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 24.74 24.92 24.70 24.81 1,432.2K
09:31 24.80 24.80 24.25 24.25 77.1K
09:32 24.22 24.49 23.90 23.91 158.1K
09:33 23.96 23.99 23.62 23.62 85.2K
09:34 23.69 23.69 23.41 23.43 77.4K
09:35 23.65 23.93 23.55 23.55 56.7K
09:36 23.65 24.28 23.65 24.28 24.8K
09:37 24.35 24.35 23.93 23.99 43.4K
09:38 24.12 24.17 24.00 24.04 20.6K
09:39 24.06 24.11 23.85 23.86 22.6K
09:40 23.78 23.78 23.63 23.66 57.6K
09:41 23.66 23.73 23.56 23.65 96.1K
09:42 23.57 23.73 23.43 23.73 32.7K
09:43 23.76 23.77 23.41 23.54 21.9K
09:44 23.48 23.51 23.11 23.11 63.6K
09:45 23.12 23.15 23.05 23.14 34.7K
09:46 23.14 23.45 23.14 23.45 37.0K
09:47 23.40 23.54 23.38 23.38 64.0K
09:48 23.28 23.38 23.21 23.38 26.5K
09:49 23.34 23.55 23.34 23.43 26.8K
09:50 23.39 23.73 23.31 23.70 44.7K
09:51 23.64 23.90 23.56 23.90 27.9K
09:52 23.93 24.08 23.75 23.83 35.0K
09:53 23.84 24.07 23.79 24.04 31.2K
09:54 24.05 24.38 24.00 24.38 41.4K
09:55 24.37 24.60 24.37 24.58 54.4K
09:56 24.58 24.60 24.42 24.51 48.1K
09:57 24.54 24.85 24.54 24.77 42.8K
09:58 24.70 24.75 24.45 24.45 33.9K
09:59 24.58 24.58 24.43 24.50 34.3K
10:00 24.56 24.84 24.56 24.80 121.7K
10:01 24.85 25.51 24.85 25.51 47.9K
10:02 25.54 25.54 25.30 25.42 46.7K
10:03 25.45 25.67 25.33 25.37 48.0K
10:04 25.36 25.54 25.33 25.53 27.1K
10:05 25.48 25.48 25.27 25.33 46.6K
10:06 25.43 25.58 25.40 25.56 61.3K
10:07 25.67 25.75 25.52 25.72 48.8K
10:08 25.70 26.20 25.70 26.15 162.3K
10:09 26.22 26.22 25.89 26.04 133.8K
10:10 26.06 26.33 26.06 26.27 103.6K
10:11 26.24 26.44 26.24 26.30 213.3K
10:12 26.26 26.56 26.21 26.55 137.3K
10:13 26.53 26.57 26.05 26.05 110.4K
10:14 25.94 26.25 25.94 26.25 161.1K
10:15 26.19 26.48 26.07 26.48 55.4K
10:16 26.40 26.40 26.18 26.20 49.2K
10:17 26.12 26.29 26.10 26.10 86.8K
10:18 25.97 26.07 25.65 25.65 77.6K
10:19 25.65 25.75 25.43 25.46 70.6K
10:20 25.46 25.81 25.46 25.81 23.2K
10:21 25.77 25.92 25.51 25.51 69.6K
10:22 25.60 25.60 25.40 25.40 26.7K
10:23 25.33 25.52 25.33 25.46 34.7K
10:24 25.35 25.63 25.33 25.62 11.0K
10:25 25.55 25.55 25.36 25.44 18.7K
10:26 25.46 25.46 25.39 25.39 7.7K
10:27 25.26 25.43 25.26 25.42 22.2K
10:28 25.36 25.46 25.36 25.36 46.4K
10:29 25.26 25.29 25.12 25.16 36.0K
10:30 25.30 25.63 25.29 25.52 35.9K
10:31 25.59 25.59 25.43 25.45 14.9K
10:32 25.27 25.72 25.27 25.71 53.3K
10:33 25.81 26.13 25.75 26.06 44.1K
10:34 26.08 26.26 26.08 26.15 49.7K
10:35 26.19 26.19 25.83 26.02 50.9K
10:36 25.92 25.97 25.82 25.86 5.8K
10:37 25.86 25.87 25.68 25.69 5.9K
10:38 25.69 25.72 25.55 25.72 17.2K
10:39 25.70 25.81 25.62 25.81 20.4K
10:40 25.79 25.82 25.69 25.82 39.5K
10:41 25.86 26.02 25.86 25.94 33.4K
10:42 25.95 25.97 25.56 25.68 20.9K
10:43 25.58 25.58 25.43 25.54 32.8K
10:44 25.58 25.58 25.34 25.53 27.3K
10:45 25.56 25.66 25.54 25.64 22.5K
10:46 25.62 25.81 25.62 25.81 12.9K
10:47 25.84 25.89 25.78 25.86 28.1K
10:48 25.85 25.94 25.74 25.91 27.4K
10:49 25.90 25.90 25.75 25.82 8.5K
10:50 25.91 26.05 25.86 26.04 76.8K
10:51 26.11 26.14 25.89 25.90 27.9K
10:52 25.85 25.90 25.73 25.90 118.6K
10:53 25.92 25.95 25.85 25.95 4.8K
10:54 25.95 26.25 25.95 26.17 29.9K
10:55 26.20 26.20 26.07 26.07 21.7K
10:56 26.14 26.30 26.14 26.26 21.6K
10:57 26.22 26.32 26.20 26.24 7.4K
10:58 26.21 26.21 26.10 26.19 7.4K
10:59 26.27 26.28 26.09 26.13 24.3K
11:00 26.18 26.42 26.18 26.33 51.1K
11:01 26.40 26.47 26.37 26.44 22.0K
11:02 26.38 26.55 26.29 26.50 23.7K
11:03 26.51 26.51 26.22 26.27 19.5K
11:04 26.26 26.30 26.21 26.21 40.0K
11:05 26.21 26.24 26.05 26.08 29.2K
11:06 26.14 26.28 26.14 26.26 13.2K
11:07 26.23 26.40 26.23 26.40 9.9K
11:08 26.22 26.22 26.13 26.16 6.2K
11:09 26.11 26.11 25.96 25.96 33.6K
11:10 25.97 26.11 25.97 26.03 14.2K
11:11 26.09 26.09 25.92 26.02 14.9K
11:12 26.06 26.29 26.06 26.18 14.2K
11:13 26.18 26.18 26.09 26.11 10.0K
11:14 26.03 26.11 26.03 26.11 3.6K
11:15 26.06 26.12 26.03 26.12 14.0K
11:16 26.09 26.37 26.09 26.33 27.8K
11:17 26.30 26.34 26.10 26.10 11.5K
11:18 26.10 26.10 26.02 26.02 15.4K
11:19 25.97 26.10 25.97 26.03 28.3K
11:20 26.05 26.25 26.05 26.25 20.1K
11:21 26.25 26.34 26.25 26.30 8.5K
11:22 26.32 26.46 26.32 26.46 9.3K
11:23 26.46 26.53 26.38 26.53 32.2K
11:24 26.60 26.80 26.57 26.77 50.9K
11:25 26.76 26.77 26.57 26.57 67.7K
11:26 26.57 26.59 26.38 26.56 53.2K
11:27 26.48 26.48 26.31 26.38 6.6K
11:28 26.38 26.46 26.37 26.43 22.4K
11:29 26.42 26.45 26.26 26.26 20.7K
11:30 26.17 26.17 25.98 26.03 23.7K
11:31 26.06 26.06 25.96 26.01 35.2K
11:32 25.98 25.98 25.87 25.89 11.5K
11:33 25.85 25.93 25.80 25.92 22.2K
11:34 25.96 26.05 25.90 25.97 15.1K
11:35 25.97 26.12 25.97 26.00 10.6K
11:36 25.99 26.17 25.99 26.10 8.8K
11:37 26.10 26.17 26.02 26.02 5.6K
11:38 26.04 26.20 26.04 26.19 12.8K
11:39 26.19 26.25 26.17 26.16 25.6K
11:40 26.23 26.40 26.18 26.40 4.9K
11:41 26.32 26.32 26.12 26.16 30.1K
11:42 26.13 26.22 26.07 26.12 25.2K
11:43 26.09 26.16 26.05 26.13 31.8K
11:44 26.09 26.11 25.99 26.11 49.4K
11:45 26.13 26.20 26.08 26.20 6.2K
11:46 26.28 26.34 26.28 26.28 6.2K
11:47 26.23 26.40 26.22 26.34 14.8K
11:48 26.42 26.45 26.30 26.30 16.8K
11:49 26.30 26.45 26.30 26.42 14.2K
11:50 26.40 26.46 26.38 26.38 13.6K
11:51 26.41 26.50 26.41 26.50 15.9K
11:52 26.44 26.48 26.37 26.47 18.9K
11:53 26.40 26.60 26.38 26.58 10.8K
11:54 26.58 26.58 26.42 26.53 17.1K
11:55 26.50 26.50 26.30 26.32 12.7K
11:56 26.35 26.36 26.24 26.34 65.9K
11:57 26.34 26.34 26.27 26.30 15.8K
11:58 26.30 26.35 26.15 26.15 13.4K
11:59 26.10 26.10 26.04 26.08 7.3K
12:00 26.10 26.26 26.07 26.25 10.8K
12:01 26.26 26.36 26.22 26.32 9.8K
12:02 26.30 26.48 26.30 26.46 9.7K
12:03 26.39 26.40 26.35 26.35 2.4K
12:04 26.38 26.38 26.33 26.34 26.2K
12:05 26.27 26.27 26.20 26.24 3.7K
12:06 26.21 26.31 26.18 26.18 10.4K
12:07 26.20 26.20 26.04 26.05 9.7K
12:08 26.08 26.08 26.04 26.08 9.7K
12:09 26.10 26.12 26.04 26.07 6.8K
12:10 26.09 26.10 25.79 25.80 25.5K
12:11 25.76 25.78 25.65 25.71 23.5K
12:12 25.71 25.95 25.71 25.88 64.3K
12:13 25.85 25.85 25.71 25.71 10.0K
12:14 25.67 25.74 25.63 25.74 14.5K
12:15 25.72 25.81 25.70 25.81 17.6K
12:16 25.81 25.81 25.77 25.79 4.7K
12:17 25.86 25.86 25.77 25.79 12.2K
12:18 25.78 25.99 25.78 25.94 26.5K
12:19 25.88 26.07 25.88 26.07 11.8K
12:20 26.02 26.02 25.91 25.91 9.5K
12:21 25.91 26.02 25.91 26.00 37.3K
12:22 26.02 26.02 25.99 26.01 3.8K
12:23 26.01 26.12 26.01 26.09 4.1K
12:24 26.05 26.10 25.98 26.10 22.8K
12:25 26.10 26.22 26.10 26.22 11.1K
12:26 26.31 26.40 26.31 26.38 48.9K
12:27 26.30 26.31 26.25 26.31 15.9K
12:28 26.36 26.57 26.36 26.57 21.5K
12:29 26.57 26.61 26.55 26.60 57.3K
12:30 26.60 26.77 26.57 26.57 55.7K
12:31 26.60 26.60 26.38 26.56 8.4K
12:32 26.54 26.57 26.51 26.57 9.3K
12:33 26.56 26.56 26.50 26.56 1.3K
12:34 26.60 26.62 26.55 26.59 9.4K
12:35 26.61 26.68 26.51 26.51 13.6K
12:36 26.57 26.57 26.36 26.40 38.0K
12:37 26.49 26.49 26.38 26.48 5.9K
12:38 26.44 26.44 26.39 26.42 4.1K
12:39 26.36 26.54 26.36 26.54 14.4K
12:40 26.54 26.61 26.53 26.58 6.0K
12:41 26.56 26.59 26.52 26.52 5.1K
12:42 26.58 26.60 26.54 26.54 17.0K
12:43 26.48 26.52 26.47 26.47 8.3K
12:44 26.47 26.47 26.30 26.36 39.3K
12:45 26.34 26.39 26.26 26.39 6.2K
12:46 26.37 26.37 26.18 26.24 23.8K
12:47 26.24 26.35 26.24 26.31 3.8K
12:48 26.27 26.29 26.27 26.27 1.8K
12:49 26.30 26.39 26.30 26.33 8.0K
12:50 26.34 26.38 26.34 26.37 4.3K
12:51 26.38 26.46 26.38 26.46 6.1K
12:52 26.40 26.50 26.40 26.43 10.0K
12:53 26.50 26.50 26.40 26.40 1.5K
12:54 26.45 26.63 26.45 26.63 9.1K
12:55 26.58 26.59 26.51 26.51 3.7K
12:56 26.40 26.40 26.40 26.40 7.2K
12:57 26.33 26.41 26.30 26.41 4.6K
12:58 26.33 26.33 26.28 26.28 13.3K
12:59 26.21 26.29 26.21 26.25 12.3K
13:00 26.16 26.24 26.16 26.17 8.0K
13:01 26.12 26.17 26.10 26.16 5.3K
13:02 26.18 26.26 26.12 26.26 9.0K
13:03 26.29 26.37 26.27 26.37 15.2K
13:04 26.37 26.41 26.33 26.33 5.6K
13:05 26.39 26.49 26.39 26.49 3.2K
13:06 26.48 26.54 26.47 26.54 5.9K
13:07 26.53 26.61 26.53 26.61 3.1K
13:08 26.58 26.59 26.56 26.59 5.8K
13:09 26.63 26.87 26.63 26.86 21.1K
13:10 26.87 26.97 26.84 26.97 83.7K
13:11 27.00 27.00 26.67 26.67 20.3K
13:12 26.65 26.79 26.65 26.79 6.7K
13:13 26.78 26.78 26.70 26.76 4.0K
13:14 26.77 26.83 26.74 26.75 5.6K
13:15 26.74 26.74 26.61 26.61 6.0K
13:16 26.57 26.57 26.54 26.57 5.6K
13:17 26.56 26.59 26.53 26.59 1.3K
13:18 26.55 26.55 26.50 26.50 12.5K
13:19 26.53 26.53 26.26 26.28 15.1K
13:20 26.22 26.26 26.15 26.20 12.3K
13:21 26.20 26.20 26.04 26.18 18.4K
13:22 26.11 26.17 26.06 26.10 4.3K
13:23 26.15 26.26 26.11 26.18 15.3K
13:24 26.19 26.23 26.14 26.18 3.9K
13:25 26.26 26.31 26.16 26.16 6.5K
13:26 26.17 26.17 26.07 26.07 6.4K
13:27 26.02 26.02 25.93 25.96 31.7K
13:28 25.96 25.96 25.86 25.91 22.3K
13:29 25.98 25.98 25.95 25.98 4.8K
13:30 26.06 26.06 25.96 26.00 19.2K
13:31 26.00 26.12 26.00 26.11 6.0K
13:32 26.13 26.14 26.09 26.09 3.6K
13:33 26.14 26.14 26.00 26.00 5.0K
13:34 26.02 26.06 26.02 26.06 0.7K
13:35 26.00 26.00 25.93 25.94 20.6K
13:36 25.90 26.04 25.90 25.93 17.2K
13:37 25.96 25.96 25.91 25.91 8.3K
13:38 25.91 25.91 25.77 25.86 41.3K
13:39 25.84 25.84 25.76 25.83 20.3K
13:40 25.85 25.85 25.65 25.66 25.0K
13:41 25.64 25.69 25.52 25.56 28.1K
13:42 25.54 25.57 25.45 25.55 75.7K
13:43 25.49 25.52 25.15 25.15 121.3K
13:44 25.17 25.32 25.15 25.30 39.1K
13:45 25.41 25.41 25.18 25.28 42.7K
13:46 25.31 25.31 25.14 25.14 24.6K
13:47 25.20 25.24 25.13 25.24 12.2K
13:48 25.15 25.29 25.13 25.22 16.8K
13:49 25.20 25.38 25.20 25.32 13.7K
13:50 25.34 25.37 25.25 25.36 22.4K
13:51 25.32 25.51 25.32 25.51 23.0K
13:52 25.53 25.67 25.52 25.67 22.5K
13:53 25.67 25.73 25.61 25.61 2.7K
13:54 25.65 25.65 25.60 25.61 4.1K
13:55 25.55 25.55 25.49 25.51 5.5K
13:56 25.52 25.53 25.39 25.39 19.3K
13:57 25.40 25.48 25.37 25.43 4.1K
13:58 25.45 25.46 25.39 25.39 1.0K
13:59 25.42 25.49 25.42 25.49 1.5K
14:00 25.41 25.65 25.41 25.65 13.1K
14:01 25.72 25.74 25.65 25.72 13.9K
14:02 25.83 25.85 25.73 25.85 7.8K
14:03 25.88 25.94 25.85 25.94 23.2K
14:04 25.94 25.94 25.83 25.83 21.7K
14:05 25.83 25.86 25.78 25.80 8.0K
14:06 25.77 25.86 25.77 25.86 27.1K
14:07 25.85 25.89 25.80 25.89 10.1K
14:08 25.92 25.99 25.92 25.99 25.7K
14:09 25.92 26.13 25.92 26.13 9.7K
14:10 26.11 26.21 26.10 26.20 16.0K
14:11 26.16 26.20 26.13 26.13 11.5K
14:12 26.17 26.41 26.17 26.40 41.3K
14:13 26.40 26.40 26.20 26.20 47.8K
14:14 26.21 26.23 26.15 26.20 18.4K
14:15 26.17 26.17 26.02 26.08 18.2K
14:16 26.10 26.25 26.10 26.25 4.8K
14:17 26.24 26.28 26.22 26.26 4.0K
14:18 26.26 26.36 26.26 26.28 53.3K
14:19 26.29 26.48 26.29 26.44 53.3K
14:20 26.46 26.46 26.26 26.27 8.5K
14:21 26.29 26.40 26.29 26.36 3.1K
14:22 26.33 26.40 26.33 26.35 4.9K
14:23 26.33 26.36 26.30 26.36 5.4K
14:24 26.44 26.45 26.41 26.41 6.8K
14:25 26.36 26.40 26.34 26.38 6.4K
14:26 26.29 26.36 26.29 26.32 11.0K
14:27 26.35 26.39 26.35 26.37 1.7K
14:28 26.32 26.39 26.32 26.39 12.0K
14:29 26.41 26.57 26.41 26.57 13.5K
14:30 26.55 26.63 26.49 26.52 63.4K
14:31 26.58 26.66 26.57 26.66 10.0K
14:32 26.67 26.68 26.53 26.54 47.0K
14:33 26.53 26.61 26.53 26.59 10.6K
14:34 26.59 26.67 26.55 26.67 11.0K
14:35 26.66 26.71 26.66 26.71 9.3K
14:36 26.66 26.76 26.66 26.75 27.1K
14:37 26.77 26.82 26.73 26.82 33.5K
14:38 26.84 26.84 26.77 26.77 23.4K
14:39 26.73 26.75 26.69 26.74 9.2K
14:40 26.74 26.74 26.69 26.69 2.4K
14:41 26.72 26.97 26.72 26.97 12.2K
14:42 26.97 26.97 26.84 26.84 6.9K
14:43 26.85 26.94 26.85 26.94 15.9K
14:44 26.97 26.99 26.81 26.81 29.8K
14:45 26.83 26.83 26.28 26.34 55.6K
14:46 26.31 26.43 26.24 26.43 46.6K
14:47 26.39 26.39 26.30 26.35 13.1K
14:48 26.32 26.33 26.27 26.31 7.8K
14:49 26.34 26.50 26.32 26.50 18.5K
14:50 26.59 26.59 26.50 26.54 11.0K
14:51 26.55 26.60 26.50 26.52 9.3K
14:52 26.45 26.47 26.45 26.45 2.4K
14:53 26.48 26.59 26.46 26.59 6.7K
14:54 26.60 26.60 26.41 26.41 5.0K
14:55 26.46 26.46 26.37 26.43 2.0K
14:56 26.43 26.43 26.37 26.40 4.9K
14:57 26.34 26.34 26.22 26.28 43.9K
14:58 26.22 26.27 26.18 26.18 6.1K
14:59 26.16 26.16 26.05 26.09 25.7K
15:00 26.06 26.25 26.06 26.25 6.1K
15:01 26.27 26.37 26.27 26.31 4.7K
15:02 26.27 26.32 26.27 26.32 5.9K
15:03 26.24 26.32 26.24 26.32 3.6K
15:04 26.32 26.32 26.27 26.27 3.0K
15:05 26.24 26.24 26.20 26.24 1.0K
15:06 26.27 26.40 26.27 26.40 3.5K
15:07 26.41 26.41 26.22 26.22 3.1K
15:08 26.26 26.30 26.25 26.25 7.2K
15:09 26.21 26.23 26.16 26.23 4.2K
15:10 26.39 26.39 26.38 26.38 3.0K
15:11 26.32 26.32 26.25 26.31 8.2K
15:12 26.30 26.36 26.29 26.32 4.7K
15:13 26.37 26.42 26.37 26.37 3.3K
15:14 26.38 26.38 26.28 26.32 9.7K
15:15 26.37 26.37 26.30 26.30 3.2K
15:16 26.32 26.41 26.32 26.41 3.6K
15:17 26.38 26.38 26.24 26.24 6.2K
15:18 26.25 26.29 26.25 26.27 3.1K
15:19 26.22 26.25 26.17 26.25 28.6K
15:20 26.27 26.32 26.26 26.29 23.7K
15:21 26.28 26.30 26.24 26.30 5.8K
15:22 26.35 26.41 26.35 26.41 7.9K
15:23 26.41 26.41 26.36 26.40 4.7K
15:24 26.37 26.40 26.27 26.28 10.7K
15:25 26.22 26.22 26.11 26.17 8.0K
15:26 26.14 26.14 25.86 25.91 31.2K
15:27 25.85 25.99 25.85 25.99 8.9K
15:28 25.90 25.93 25.79 25.79 15.0K
15:29 25.78 25.88 25.78 25.85 17.4K
15:30 25.76 25.88 25.71 25.80 17.4K
15:31 25.84 25.93 25.81 25.88 6.8K
15:32 25.89 26.00 25.89 26.00 7.5K
15:33 25.98 26.18 25.98 26.18 12.5K
15:34 26.19 26.19 26.13 26.19 18.5K
15:35 26.18 26.18 26.10 26.14 2.3K
15:36 26.10 26.10 26.00 26.00 3.4K
15:37 25.86 26.09 25.86 26.01 10.4K
15:38 26.02 26.05 26.02 26.04 8.1K
15:39 25.97 26.03 25.97 26.03 7.5K
15:40 26.04 26.18 26.04 26.16 9.8K
15:41 26.12 26.28 26.11 26.28 12.7K
15:42 26.30 26.44 26.30 26.33 11.7K
15:43 26.38 26.44 26.30 26.30 12.1K
15:44 26.33 26.34 26.16 26.16 15.7K
15:45 26.10 26.20 26.09 26.18 17.4K
15:46 26.12 26.15 26.05 26.15 14.9K
15:47 26.05 26.12 26.05 26.12 2.3K
15:48 25.98 26.00 25.86 25.89 7.9K
15:49 25.88 25.89 25.76 25.85 20.0K
15:50 25.94 25.94 25.74 25.76 18.5K
15:51 25.70 25.70 25.44 25.44 23.3K
15:52 25.40 25.48 25.37 25.43 22.5K
15:53 25.39 25.39 25.30 25.34 24.9K
15:54 25.33 25.85 25.33 25.85 20.0K
15:55 25.94 26.00 25.78 26.00 23.8K
15:56 25.93 26.05 25.90 25.90 16.3K
15:57 25.93 25.93 25.79 25.87 8.2K
15:58 25.83 25.97 25.83 25.88 15.6K
15:59 25.91 25.95 25.80 25.80 202.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし