52 36.54 36.54 36.46 36.48 7.4K
13:53 36.56 36.56 36.46 36.46 0.4K
13:54 36.54 36.57 36.51 36.55 4.7K
13:55 36.52 36.55 36.50 36.52 8.2K
13:56 36.47 36.56 36.47 36.56 2.0K
13:57 36.54 36.54 36.49 36.52 22.4K
13:58 36.53 36.59 36.48 36.48 8.5K
13:59 36.47 36.48 36.47 36.48 2.8K
14:00 36.40 36.47 36.31 36.47 22.1K
14:01 36.39 36.50 36.36 36.48 20.9K
14:02 36.45 36.45 36.39 36.41 1.7K
14:03 36.34 36.37 36.32 36.33 4.4K
14:04 36.40 36.40 36.35 36.35 3.0K
14:05 36.42 36.48 36.40 36.40 3.0K
14:06 36.39 36.39 36.38 36.39 1.1K
14:07 36.39 36.41 36.39 36.41 4.7K
14:08 36.41 36.51 36.41 36.51 3.2K
14:09 36.54 36.54 36.46 36.46 8.1K
14:10 36.49 36.65 36.49 36.65 21.1K
14:11 36.64 36.70 36.64 36.70 3.5K
14:12 36.70 36.72 36.63 36.63 7.1K
14:13 36.65 36.67 36.65 36.67 0.9K
14:14 36.66 36.70 36.66 36.70 2.9K
14:15 36.68 36.68 36.58 36.58 6.6K
14:16 36.54 36.64 36.54 36.64 5.8K
14:17 36.64 36.65 36.53 36.53 5.0K
14:18 36.54 36.62 36.54 36.62 1.3K
14:19 36.46 36.53 36.46 36.52 5.8K
14:20 36.55 36.58 36.52 36.52 2.3K
14:21 36.52 36.52 36.52 36.52 2.5K
14:22 36.43 36.47 36.43 36.44 6.9K
14:23 36.40 36.41 36.35 36.41 8.2K
14:24 36.43 36.44 36.43 36.42 2.5K
14:25 36.38 36.42 36.26 36.26 8.3K
14:26 36.21 36.26 36.18 36.25 12.4K
14:27 36.28 36.44 36.28 36.44 3.7K
14:28 36.41 36.41 36.38 36.40 6.4K
14:29 36.34 36.39 36.34 36.39 2.4K
14:30 36.46 36.46 36.36 36.41 2.6K
14:31 36.39 36.39 36.30 36.30 4.2K
14:32 36.29 36.34 36.24 36.24 5.2K
14:33 36.26 36.26 36.20 36.20 2.4K
14:34 36.33 36.37 36.28 36.28 2.0K
14:35 36.29 36.29 36.22 36.22 1.0K
14:36 36.32 36.34 36.28 36.32 1.2K
14:37 36.32 36.38 36.32 36.32 13.9K
14:38 36.29 36.31 36.26 36.26 5.1K
14:39 36.25 36.25 36.14 36.16 8.1K
14:40 36.16 36.17 36.13 36.13 2.4K
14:41 36.14 36.15 35.91 35.94 36.9K
14:42 35.90 36.00 35.90 35.99 25.1K
14:43 36.02 36.08 35.97 36.07 7.4K
14:44 36.09 36.16 36.08 36.15 5.3K
14:45 36.16 36.17 36.08 36.09 6.0K
14:46 36.14 36.14 36.01 36.01 13.4K
14:47 36.08 36.08 36.02 36.06 15.4K
14:48 36.06 36.13 36.06 36.06 33.1K
14:49 36.03 36.05 36.00 36.01 8.9K
14:50 35.96 36.00 35.92 35.99 27.2K
14:51 36.08 36.11 36.05 36.11 3.2K
14:52 36.07 36.08 36.00 36.02 8.4K
14:53 36.07 36.14 36.06 36.14 4.7K
14:54 36.14 36.27 36.09 36.27 4.2K
14:55 36.25 36.38 36.25 36.38 25.1K
14:56 36.35 36.39 36.29 36.33 18.6K
14:57 36.31 36.34 36.28 36.34 23.1K
14:58 36.31 36.42 36.31 36.37 16.6K
14:59 36.38 36.40 36.33 36.40 6.3K
15:00 36.44 36.44 36.39 36.43 21.1K
15:01 36.42 36.51 36.40 36.49 12.1K
15:02 36.56 36.65 36.56 36.60 19.5K
15:03 36.59 36.65 36.59 36.61 18.2K
15:04 36.57 36.62 36.54 36.55 5.2K
15:05 36.56 36.69 36.55 36.61 32.2K
15:06 36.65 36.67 36.62 36.65 42.2K
15:07 36.67 36.68 36.64 36.66 5.7K
15:08 36.69 36.69 36.65 36.68 6.3K
15:09 36.65 36.69 36.55 36.57 61.9K
15:10 36.68 36.68 36.61 36.63 5.9K
15:11 36.67 36.68 36.64 36.64 5.9K
15:12 36.59 36.59 36.45 36.46 18.8K
15:13 36.45 36.60 36.44 36.60 3.2K
15:14 36.61 36.61 36.52 36.52 13.0K
15:15 36.53 36.69 36.53 36.63 11.2K
15:16 36.64 36.66 36.54 36.54 2.5K
15:17 36.56 36.60 36.55 36.55 10.1K
15:18 36.55 36.65 36.53 36.65 6.2K
15:19 36.68 36.68 36.63 36.63 5.7K
15:20 36.64 36.68 36.60 36.65 9.3K
15:21 36.59 36.59 36.55 36.56 5.3K
15:22 36.60 36.65 36.59 36.65 5.9K
15:23 36.63 36.68 36.63 36.66 8.5K
15:24 36.70 36.72 36.64 36.72 12.1K
15:25 36.66 36.71 36.66 36.71 7.8K
15:26 36.71 36.71 36.65 36.65 2.4K
15:27 36.61 36.61 36.53 36.53 9.3K
15:28 36.53 36.57 36.47 36.50 9.6K
15:29 36.51 36.54 36.50 36.49 2.0K
15:30 36.50 36.58 36.50 36.55 15.9K
15:31 36.56 36.63 36.54 36.63 7.1K
15:32 36.55 36.65 36.55 36.65 14.9K
15:33 36.66 36.67 36.61 36.65 4.5K
15:34 36.60 36.68 36.58 36.64 12.6K
15:35 36.70 36.70 36.57 36.59 12.7K
15:36 36.60 36.65 36.60 36.63 3.5K
15:37 36.57 36.66 36.53 36.60 1.9K
15:38 36.66 36.70 36.62 36.63 37.3K
15:39 36.64 36.66 36.58 36.60 14.2K
15:40 36.59 36.68 36.59 36.67 9.3K
15:41 36.67 36.67 36.60 36.63 24.3K
15:42 36.63 36.71 36.60 36.71 47.6K
15:43 36.68 36.72 36.67 36.72 13.4K
15:44 36.69 36.71 36.64 36.68 11.5K
15:45 36.69 36.71 36.67 36.70 10.0K
15:46 36.71 36.81 36.70 36.81 47.5K
15:47 36.80 36.82 36.70 36.82 30.5K
15:48 36.81 36.92 36.81 36.88 21.9K
15:49 36.92 36.94 36.87 36.92 19.6K
15:50 36.98 37.09 36.83 37.06 73.1K
15:51 37.06 37.25 37.06 37.26 67.6K
15:52 37.25 37.27 37.19 37.21 37.3K
15:53 37.20 37.41 37.20 37.36 62.7K
15:54 37.35 37.39 37.21 37.24 30.4K
15:55 37.25 37.25 37.12 37.13 17.9K
15:56 37.19 37.22 37.11 37.14 13.1K
15:57 37.21 37.26 37.13 37.17 49.3K
15:58 37.13 37.16 37.04 37.04 20.3K
15:59 37.03 37.09 37.02 37.02 310.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし