Defiance Daily Target 2X Long MSTR ETF (MSTX)

MSTX
🏛️ アメリカ →
19.76
最終更新: 2025-09-26
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 34.59 34.59 33.82 34.24 1,701.1K
09:31 34.17 34.31 34.03 34.18 52.2K
09:32 34.18 34.29 33.90 33.94 99.5K
09:33 33.85 34.20 33.85 34.14 83.7K
09:34 34.16 34.16 33.84 33.87 78.7K
09:35 33.83 33.83 33.42 33.58 268.4K
09:36 33.57 33.57 33.29 33.29 106.3K
09:37 33.33 33.81 32.69 33.67 171.6K
09:38 33.91 34.01 33.57 33.85 207.1K
09:39 33.85 33.87 33.48 33.48 199.4K
09:40 33.33 33.66 33.15 33.40 75.4K
09:41 33.56 33.86 33.36 33.81 126.2K
09:42 33.88 33.88 33.62 33.72 97.5K
09:43 33.71 33.75 33.50 33.72 42.6K
09:44 33.68 33.74 33.34 33.50 32.7K
09:45 33.40 33.46 33.07 33.44 75.0K
09:46 33.38 33.58 33.28 33.55 33.8K
09:47 33.55 33.60 33.33 33.43 22.9K
09:48 33.49 33.65 33.49 33.51 67.9K
09:49 33.50 33.81 33.50 33.72 36.9K
09:50 33.71 33.74 33.49 33.59 55.5K
09:51 33.59 33.82 33.59 33.77 19.7K
09:52 33.82 33.82 33.33 33.38 50.4K
09:53 33.40 33.40 33.15 33.15 35.4K
09:54 33.23 33.35 33.15 33.35 18.7K
09:55 33.20 33.29 32.90 32.93 146.2K
09:56 33.00 33.16 32.72 32.96 73.6K
09:57 32.90 32.90 32.40 32.45 286.4K
09:58 32.50 32.55 32.37 32.44 84.1K
09:59 32.62 32.82 32.50 32.82 71.9K
10:00 33.08 33.44 32.49 33.09 60.2K
10:01 33.10 33.21 32.86 33.04 39.0K
10:02 33.04 33.14 32.88 33.03 52.3K
10:03 32.96 33.15 32.95 32.95 29.0K
10:04 33.16 33.65 33.16 33.61 28.4K
10:05 33.55 33.57 33.36 33.36 60.7K
10:06 33.39 33.65 33.39 33.52 70.7K
10:07 33.55 33.65 33.32 33.32 106.2K
10:08 33.37 33.59 33.37 33.52 72.3K
10:09 33.60 33.60 33.34 33.38 21.0K
10:10 33.44 33.47 33.22 33.47 32.2K
10:11 33.47 33.67 33.41 33.66 22.7K
10:12 33.63 33.78 33.63 33.77 26.8K
10:13 33.73 33.73 33.53 33.53 16.6K
10:14 33.48 33.48 33.19 33.37 19.0K
10:15 33.30 33.30 32.97 33.04 32.0K
10:16 32.97 32.97 32.73 32.83 22.6K
10:17 32.85 32.85 32.53 32.53 74.1K
10:18 32.55 32.55 32.37 32.45 67.8K
10:19 32.45 32.56 32.33 32.54 82.6K
10:20 32.49 32.49 32.24 32.46 49.6K
10:21 32.40 32.41 32.17 32.24 76.5K
10:22 32.26 32.76 32.20 32.71 48.5K
10:23 32.80 32.85 32.63 32.76 82.0K
10:24 32.93 32.95 32.74 32.88 32.0K
10:25 32.89 33.15 32.88 33.14 46.2K
10:26 33.15 33.29 33.10 33.29 68.5K
10:27 33.25 33.39 33.12 33.15 68.8K
10:28 33.06 33.36 33.06 33.35 23.9K
10:29 33.27 33.31 33.18 33.24 14.4K
10:30 33.27 33.27 33.15 33.26 21.1K
10:31 33.18 33.24 33.00 33.24 38.1K
10:32 33.18 33.18 33.03 33.03 41.8K
10:33 33.10 33.19 32.99 33.14 32.8K
10:34 33.18 33.18 32.97 33.02 92.2K
10:35 33.06 33.16 32.98 33.11 22.8K
10:36 33.14 33.20 33.00 33.00 16.5K
10:37 33.03 33.06 32.72 32.74 52.9K
10:38 32.82 32.83 32.67 32.78 12.9K
10:39 32.80 32.80 32.62 32.69 21.7K
10:40 32.76 32.79 32.55 32.71 14.5K
10:41 32.71 32.75 32.46 32.46 28.3K
10:42 32.49 32.54 32.34 32.54 42.7K
10:43 32.57 32.82 32.52 32.82 29.8K
10:44 32.83 33.00 32.83 33.00 15.4K
10:45 32.98 33.00 32.62 32.62 24.1K
10:46 32.70 32.78 32.61 32.65 14.1K
10:47 32.65 32.92 32.65 32.85 12.4K
10:48 32.84 32.88 32.74 32.75 14.3K
10:49 32.81 32.86 32.72 32.75 10.0K
10:50 32.71 32.89 32.69 32.89 55.4K
10:51 32.89 32.96 32.80 32.93 9.8K
10:52 32.94 33.14 32.94 33.05 17.2K
10:53 33.05 33.05 32.90 32.94 38.7K
10:54 33.00 33.00 32.82 32.82 18.5K
10:55 32.80 32.80 32.73 32.73 6.4K
10:56 32.88 32.88 32.70 32.77 7.9K
10:57 32.78 32.82 32.60 32.60 24.8K
10:58 32.60 32.72 32.60 32.72 28.6K
10:59 32.66 32.83 32.66 32.76 16.6K
11:00 32.81 32.81 32.42 32.62 107.1K
11:01 32.51 32.80 32.43 32.47 35.3K
11:02 32.56 32.63 32.48 32.52 15.5K
11:03 32.47 32.60 32.43 32.53 12.8K
11:04 32.58 32.77 32.58 32.77 19.0K
11:05 32.70 32.80 32.64 32.65 47.9K
11:06 32.60 32.75 32.57 32.75 9.9K
11:07 32.74 32.85 32.72 32.82 20.3K
11:08 32.80 32.90 32.75 32.75 21.7K
11:09 32.75 32.76 32.60 32.60 9.4K
11:10 32.59 32.71 32.53 32.69 10.5K
11:11 32.69 32.84 32.64 32.84 11.4K
11:12 32.80 32.83 32.72 32.78 13.9K
11:13 32.75 32.85 32.75 32.81 13.2K
11:14 32.80 32.86 32.73 32.86 35.0K
11:15 32.82 32.89 32.70 32.72 8.3K
11:16 32.73 32.73 32.49 32.49 58.1K
11:17 32.50 32.59 32.50 32.50 17.2K
11:18 32.51 32.51 32.36 32.44 47.4K
11:19 32.39 32.39 32.25 32.38 29.8K
11:20 32.31 32.39 32.16 32.17 40.7K
11:21 32.14 32.24 32.05 32.22 72.9K
11:22 32.17 32.38 32.17 32.38 25.8K
11:23 31.90 31.90 31.66 31.85 207.8K
11:24 31.79 32.12 31.75 32.08 44.4K
11:25 32.04 32.05 31.82 31.92 21.6K
11:26 31.89 31.89 31.49 31.63 57.5K
11:27 31.52 31.67 31.51 31.65 35.2K
11:28 31.60 31.65 31.46 31.47 40.2K
11:29 31.52 31.71 31.49 31.69 34.3K
11:30 31.78 31.94 31.71 31.90 33.4K
11:31 31.78 31.98 31.75 31.97 37.0K
11:32 31.90 31.90 31.67 31.76 14.0K
11:33 31.75 31.96 31.69 31.96 33.1K
11:34 31.92 32.30 31.92 32.27 46.8K
11:35 32.28 32.28 32.07 32.07 41.1K
11:36 32.07 32.29 31.95 32.19 25.3K
11:37 32.15 32.25 32.15 32.24 12.8K
11:38 32.24 32.50 32.20 32.40 26.9K
11:39 32.39 32.64 32.38 32.55 94.6K
11:40 32.61 32.68 32.54 32.54 46.6K
11:41 32.57 32.60 32.42 32.42 15.6K
11:42 32.44 32.44 32.36 32.43 17.1K
11:43 32.47 32.47 32.30 32.37 15.7K
11:44 32.32 32.50 32.32 32.50 8.1K
11:45 32.55 32.60 32.39 32.55 22.9K
11:46 32.47 32.47 32.35 32.38 11.6K
11:47 32.37 32.50 32.24 32.50 17.6K
11:48 32.42 32.42 32.10 32.10 32.2K
11:49 32.13 32.24 32.13 32.23 18.9K
11:50 32.30 32.37 32.19 32.35 17.2K
11:51 32.36 32.50 32.36 32.42 8.4K
11:52 32.37 32.45 32.37 32.44 11.5K
11:53 32.30 32.34 32.21 32.34 17.0K
11:54 32.35 32.71 32.35 32.69 23.8K
11:55 32.67 32.75 32.60 32.70 39.5K
11:56 32.59 32.68 32.59 32.68 11.9K
11:57 32.68 32.74 32.62 32.74 15.8K
11:58 32.73 32.73 32.60 32.65 17.1K
11:59 32.69 32.71 32.66 32.70 30.8K
12:00 32.70 32.76 32.62 32.71 9.7K
12:01 32.65 32.75 32.59 32.59 22.7K
12:02 32.55 32.65 32.47 32.53 21.6K
12:03 32.50 32.65 32.50 32.63 8.7K
12:04 32.67 32.74 32.67 32.71 17.8K
12:05 32.74 32.81 32.67 32.81 12.7K
12:06 32.78 32.81 32.60 32.60 37.7K
12:07 32.63 32.80 32.55 32.73 28.1K
12:08 32.79 32.80 32.72 32.72 6.5K
12:09 32.66 32.72 32.61 32.71 14.5K
12:10 32.76 32.90 32.70 32.90 18.9K
12:11 32.90 33.04 32.83 32.83 62.7K
12:12 32.83 32.90 32.75 32.76 33.6K
12:13 32.79 32.96 32.79 32.91 15.0K
12:14 32.95 33.03 32.95 32.99 24.7K
12:15 32.98 32.98 32.80 32.97 37.9K
12:16 32.96 32.96 32.84 32.86 19.2K
12:17 32.84 32.88 32.80 32.88 12.7K
12:18 32.90 32.94 32.84 32.84 4.9K
12:19 32.86 32.86 32.78 32.82 12.3K
12:20 32.84 32.84 32.67 32.73 20.2K
12:21 32.79 32.79 32.75 32.78 8.0K
12:22 32.81 32.81 32.57 32.60 21.6K
12:23 32.55 32.66 32.55 32.65 6.2K
12:24 32.65 32.65 32.59 32.62 7.9K
12:25 32.64 32.68 32.55 32.68 33.3K
12:26 32.65 32.65 32.57 32.57 8.9K
12:27 32.73 32.92 32.73 32.92 31.6K
12:28 32.86 33.01 32.86 33.01 15.4K
12:29 33.01 33.12 33.00 33.10 30.6K
12:30 33.00 33.10 33.00 33.06 50.9K
12:31 33.09 33.13 33.02 33.13 20.0K
12:32 33.07 33.15 33.01 33.15 22.3K
12:33 33.20 33.25 33.15 33.19 27.4K
12:34 33.18 33.18 33.04 33.08 24.9K
12:35 33.15 33.28 33.07 33.28 14.6K
12:36 33.28 33.45 33.28 33.45 21.1K
12:37 33.45 33.56 33.45 33.56 27.2K
12:38 33.56 33.65 33.48 33.58 44.2K
12:39 33.61 33.61 33.47 33.60 11.1K
12:40 33.55 33.55 33.39 33.43 32.3K
12:41 33.40 33.40 33.33 33.36 6.8K
12:42 33.33 33.33 33.20 33.30 24.0K
12:43 33.30 33.49 33.30 33.43 29.1K
12:44 33.49 33.50 33.41 33.41 20.1K
12:45 33.37 33.50 33.35 33.45 24.7K
12:46 33.46 33.47 33.34 33.46 18.8K
12:47 33.49 33.49 33.40 33.40 5.8K
12:48 33.40 33.40 33.29 33.30 5.8K
12:49 33.30 33.33 33.24 33.24 31.4K
12:50 33.23 33.36 33.16 33.32 18.5K
12:51 33.31 33.46 33.31 33.46 15.7K
12:52 33.50 33.54 33.40 33.40 94.2K
12:53 33.35 33.42 33.35 33.42 13.9K
12:54 33.40 33.45 33.37 33.45 10.9K
12:55 33.42 33.42 33.31 33.42 80.2K
12:56 33.42 33.54 33.39 33.48 12.7K
12:57 33.50 33.50 33.35 33.37 25.1K
12:58 33.43 33.46 33.35 33.35 15.8K
12:59 33.36 33.38 33.30 33.34 17.9K
13:00 33.37 33.37 32.93 33.24 79.4K
13:01 33.29 33.30 33.17 33.26 31.2K
13:02 33.26 33.36 33.26 33.34 11.8K
13:03 33.35 33.36 33.32 33.32 16.6K
13:04 33.37 33.53 33.37 33.53 30.8K
13:05 33.50 33.62 33.50 33.59 43.4K
13:06 33.57 33.60 33.43 33.58 12.9K
13:07 33.56 33.73 33.56 33.70 69.2K
13:08 33.71 33.76 33.67 33.71 16.6K
13:09 33.72 33.82 33.72 33.76 23.7K
13:10 33.73 33.80 33.65 33.69 17.6K
13:11 33.69 33.72 33.61 33.69 37.4K
13:12 33.74 33.76 33.68 33.68 8.5K
13:13 33.70 33.70 33.61 33.64 9.3K
13:14 33.69 33.69 33.65 33.65 4.4K
13:15 33.69 33.69 33.53 33.60 14.6K
13:16 33.54 33.61 33.54 33.61 6.6K
13:17 33.69 33.69 33.63 33.69 4.9K
13:18 33.68 33.71 33.66 33.69 13.4K
13:19 33.77 33.80 33.69 33.69 21.4K
13:20 33.59 33.65 33.57 33.58 28.9K
13:21 33.55 33.60 33.46 33.60 9.8K
13:22 33.60 33.60 33.54 33.54 13.9K
13:23 33.60 33.62 33.53 33.53 2.9K
13:24 33.57 33.64 33.57 33.62 2.8K
13:25 33.65 33.65 33.52 33.59 9.0K
13:26 33.54 33.54 33.37 33.38 3.5K
13:27 33.50 33.55 33.48 33.55 13.9K
13:28 33.50 33.50 33.44 33.44 5.1K
13:29 33.39 33.41 33.33 33.37 6.6K
13:30 33.43 33.45 33.40 33.40 9.0K
13:31 33.49 33.49 33.34 33.38 4.6K
13:32 33.40 33.42 33.32 33.42 1.7K
13:33 33.27 33.27 33.26 33.26 19.2K
13:34 33.20 33.20 33.11 33.14 9.5K
13:35 33.12 33.21 33.12 33.17 21.8K
13:36 33.20 33.20 33.19 33.19 0.5K
13:37 33.14 33.15 32.98 33.00 12.7K
13:38 33.07 33.15 33.07 33.15 7.8K
13:39 33.04 33.23 33.04 33.23 3.9K
13:40 33.18 33.19 33.15 33.15 2.3K
13:41 33.13 33.20 33.13 33.18 3.6K
13:42 33.18 33.27 33.18 33.23 6.6K
13:43 33.28 33.44 33.28 33.44 5.6K
13:44 33.45 33.48 33.44 33.48 9.3K
13:45 33.44 33.46 33.35 33.37 10.1K
13:46 33.35 33.35 33.35 33.35 2.5K
13:47 33.39 33.39 33.31 33.35 9.3K
13:48 33.30 33.31 33.26 33.27 12.7K
13:49 33.32 33.37 33.32 33.37 2.0K
13:50 33.32 33.32 33.29 33.29 4.2K
13:51 33.29 33.29 33.29 33.29 7.4K
13:52 33.37 33.42 33.37 33.42 3.0K
13:53 33.40 33.50 33.40 33.49 8.3K
13:54 33.49 33.57 33.47 33.54 12.2K
13:55 33.54 33.55 33.52 33.52 7.1K
13:56 33.56 33.57 33.52 33.56 7.8K
13:57 33.53 33.66 33.53 33.65 14.5K
13:58 33.64 33.67 33.59 33.59 22.2K
13:59 33.56 33.57 33.49 33.52 5.7K
14:00 33.43 33.58 33.43 33.55 29.3K
14:01 33.52 33.60 33.49 33.60 4.2K
14:02 33.60 33.60 33.55 33.55 5.5K
14:03 33.53 33.59 33.46 33.49 19.2K
14:04 33.51 33.64 33.51 33.64 48.0K
14:05 33.65 33.67 33.63 33.66 11.7K
14:06 33.64 33.64 33.56 33.56 6.1K
14:07 33.59 33.69 33.54 33.61 21.5K
14:08 33.59 33.63 33.59 33.63 4.2K
14:09 33.68 33.69 33.64 33.69 3.7K
14:10 33.70 33.90 33.70 33.83 27.4K
14:11 33.92 33.94 33.90 33.94 18.0K
14:12 33.92 33.95 33.81 33.81 23.8K
14:13 33.84 33.88 33.82 33.85 46.6K
14:14 33.68 33.76 33.61 33.76 29.6K
14:15 33.77 33.90 33.77 33.90 5.2K
14:16 33.89 33.92 33.87 33.88 59.5K
14:17 33.88 33.90 33.79 33.83 9.4K
14:18 33.82 33.82 33.73 33.75 5.1K
14:19 33.80 33.84 33.80 33.84 1.4K
14:20 33.81 33.84 33.81 33.82 19.9K
14:21 33.82 33.88 33.82 33.88 3.8K
14:22 33.84 33.84 33.74 33.74 2.2K
14:23 33.76 33.77 33.60 33.62 5.9K
14:24 33.58 33.64 33.58 33.64 21.1K
14:25 33.61 33.63 33.56 33.57 10.5K
14:26 33.55 33.67 33.49 33.57 26.1K
14:27 33.56 33.59 33.56 33.59 3.7K
14:28 33.56 33.57 33.42 33.44 33.6K
14:29 33.45 33.47 33.40 33.40 9.4K
14:30 33.48 33.54 33.43 33.43 13.9K
14:31 33.50 33.57 33.50 33.57 5.0K
14:32 33.62 33.69 33.62 33.63 11.6K
14:33 33.63 33.63 33.51 33.56 13.1K
14:34 33.56 33.56 33.56 33.56 0.7K
14:35 33.53 33.53 33.48 33.49 7.1K
14:36 33.49 33.51 33.40 33.42 6.3K
14:37 33.46 33.52 33.44 33.44 8.6K
14:38 33.46 33.52 33.45 33.45 10.3K
14:39 33.45 33.54 33.45 33.54 8.1K
14:40 33.50 33.50 33.39 33.40 7.8K
14:41 33.37 33.41 33.31 33.41 14.1K
14:42 33.39 33.39 33.35 33.38 3.7K
14:43 33.40 33.40 33.34 33.35 14.6K
14:44 33.33 33.33 33.16 33.18 38.6K
14:45 33.18 33.22 33.13 33.22 72.1K
14:46 33.22 33.22 33.13 33.13 46.2K
14:47 33.16 33.30 33.16 33.30 11.7K
14:48 33.32 33.34 33.29 33.33 9.5K
14:49 33.34 33.34 33.22 33.25 8.0K
14:50 33.25 33.25 33.08 33.10 17.3K
14:51 33.10 33.10 33.06 33.07 9.3K
14:52 33.03 33.11 33.02 33.02 17.1K
14:53 33.00 33.06 33.00 33.05 9.9K
14:54 33.07 33.16 33.07 33.16 10.4K
14:55 33.13 33.28 33.13 33.26 9.3K
14:56 33.30 33.36 33.29 33.35 6.0K
14:57 33.29 33.31 33.25 33.29 10.7K
14:58 33.31 33.31 33.30 33.30 5.4K
14:59 33.23 33.31 33.19 33.19 8.1K
15:00 33.18 33.24 33.13 33.19 4.9K
15:01 33.19 33.19 33.07 33.07 7.5K
15:02 33.12 33.12 33.03 33.03 8.4K
15:03 33.03 33.12 33.03 33.12 4.2K
15:04 33.04 33.04 32.91 32.93 14.4K
15:05 32.95 33.12 32.95 33.04 10.8K
15:06 33.00 33.12 33.00 33.07 9.9K
15:07 33.03 33.03 33.00 33.00 4.7K
15:08 33.11 33.11 33.10 33.10 5.2K
15:09 33.14 33.16 33.13 33.13 2.7K
15:10 33.08 33.17 33.08 33.13 4.6K
15:11 33.13 33.22 33.08 33.22 7.3K
15:12 33.15 33.19 33.15 33.15 3.1K
15:13 33.13 33.13 33.07 33.07 3.6K
15:14 33.09 33.09 32.96 32.97 13.9K
15:15 32.96 32.96 32.84 32.84 9.7K
15:16 32.87 32.93 32.86 32.86 11.0K
15:17 32.94 32.94 32.77 32.86 20.3K
15:18 32.85 32.85 32.75 32.78 6.6K
15:19 32.76 32.76 32.71 32.75 6.6K
15:20 32.75 32.77 32.65 32.69 18.1K
15:21 32.64 32.71 32.59 32.71 11.1K
15:22 32.68 32.68 32.54 32.56 5.7K
15:23 32.51 32.54 32.47 32.50 23.7K
15:24 32.52 32.67 32.52 32.64 15.0K
15:25 32.60 32.60 32.46 32.55 10.5K
15:26 32.55 32.55 32.50 32.50 16.5K
15:27 32.50 32.55 32.45 32.53 18.9K
15:28 32.62 32.67 32.56 32.60 19.1K
15:29 32.55 32.56 32.53 32.53 8.6K
15:30 32.57 32.61 32.44 32.56 16.1K
15:31 32.65 32.81 32.65 32.81 12.5K
15:32 32.73 32.81 32.73 32.76 26.2K
15:33 32.75 32.93 32.72 32.93 45.1K
15:34 32.90 32.90 32.78 32.78 21.7K
15:35 32.70 32.80 32.67 32.67 37.5K
15:36 32.63 32.63 32.50 32.56 21.0K
15:37 32.56 32.59 32.48 32.48 45.7K
15:38 32.48 32.59 32.37 32.37 176.2K
15:39 32.40 32.46 32.31 32.45 218.0K
15:40 32.47 32.49 32.40 32.42 165.5K
15:41 32.44 32.45 32.39 32.39 52.4K
15:42 32.34 32.36 32.21 32.27 253.8K
15:43 32.26 32.39 32.23 32.34 21.3K
15:44 32.37 32.56 32.31 32.56 51.7K
15:45 32.59 32.65 32.54 32.65 48.9K
15:46 32.66 32.72 32.54 32.61 40.3K
15:47 32.64 32.69 32.62 32.62 21.3K
15:48 32.60 32.72 32.58 32.70 16.4K
15:49 32.73 32.80 32.64 32.75 19.0K
15:50 32.84 32.87 32.71 32.72 22.5K
15:51 32.65 32.72 32.58 32.68 20.4K
15:52 32.61 32.82 32.60 32.82 22.1K
15:53 32.84 32.90 32.83 32.89 16.6K
15:54 32.89 33.03 32.81 32.98 34.0K
15:55 32.69 32.76 32.69 32.70 24.5K
15:56 32.73 32.80 32.67 32.80 18.8K
15:57 32.80 32.84 32.77 32.84 58.8K
15:58 32.85 32.85 32.68 32.68 71.9K
15:59 32.68 32.87 32.61 32.63 462.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし