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 23.16 23.40 23.01 23.27 1,313.5K
09:31 23.15 23.39 23.00 23.25 36.5K
09:32 23.16 23.55 23.16 23.27 73.3K
09:33 23.16 23.48 23.11 23.20 117.8K
09:34 23.07 23.36 23.07 23.07 38.6K
09:35 23.11 23.28 22.92 22.92 74.7K
09:36 22.90 22.95 22.70 22.74 125.3K
09:37 22.72 22.83 22.58 22.74 65.8K
09:38 22.60 22.80 22.60 22.66 38.5K
09:39 22.72 23.20 22.72 23.19 113.7K
09:40 23.15 23.15 22.86 22.86 53.9K
09:41 22.84 23.05 22.84 23.02 26.2K
09:42 23.00 23.22 22.99 23.22 31.3K
09:43 23.16 23.53 23.14 23.53 72.5K
09:44 23.40 23.48 23.26 23.43 100.7K
09:45 23.36 23.50 23.29 23.39 91.7K
09:46 23.46 23.78 23.46 23.72 158.9K
09:47 23.62 23.65 23.51 23.65 40.8K
09:48 23.66 23.66 23.20 23.20 106.5K
09:49 23.13 23.29 23.08 23.08 64.5K
09:50 23.12 23.15 22.98 23.00 39.9K
09:51 23.01 23.40 23.01 23.36 45.6K
09:52 23.36 23.53 23.36 23.47 35.1K
09:53 23.62 23.70 23.48 23.57 123.9K
09:54 23.58 23.59 23.49 23.53 43.1K
09:55 23.48 23.65 23.43 23.59 23.9K
09:56 23.59 23.64 23.42 23.47 39.0K
09:57 23.36 23.53 23.26 23.53 10.1K
09:58 23.60 23.68 23.60 23.67 26.2K
09:59 23.63 23.63 23.49 23.57 20.1K
10:00 23.51 23.61 23.31 23.59 17.7K
10:01 23.49 23.53 23.40 23.50 7.1K
10:02 23.48 23.68 23.48 23.68 22.3K
10:03 23.73 23.86 23.70 23.76 38.4K
10:04 23.75 23.79 23.65 23.69 37.6K
10:05 23.70 23.91 23.65 23.82 31.5K
10:06 23.82 23.82 23.53 23.53 59.3K
10:07 23.57 23.57 23.39 23.45 30.1K
10:08 23.50 23.59 23.46 23.57 21.0K
10:09 23.58 23.72 23.52 23.72 29.6K
10:10 23.73 23.73 23.45 23.45 17.8K
10:11 23.40 23.53 23.32 23.42 63.2K
10:12 23.40 23.58 23.37 23.52 68.9K
10:13 23.54 23.54 23.45 23.46 32.8K
10:14 23.55 23.68 23.55 23.67 26.9K
10:15 23.67 23.73 23.63 23.69 10.1K
10:16 23.72 23.79 23.66 23.74 15.7K
10:17 23.71 23.89 23.71 23.89 24.5K
10:18 23.90 23.90 23.74 23.74 31.3K
10:19 23.81 23.88 23.77 23.80 38.4K
10:20 23.85 23.85 23.68 23.71 17.7K
10:21 23.62 23.76 23.62 23.76 56.0K
10:22 23.76 23.85 23.62 23.62 8.0K
10:23 23.61 23.74 23.61 23.68 18.8K
10:24 23.64 23.66 23.48 23.56 37.2K
10:25 23.54 23.63 23.52 23.55 17.8K
10:26 23.54 23.54 23.35 23.45 47.3K
10:27 23.48 23.59 23.46 23.46 13.5K
10:28 23.51 23.58 23.39 23.54 25.0K
10:29 23.51 23.53 23.26 23.29 20.7K
10:30 23.30 23.36 23.03 23.11 32.4K
10:31 23.13 23.23 23.07 23.23 30.6K
10:32 23.27 23.38 23.21 23.21 27.4K
10:33 23.29 23.31 23.17 23.27 17.7K
10:34 23.30 23.39 23.30 23.33 11.1K
10:35 23.35 23.38 23.15 23.15 18.7K
10:36 23.17 23.22 23.07 23.07 33.6K
10:37 23.02 23.18 23.02 23.08 15.2K
10:38 23.09 23.25 23.02 23.24 27.2K
10:39 23.23 23.35 23.23 23.30 33.8K
10:40 23.25 23.25 23.11 23.17 12.2K
10:41 23.13 23.24 23.09 23.24 15.8K
10:42 23.23 23.30 23.15 23.15 11.1K
10:43 23.10 23.11 22.93 22.96 52.1K
10:44 23.00 23.07 22.97 22.97 37.3K
10:45 22.96 23.12 22.83 22.97 29.5K
10:46 23.00 23.16 22.99 23.09 9.3K
10:47 23.08 23.08 23.00 23.07 3.3K
10:48 22.97 22.98 22.90 22.96 33.1K
10:49 22.94 23.00 22.89 22.89 15.7K
10:50 22.86 22.95 22.77 22.92 21.2K
10:51 22.96 23.00 22.82 22.85 61.6K
10:52 22.81 22.81 22.70 22.78 64.0K
10:53 22.82 22.82 22.58 22.60 37.3K
10:54 22.56 22.57 22.38 22.44 206.2K
10:55 22.40 22.53 22.36 22.53 73.4K
10:56 22.56 22.57 22.39 22.39 60.0K
10:57 22.40 22.40 22.28 22.38 23.0K
10:58 22.37 22.42 22.33 22.37 49.7K
10:59 22.40 22.42 22.33 22.40 25.5K
11:00 22.38 22.65 22.38 22.48 38.3K
11:01 22.55 22.64 22.46 22.64 39.0K
11:02 22.66 22.86 22.64 22.69 46.3K
11:03 22.74 22.76 22.60 22.76 30.5K
11:04 22.81 22.85 22.75 22.79 25.5K
11:05 22.77 22.78 22.61 22.63 12.7K
11:06 22.71 22.71 22.52 22.52 7.5K
11:07 22.54 22.65 22.50 22.63 16.6K
11:08 22.65 22.65 22.45 22.45 137.3K
11:09 22.46 22.50 22.40 22.50 14.3K
11:10 22.53 22.53 22.30 22.38 30.4K
11:11 22.38 22.38 22.25 22.30 34.3K
11:12 22.25 22.25 22.07 22.13 32.5K
11:13 22.12 22.13 21.87 21.99 140.8K
11:14 22.01 22.11 22.00 22.08 17.7K
11:15 22.10 22.19 21.96 21.96 26.8K
11:16 21.91 21.96 21.84 21.96 25.4K
11:17 22.00 22.00 21.81 21.90 33.4K
11:18 21.90 21.90 21.75 21.75 39.7K
11:19 21.84 22.02 21.84 22.02 41.7K
11:20 22.02 22.27 22.02 22.27 48.5K
11:21 22.18 22.34 22.18 22.26 38.7K
11:22 22.23 22.30 22.18 22.18 22.6K
11:23 22.25 22.25 22.00 22.03 27.0K
11:24 22.06 22.09 21.88 21.94 21.4K
11:25 21.92 21.95 21.84 21.94 37.8K
11:26 21.93 21.93 21.75 21.89 32.4K
11:27 21.97 22.00 21.82 21.82 27.5K
11:28 21.81 21.84 21.74 21.77 37.8K
11:29 21.77 21.77 21.60 21.60 70.4K
11:30 21.61 21.73 21.60 21.68 65.1K
11:31 21.72 21.86 21.68 21.83 27.8K
11:32 21.81 21.95 21.81 21.95 24.5K
11:33 21.95 21.99 21.82 21.86 22.4K
11:34 21.86 21.86 21.77 21.77 17.2K
11:35 21.77 21.96 21.75 21.92 23.2K
11:36 21.91 21.92 21.84 21.87 49.4K
11:37 21.89 22.15 21.89 21.99 15.9K
11:38 22.02 22.20 22.02 22.16 39.1K
11:39 22.19 22.32 22.15 22.30 44.0K
11:40 22.30 22.30 22.17 22.30 30.1K
11:41 22.36 22.44 22.22 22.22 33.3K
11:42 22.16 22.25 22.16 22.20 21.6K
11:43 22.20 22.32 22.20 22.30 16.1K
11:44 22.30 22.30 22.15 22.22 42.1K
11:45 22.19 22.34 22.19 22.23 14.6K
11:46 22.20 22.27 22.15 22.15 29.1K
11:47 22.16 22.22 22.16 22.20 104.7K
11:48 22.20 22.20 22.05 22.08 53.4K
11:49 21.98 22.00 21.81 21.84 30.6K
11:50 21.85 21.92 21.72 21.72 10.3K
11:51 21.73 21.77 21.63 21.71 45.2K
11:52 21.64 21.64 21.51 21.59 66.4K
11:53 21.53 21.57 21.40 21.43 29.4K
11:54 21.46 21.60 21.45 21.59 26.6K
11:55 21.63 21.63 21.59 21.62 34.6K
11:56 21.67 21.81 21.67 21.81 23.2K
11:57 21.77 21.85 21.76 21.85 32.8K
11:58 21.82 21.87 21.82 21.85 19.3K
11:59 21.83 21.83 21.64 21.70 20.1K
12:00 21.70 21.70 21.51 21.54 20.4K
12:01 21.55 21.63 21.51 21.51 31.9K
12:02 21.56 21.60 21.50 21.57 27.9K
12:03 21.56 21.64 21.56 21.63 20.4K
12:04 21.56 21.62 21.52 21.62 16.5K
12:05 21.61 21.77 21.55 21.63 25.5K
12:06 21.60 21.60 21.47 21.47 41.4K
12:07 21.50 21.51 21.41 21.48 26.7K
12:08 21.47 21.50 21.40 21.40 53.8K
12:09 21.46 21.55 21.36 21.46 14.9K
12:10 21.49 21.62 21.49 21.50 6.7K
12:11 21.52 21.70 21.52 21.70 8.2K
12:12 21.67 21.74 21.64 21.68 13.1K
12:13 21.66 21.76 21.66 21.72 10.5K
12:14 21.78 21.78 21.51 21.51 16.6K
12:15 21.51 21.54 21.50 21.51 23.5K
12:16 21.46 21.54 21.33 21.33 26.8K
12:17 21.33 21.33 21.14 21.18 37.4K
12:18 21.14 21.31 21.14 21.20 21.2K
12:19 21.17 21.17 21.10 21.13 15.6K
12:20 21.11 21.22 21.06 21.08 27.3K
12:21 21.09 21.22 21.09 21.18 21.4K
12:22 21.16 21.17 21.00 21.01 30.4K
12:23 21.01 21.01 20.90 20.90 53.2K
12:24 20.92 21.00 20.85 20.85 25.9K
12:25 20.92 20.96 20.85 20.90 12.0K
12:26 20.87 20.99 20.80 20.96 10.7K
12:27 20.98 21.14 20.98 21.09 38.0K
12:28 21.06 21.13 21.02 21.13 18.0K
12:29 21.14 21.22 21.14 21.16 11.0K
12:30 21.16 21.26 21.16 21.24 26.9K
12:31 21.20 21.20 20.80 20.83 62.5K
12:32 20.79 20.87 20.72 20.83 39.2K
12:33 20.76 20.88 20.62 20.78 49.3K
12:34 20.81 20.81 20.64 20.64 16.3K
12:35 20.63 20.63 20.45 20.47 48.5K
12:36 20.45 20.60 20.41 20.47 41.9K
12:37 20.45 20.48 20.41 20.43 25.2K
12:38 20.38 20.40 20.30 20.34 61.8K
12:39 20.30 20.37 20.26 20.37 60.1K
12:40 20.45 20.45 20.26 20.27 31.5K
12:41 20.30 20.33 20.21 20.33 40.6K
12:42 20.20 20.25 20.15 20.16 49.2K
12:43 20.18 20.28 20.15 20.15 14.6K
12:44 20.24 20.39 20.24 20.39 14.0K
12:45 20.39 20.60 20.37 20.49 33.1K
12:46 20.50 20.68 20.47 20.53 42.6K
12:47 20.60 20.60 20.48 20.59 53.3K
12:48 20.53 20.92 20.53 20.78 20.9K
12:49 20.83 20.84 20.72 20.72 15.5K
12:50 20.81 20.82 20.58 20.63 16.5K
12:51 20.60 20.69 20.49 20.68 18.4K
12:52 20.65 20.68 20.52 20.68 22.6K
12:53 20.64 20.68 20.40 20.43 30.6K
12:54 20.58 20.60 20.44 20.44 13.0K
12:55 20.50 20.73 20.43 20.66 18.5K
12:56 20.69 20.69 20.33 20.39 41.6K
12:57 20.39 20.41 20.29 20.41 28.0K
12:58 20.41 20.41 20.31 20.30 15.7K
12:59 20.29 20.29 20.15 20.15 42.1K
13:00 20.12 20.21 20.08 20.08 31.5K
13:01 20.09 20.15 20.07 20.14 28.1K
13:02 20.09 20.19 20.06 20.08 20.9K
13:03 20.05 20.09 20.00 20.02 62.4K
13:04 20.02 20.09 19.98 20.06 43.0K
13:05 20.07 20.19 20.06 20.12 32.8K
13:06 20.13 20.14 20.00 20.00 41.7K
13:07 20.01 20.01 19.88 19.89 32.4K
13:08 19.89 19.89 19.80 19.80 31.2K
13:09 19.80 19.80 19.67 19.67 143.3K
13:10 19.65 19.73 19.65 19.71 64.0K
13:11 19.71 19.71 19.50 19.54 69.0K
13:12 19.51 19.52 19.37 19.42 84.8K
13:13 19.43 19.43 19.30 19.33 56.0K
13:14 19.34 19.56 19.34 19.50 77.1K
13:15 19.44 19.64 19.44 19.58 56.2K
13:16 19.64 19.73 19.60 19.66 47.8K
13:17 19.70 19.84 19.61 19.73 52.1K
13:18 19.78 19.89 19.69 19.75 57.4K
13:19 19.79 19.79 19.60 19.64 27.8K
13:20 19.62 19.63 19.50 19.50 48.4K
13:21 19.50 19.63 19.50 19.61 53.6K
13:22 19.60 19.61 19.37 19.37 49.9K
13:23 19.44 19.58 19.37 19.51 96.9K
13:24 19.50 19.50 19.36 19.37 31.6K
13:25 19.40 19.48 19.30 19.45 50.8K
13:26 19.40 19.40 19.28 19.31 12.6K
13:27 19.33 19.33 19.13 19.13 27.2K
13:28 19.15 19.15 19.01 19.08 71.5K
13:29 19.08 19.20 19.08 19.10 73.0K
13:30 19.11 19.24 19.00 19.00 93.9K
13:31 18.96 19.04 18.80 18.99 239.1K
13:32 19.00 19.26 18.97 19.23 64.5K
13:33 19.26 19.29 19.13 19.21 53.3K
13:34 19.23 19.29 19.01 19.02 40.6K
13:35 19.07 19.62 18.95 19.53 179.2K
13:36 19.56 19.56 19.21 19.25 58.0K
13:37 19.23 19.36 19.16 19.26 50.7K
13:38 19.30 19.52 19.30 19.41 123.1K
13:39 19.40 19.44 19.30 19.37 43.8K
13:40 19.46 19.63 19.40 19.63 28.2K
13:41 19.65 19.76 19.53 19.76 94.3K
13:42 19.70 19.98 19.70 19.92 79.5K
13:43 19.90 20.03 19.84 19.84 53.2K
13:44 19.85 19.91 19.73 19.73 36.7K
13:45 19.70 19.70 19.51 19.59 40.4K
13:46 19.56 19.56 19.33 19.37 22.8K
13:47 19.26 19.50 19.26 19.50 12.4K
13:48 19.41 19.60 19.41 19.60 25.2K
13:49 19.55 19.59 19.41 19.41 24.0K
13:50 19.41 19.48 19.31 19.43 10.6K
13:51 19.49 19.59 19.41 19.45 28.1K
13:52 19.48 19.74 19.48 19.74 32.1K
13:53 19.70 19.70 19.59 19.59 17.9K
13:54 19.58 19.64 19.47 19.49 36.2K
13:55 19.51 19.67 19.51 19.67 33.0K
13:56 19.68 19.73 19.62 19.73 20.5K
13:57 19.65 19.65 19.52 19.52 11.1K
13:58 19.66 19.66 19.52 19.59 11.6K
13:59 19.59 19.66 19.59 19.64 6.3K
14:00 19.54 19.63 19.54 19.55 9.3K
14:01 19.63 19.64 19.52 19.52 26.6K
14:02 19.51 19.67 19.51 19.63 11.9K
14:03 19.63 19.70 19.63 19.70 22.9K
14:04 19.73 19.75 19.66 19.66 13.9K
14:05 19.57 19.57 19.38 19.47 25.7K
14:06 19.36 19.42 19.35 19.42 15.4K
14:07 19.38 19.38 19.28 19.36 16.1K
14:08 19.35 19.40 19.33 19.33 18.4K
14:09 19.32 19.37 19.25 19.37 24.1K
14:10 19.41 19.50 19.35 19.44 16.7K
14:11 19.35 19.50 19.35 19.50 7.4K
14:12 19.46 19.53 19.37 19.39 11.7K
14:13 19.25 19.33 19.22 19.23 11.3K
14:14 19.22 19.37 19.22 19.26 7.5K
14:15 19.30 19.44 19.29 19.36 26.5K
14:16 19.37 19.50 19.36 19.50 10.5K
14:17 19.62 19.62 19.55 19.55 14.1K
14:18 19.54 19.64 19.52 19.62 8.3K
14:19 19.60 19.67 19.59 19.67 32.3K
14:20 19.60 19.69 19.54 19.60 13.2K
14:21 19.43 19.55 19.42 19.44 21.2K
14:22 19.46 19.46 19.38 19.41 20.0K
14:23 19.45 19.51 19.45 19.50 2.8K
14:24 19.46 19.64 19.46 19.61 6.4K
14:25 19.62 19.62 19.34 19.34 33.1K
14:26 19.35 19.37 19.23 19.24 74.7K
14:27 19.21 19.21 19.19 19.20 16.7K
14:28 19.16 19.18 19.04 19.07 54.5K
14:29 19.06 19.16 19.04 19.13 72.0K
14:30 19.13 20.05 19.13 19.93 77.5K
14:31 19.78 19.78 19.39 19.51 58.0K
14:32 19.54 19.65 19.51 19.52 85.5K
14:33 19.50 19.64 19.50 19.51 97.3K
14:34 19.51 19.51 19.40 19.42 66.6K
14:35 19.39 19.41 19.23 19.23 8.9K
14:36 19.21 19.40 19.17 19.35 15.0K
14:37 19.38 19.41 19.32 19.38 9.5K
14:38 19.39 19.39 19.34 19.34 26.5K
14:39 19.36 19.36 19.20 19.20 10.8K
14:40 19.24 19.24 19.17 19.18 20.6K
14:41 19.18 19.25 19.18 19.24 13.8K
14:42 19.17 19.21 19.17 19.18 5.3K
14:43 19.16 19.18 19.05 19.11 33.6K
14:44 19.07 19.08 19.04 19.05 44.3K
14:45 19.13 19.18 19.10 19.16 11.7K
14:46 19.25 19.32 19.21 19.27 13.0K
14:47 19.24 19.24 19.10 19.23 17.1K
14:48 19.24 19.28 19.21 19.22 10.2K
14:49 19.29 19.32 19.22 19.28 11.3K
14:50 19.29 19.31 19.23 19.31 31.3K
14:51 19.23 19.28 19.23 19.23 28.0K
14:52 19.23 19.29 19.12 19.29 46.3K
14:53 19.31 19.38 19.21 19.22 12.2K
14:54 19.18 19.27 19.17 19.27 5.3K
14:55 19.22 19.22 19.15 19.15 7.4K
14:56 19.11 19.11 19.05 19.10 17.4K
14:57 19.09 19.15 19.05 19.10 9.5K
14:58 19.02 19.10 18.97 18.97 56.4K
14:59 18.98 18.99 18.93 18.99 6.8K
15:00 18.97 19.12 18.97 19.11 22.8K
15:01 19.03 19.07 19.03 19.06 21.3K
15:02 19.04 19.08 18.96 18.96 56.8K
15:03 18.98 19.00 18.91 18.91 15.3K
15:04 18.90 18.90 18.83 18.90 68.3K
15:05 18.93 19.00 18.89 18.89 47.8K
15:06 18.84 18.85 18.77 18.77 40.3K
15:07 18.77 18.79 18.67 18.71 111.6K
15:08 18.71 18.76 18.68 18.73 56.7K
15:09 18.79 18.83 18.56 18.60 56.8K
15:10 18.61 18.66 18.49 18.63 55.7K
15:11 18.58 18.58 18.42 18.43 50.4K
15:12 18.39 18.40 18.30 18.31 42.4K
15:13 18.25 18.36 18.21 18.21 39.1K
15:14 18.24 18.24 18.08 18.08 77.4K
15:15 18.15 18.15 18.00 18.02 154.8K
15:16 18.01 18.03 17.74 17.74 239.5K
15:17 17.77 17.84 17.63 17.68 154.4K
15:18 17.70 18.00 17.67 17.96 64.7K
15:19 17.93 17.95 17.76 17.90 110.0K
15:20 17.93 18.20 17.88 18.13 36.7K
15:21 18.16 18.30 18.16 18.21 74.9K
15:22 18.22 18.25 18.09 18.18 106.9K
15:23 18.13 18.13 17.99 18.13 49.4K
15:24 18.16 18.18 18.03 18.10 90.5K
15:25 18.12 18.19 18.02 18.10 33.2K
15:26 18.05 18.07 17.90 17.92 76.5K
15:27 17.93 18.02 17.90 17.90 35.7K
15:28 17.91 17.91 17.83 17.88 57.7K
15:29 17.85 17.89 17.71 17.70 54.4K
15:30 17.69 17.69 17.44 17.44 164.0K
15:31 17.45 17.45 17.22 17.24 149.2K
15:32 17.16 17.20 17.07 17.12 105.5K
15:33 17.16 17.22 17.08 17.22 183.5K
15:34 17.24 17.39 17.20 17.21 66.5K
15:35 17.18 17.21 17.06 17.06 215.2K
15:36 16.92 16.92 16.79 16.80 165.3K
15:37 16.81 16.83 16.63 16.66 170.6K
15:38 16.64 16.79 16.64 16.72 74.3K
15:39 16.68 16.82 16.61 16.75 140.1K
15:40 16.77 17.12 16.70 17.07 90.0K
15:41 17.00 17.02 16.90 16.97 131.6K
15:42 17.06 17.13 16.96 16.96 132.4K
15:43 16.96 16.96 16.83 16.87 73.4K
15:44 16.79 16.81 16.51 16.51 166.5K
15:45 16.62 16.94 16.62 16.94 126.7K
15:46 16.86 16.94 16.72 16.74 33.6K
15:47 16.78 16.80 16.72 16.76 30.7K
15:48 16.79 16.80 16.72 16.72 51.6K
15:49 16.72 16.80 16.64 16.68 60.5K
15:50 16.68 16.84 16.46 16.84 92.5K
15:51 16.83 16.98 16.79 16.86 84.5K
15:52 16.91 16.95 16.85 16.89 56.7K
15:53 16.82 16.88 16.70 16.77 134.5K
15:54 16.78 16.87 16.69 16.83 127.2K
15:55 16.51 16.73 16.49 16.73 90.9K
15:56 16.73 16.80 16.63 16.66 71.9K
15:57 16.66 16.76 16.60 16.62 93.6K
15:58 16.59 16.76 16.59 16.75 85.6K
15:59 16.69 16.76 16.65 16.75 1,122.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし