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 32.41 32.42 32.25 32.33 994.4K
09:31 32.36 32.58 32.36 32.56 40.4K
09:32 32.55 32.74 32.36 32.36 47.9K
09:33 32.35 32.62 32.28 32.51 60.7K
09:34 32.54 32.89 32.52 32.84 33.5K
09:35 32.76 32.94 32.66 32.73 43.3K
09:36 32.76 32.96 32.73 32.96 62.5K
09:37 33.00 33.06 33.00 33.06 36.4K
09:38 33.00 33.01 32.73 32.88 67.8K
09:39 32.92 33.08 32.92 33.03 41.5K
09:40 32.98 32.98 32.75 32.77 21.2K
09:41 32.76 32.78 32.62 32.78 36.5K
09:42 32.81 32.81 32.64 32.67 74.4K
09:43 32.70 32.83 32.70 32.80 17.3K
09:44 32.82 32.87 32.65 32.67 17.6K
09:45 32.69 32.76 32.37 32.38 34.4K
09:46 32.29 32.50 32.28 32.34 29.4K
09:47 32.44 32.47 32.25 32.30 44.3K
09:48 32.35 32.40 32.26 32.38 38.6K
09:49 32.26 32.47 32.23 32.47 30.7K
09:50 32.48 32.48 32.30 32.45 36.5K
09:51 32.45 32.50 32.33 32.35 52.6K
09:52 32.38 32.45 32.34 32.39 32.2K
09:53 32.37 32.70 32.37 32.67 51.2K
09:54 32.61 32.66 32.57 32.59 26.0K
09:55 32.56 32.59 32.47 32.49 44.6K
09:56 32.52 32.61 32.49 32.60 18.8K
09:57 32.63 32.78 32.63 32.70 19.4K
09:58 32.71 32.97 32.71 32.93 90.5K
09:59 32.92 33.03 32.92 33.02 55.3K
10:00 32.92 33.02 32.85 33.02 147.3K
10:01 33.05 33.34 32.88 33.31 155.2K
10:02 33.32 33.43 33.26 33.36 133.0K
10:03 33.36 33.41 33.31 33.41 77.9K
10:04 33.39 33.42 33.16 33.25 86.1K
10:05 33.25 33.37 33.20 33.37 31.6K
10:06 33.36 33.38 33.20 33.20 44.4K
10:07 33.20 33.24 33.19 33.24 15.0K
10:08 33.22 33.36 33.22 33.23 24.2K
10:09 33.26 33.28 33.19 33.23 15.3K
10:10 33.13 33.13 32.81 32.81 62.8K
10:11 32.85 32.90 32.73 32.86 51.3K
10:12 32.97 32.97 32.70 32.70 33.4K
10:13 32.70 32.86 32.70 32.85 25.0K
10:14 32.85 32.86 32.65 32.65 24.4K
10:15 32.68 32.89 32.68 32.86 23.1K
10:16 32.91 32.99 32.84 32.89 18.4K
10:17 32.88 32.88 32.80 32.81 10.5K
10:18 32.83 32.94 32.77 32.91 11.8K
10:19 32.90 32.90 32.63 32.66 22.7K
10:20 32.63 32.70 32.62 32.70 24.6K
10:21 32.69 32.69 32.56 32.56 56.7K
10:22 32.62 32.88 32.62 32.86 25.0K
10:23 32.84 32.92 32.82 32.83 26.9K
10:24 32.88 32.88 32.77 32.83 27.4K
10:25 32.84 32.87 32.64 32.70 28.7K
10:26 32.68 32.80 32.68 32.80 23.1K
10:27 32.77 32.86 32.77 32.80 31.9K
10:28 32.83 32.94 32.83 32.93 26.5K
10:29 32.93 32.95 32.89 32.89 11.4K
10:30 32.87 33.00 32.82 32.98 36.0K
10:31 33.03 33.13 33.02 33.02 29.7K
10:32 33.03 33.08 33.02 33.03 12.8K
10:33 33.03 33.09 33.03 33.05 9.3K
10:34 33.09 33.16 33.07 33.10 26.6K
10:35 33.16 33.21 33.00 33.00 20.7K
10:36 33.00 33.14 32.98 33.02 24.4K
10:37 33.00 33.08 32.98 33.07 12.6K
10:38 33.17 33.19 33.06 33.08 12.0K
10:39 33.02 33.03 32.94 32.98 40.0K
10:40 32.96 33.06 32.86 32.95 22.2K
10:41 33.01 33.16 32.98 33.16 39.6K
10:42 33.12 33.16 33.06 33.06 9.9K
10:43 33.04 33.09 32.89 33.09 18.8K
10:44 33.08 33.08 32.99 33.03 9.8K
10:45 33.06 33.09 32.89 32.90 8.3K
10:46 32.91 33.10 32.91 33.09 16.4K
10:47 33.10 33.18 32.93 32.93 26.7K
10:48 32.95 33.01 32.88 32.98 16.3K
10:49 33.00 33.27 33.00 33.27 27.7K
10:50 33.28 33.33 33.24 33.29 40.5K
10:51 33.29 33.52 33.29 33.49 30.8K
10:52 33.50 33.51 33.27 33.29 24.5K
10:53 33.28 33.43 33.25 33.42 43.0K
10:54 33.44 33.50 33.44 33.46 17.0K
10:55 33.50 33.50 33.44 33.50 20.3K
10:56 33.50 33.50 33.32 33.32 26.3K
10:57 33.34 33.37 33.32 33.32 8.9K
10:58 33.32 33.32 33.15 33.15 25.5K
10:59 33.15 33.18 33.15 33.18 18.3K
11:00 33.15 33.15 33.05 33.06 8.0K
11:01 33.02 33.20 33.02 33.19 37.3K
11:02 33.15 33.22 33.10 33.10 12.4K
11:03 33.11 33.15 33.08 33.10 8.3K
11:04 33.18 33.32 33.16 33.29 9.7K
11:05 33.32 33.35 33.27 33.27 13.2K
11:06 33.29 33.31 33.27 33.31 7.1K
11:07 33.36 33.39 33.25 33.33 12.2K
11:08 33.36 33.38 33.35 33.38 6.0K
11:09 33.45 33.45 33.40 33.40 23.5K
11:10 33.43 33.44 33.41 33.44 4.1K
11:11 33.45 33.50 33.36 33.35 18.9K
11:12 33.31 33.37 33.30 33.32 9.3K
11:13 33.28 33.39 33.28 33.37 8.1K
11:14 33.30 33.36 33.26 33.26 18.8K
11:15 33.26 33.40 33.26 33.33 9.7K
11:16 33.30 33.33 33.22 33.31 8.3K
11:17 33.32 33.32 33.17 33.19 21.7K
11:18 33.17 33.24 33.15 33.19 7.7K
11:19 33.13 33.13 33.06 33.11 25.4K
11:20 33.11 33.18 33.09 33.12 19.4K
11:21 33.10 33.16 33.08 33.10 7.7K
11:22 33.11 33.20 33.11 33.20 13.1K
11:23 33.08 33.12 32.99 32.99 36.1K
11:24 32.98 33.12 32.98 33.11 24.3K
11:25 33.06 33.06 32.98 33.03 11.4K
11:26 33.03 33.10 33.03 33.07 7.6K
11:27 33.10 33.11 33.04 33.04 2.7K
11:28 33.01 33.03 32.89 33.00 27.1K
11:29 32.96 32.96 32.89 32.90 18.8K
11:30 32.87 32.87 32.81 32.83 16.5K
11:31 32.83 32.91 32.83 32.91 11.3K
11:32 32.88 32.92 32.79 32.92 14.0K
11:33 32.99 33.08 32.99 33.08 7.2K
11:34 33.04 33.13 33.04 33.12 8.4K
11:35 33.11 33.11 33.06 33.08 15.4K
11:36 33.13 33.13 33.05 33.05 7.5K
11:37 33.00 33.05 32.93 32.95 8.8K
11:38 32.93 33.07 32.90 33.02 20.4K
11:39 33.07 33.07 33.04 33.05 28.4K
11:40 33.01 33.12 33.01 33.07 10.3K
11:41 33.09 33.09 32.99 33.00 6.0K
11:42 33.06 33.06 32.96 32.96 6.1K
11:43 32.96 32.96 32.91 32.92 20.5K
11:44 32.99 32.99 32.98 32.98 5.4K
11:45 33.00 33.00 32.97 32.98 6.2K
11:46 32.95 32.95 32.86 32.91 15.4K
11:47 32.94 33.00 32.91 32.98 32.5K
11:48 32.96 33.09 32.88 33.09 25.6K
11:49 33.01 33.01 32.88 32.92 5.1K
11:50 32.87 32.87 32.80 32.81 43.9K
11:51 32.88 32.98 32.88 32.98 4.1K
11:52 32.96 33.05 32.96 33.05 6.8K
11:53 33.06 33.11 33.05 33.11 29.6K
11:54 33.11 33.11 33.07 33.11 8.9K
11:55 33.14 33.19 33.14 33.18 9.0K
11:56 33.18 33.18 32.91 32.91 15.6K
11:57 32.89 32.95 32.88 32.94 9.0K
11:58 32.89 32.91 32.88 32.91 8.0K
11:59 32.90 32.90 32.80 32.82 17.1K
12:00 32.86 32.90 32.86 32.87 13.6K
12:01 32.88 32.95 32.84 32.95 12.2K
12:02 32.98 33.02 32.94 33.02 10.1K
12:03 33.00 33.04 32.98 33.01 6.8K
12:04 33.01 33.03 32.98 32.98 5.9K
12:05 33.00 33.00 32.94 32.94 28.6K
12:06 32.93 32.98 32.90 32.96 9.6K
12:07 32.93 33.00 32.90 33.00 9.3K
12:08 33.01 33.08 33.01 33.03 5.3K
12:09 33.00 33.00 32.95 33.00 6.8K
12:10 33.09 33.12 33.07 33.10 7.7K
12:11 33.11 33.13 33.09 33.11 5.6K
12:12 33.12 33.19 33.12 33.14 7.5K
12:13 33.17 33.21 33.17 33.19 10.6K
12:14 33.19 33.23 33.19 33.22 7.0K
12:15 33.19 33.19 33.12 33.19 8.3K
12:16 33.17 33.21 33.17 33.21 47.8K
12:17 33.25 33.34 33.22 33.31 14.1K
12:18 33.34 33.34 33.28 33.30 9.1K
12:19 33.32 33.32 33.27 33.28 33.1K
12:20 33.30 33.34 33.29 33.33 24.3K
12:21 33.32 33.33 33.27 33.27 12.0K
12:22 33.30 33.31 33.20 33.20 29.2K
12:23 33.19 33.28 33.19 33.28 7.3K
12:24 33.21 33.21 33.09 33.10 8.4K
12:25 33.09 33.17 33.07 33.10 25.2K
12:26 33.06 33.16 33.03 33.16 21.8K
12:27 33.14 33.14 33.11 33.10 10.7K
12:28 33.10 33.36 33.08 33.32 50.3K
12:29 33.34 33.39 33.26 33.36 7.1K
12:30 33.32 33.44 33.32 33.40 10.5K
12:31 33.41 33.41 33.37 33.37 6.1K
12:32 33.30 33.34 33.29 33.34 6.9K
12:33 33.28 33.42 33.28 33.39 7.9K
12:34 33.41 33.47 33.39 33.40 13.3K
12:35 33.35 33.35 33.25 33.26 56.1K
12:36 33.29 33.36 33.28 33.28 11.5K
12:37 33.28 33.28 33.11 33.14 6.7K
12:38 33.15 33.21 33.10 33.19 6.1K
12:39 33.20 33.24 33.18 33.23 7.3K
12:40 33.22 33.25 33.22 33.24 2.3K
12:41 33.25 33.30 33.25 33.26 3.8K
12:42 33.33 33.36 33.26 33.36 15.0K
12:43 33.33 33.33 33.33 33.33 1.9K
12:44 33.30 33.33 33.24 33.25 15.5K
12:45 33.27 33.31 33.24 33.24 10.3K
12:46 33.22 33.34 33.22 33.30 6.2K
12:47 33.33 33.33 33.30 33.30 3.2K
12:48 33.25 33.29 33.23 33.26 8.4K
12:49 33.27 33.27 33.18 33.18 16.1K
12:50 33.25 33.25 33.19 33.19 2.8K
12:51 33.22 33.26 33.22 33.25 3.9K
12:52 33.25 33.26 33.22 33.24 4.6K
12:53 33.16 33.16 33.13 33.13 3.2K
12:54 33.15 33.18 33.15 33.16 13.4K
12:55 33.25 33.27 33.15 33.15 22.2K
12:56 33.20 33.32 33.20 33.32 22.1K
12:57 33.27 33.30 33.27 33.26 3.0K
12:58 33.30 33.32 33.26 33.30 8.9K
12:59 33.32 33.32 33.15 33.16 7.9K
13:00 33.13 33.15 33.06 33.11 29.7K
13:01 33.07 33.12 33.04 33.05 3.8K
13:02 33.04 33.04 32.93 32.97 80.1K
13:03 32.98 33.09 32.97 33.05 9.6K
13:04 33.05 33.11 33.05 33.11 8.0K
13:05 33.13 33.19 33.13 33.16 28.6K
13:06 33.10 33.11 33.03 33.04 10.5K
13:07 33.02 33.07 33.02 33.05 3.5K
13:08 33.06 33.06 33.00 33.03 5.1K
13:09 32.95 32.98 32.88 32.88 15.8K
13:10 32.92 32.96 32.90 32.90 9.1K
13:11 32.89 32.89 32.78 32.80 15.1K
13:12 32.83 32.83 32.72 32.79 10.5K
13:13 32.76 32.79 32.72 32.72 17.1K
13:14 32.70 32.72 32.67 32.68 32.7K
13:15 32.68 32.72 32.65 32.72 16.0K
13:16 32.72 32.74 32.51 32.51 47.0K
13:17 32.50 32.57 32.42 32.52 27.8K
13:18 32.46 32.46 32.32 32.40 59.1K
13:19 32.47 32.61 32.47 32.57 16.8K
13:20 32.52 32.53 32.40 32.40 18.1K
13:21 32.37 32.49 32.37 32.46 41.5K
13:22 32.41 32.45 32.37 32.45 24.4K
13:23 32.47 32.49 32.44 32.44 10.6K
13:24 32.44 32.44 32.35 32.40 9.6K
13:25 32.46 32.58 32.43 32.57 47.1K
13:26 32.59 32.71 32.59 32.71 19.7K
13:27 32.72 32.74 32.70 32.73 38.9K
13:28 32.71 32.82 32.68 32.78 8.7K
13:29 32.79 32.82 32.74 32.79 6.5K
13:30 32.80 32.84 32.70 32.72 18.4K
13:31 32.70 32.71 32.67 32.67 10.3K
13:32 32.64 32.65 32.52 32.52 11.9K
13:33 32.52 32.54 32.48 32.50 6.9K
13:34 32.48 32.50 32.48 32.50 3.1K
13:35 32.46 32.55 32.46 32.50 6.3K
13:36 32.54 32.54 32.48 32.52 3.8K
13:37 32.50 32.50 32.48 32.48 5.4K
13:38 32.48 32.60 32.48 32.55 6.5K
13:39 32.51 32.51 32.42 32.45 15.0K
13:40 32.49 32.49 32.40 32.40 4.8K
13:41 32.35 32.40 32.35 32.38 19.0K
13:42 32.36 32.42 32.33 32.40 9.1K
13:43 32.40 32.40 32.26 32.26 25.6K
13:44 32.23 32.40 32.23 32.36 10.9K
13:45 32.37 32.37 32.24 32.25 11.3K
13:46 32.24 32.37 32.24 32.37 7.2K
13:47 32.40 32.47 32.40 32.47 11.5K
13:48 32.44 32.44 32.35 32.36 4.9K
13:49 32.35 32.46 32.35 32.41 5.5K
13:50 32.41 32.46 32.41 32.42 10.6K
13:51 32.35 32.40 32.34 32.40 16.6K
13:52 32.44 32.45 32.41 32.41 3.7K
13:53 32.45 32.45 32.42 32.45 6.0K
13:54 32.49 32.54 32.49 32.52 10.8K
13:55 32.52 32.53 32.47 32.53 7.2K
13:56 32.53 32.57 32.53 32.57 16.1K
13:57 32.57 32.60 32.56 32.60 15.3K
13:58 32.58 32.60 32.57 32.57 13.0K
13:59 32.56 32.57 32.55 32.55 11.6K
14:00 32.55 32.66 32.55 32.65 35.4K
14:01 32.65 32.66 32.62 32.66 8.9K
14:02 32.68 32.70 32.62 32.63 20.3K
14:03 32.62 32.66 32.60 32.60 6.6K
14:04 32.61 32.67 32.61 32.66 9.9K
14:05 32.66 32.75 32.66 32.75 7.0K
14:06 32.75 32.80 32.74 32.78 36.7K
14:07 32.74 32.74 32.69 32.69 14.7K
14:08 32.72 32.80 32.66 32.80 14.8K
14:09 32.77 32.80 32.74 32.78 12.4K
14:10 32.79 32.79 32.62 32.68 11.5K
14:11 32.68 32.68 32.68 32.68 2.5K
14:12 32.75 32.78 32.73 32.73 3.9K
14:13 32.74 32.79 32.74 32.78 5.3K
14:14 32.83 32.86 32.80 32.86 11.7K
14:15 32.87 32.89 32.84 32.84 14.3K
14:16 32.87 32.87 32.76 32.76 9.5K
14:17 32.75 32.75 32.68 32.70 5.6K
14:18 32.71 32.78 32.70 32.77 7.7K
14:19 32.82 32.83 32.82 32.83 1.3K
14:20 32.76 32.76 32.72 32.72 4.8K
14:21 32.71 32.71 32.64 32.65 22.9K
14:22 32.65 32.69 32.65 32.69 3.5K
14:23 32.62 32.62 32.58 32.60 8.8K
14:24 32.65 32.68 32.65 32.68 5.6K
14:25 32.71 32.71 32.66 32.66 1.8K
14:26 32.73 32.75 32.67 32.67 3.3K
14:27 32.68 32.73 32.66 32.70 3.8K
14:28 32.68 32.73 32.68 32.71 9.3K
14:29 32.68 32.70 32.66 32.70 5.7K
14:30 32.66 32.74 32.66 32.74 4.9K
14:31 32.72 32.73 32.64 32.70 11.6K
14:32 32.66 32.68 32.57 32.57 5.8K
14:33 32.59 32.64 32.57 32.60 8.0K
14:34 32.62 32.62 32.57 32.62 4.1K
14:35 32.60 32.65 32.58 32.59 3.6K
14:36 32.60 32.60 32.52 32.57 19.2K
14:37 32.55 32.66 32.55 32.64 6.1K
14:38 32.62 32.62 32.59 32.62 9.4K
14:39 32.59 32.64 32.58 32.58 13.8K
14:40 32.60 32.68 32.60 32.64 13.6K
14:41 32.63 32.63 32.54 32.53 6.3K
14:42 32.54 32.72 32.54 32.72 61.8K
14:43 32.75 32.79 32.69 32.69 41.9K
14:44 32.67 32.69 32.67 32.67 4.5K
14:45 32.76 32.80 32.75 32.75 28.9K
14:46 32.63 32.70 32.63 32.70 4.9K
14:47 32.66 32.75 32.66 32.75 6.7K
14:48 32.75 32.79 32.70 32.76 43.8K
14:49 32.82 32.82 32.79 32.82 8.0K
14:50 32.83 32.86 32.81 32.86 41.6K
14:51 32.85 32.86 32.77 32.86 51.3K
14:52 32.86 32.89 32.86 32.86 6.2K
14:53 32.89 32.89 32.86 32.87 32.6K
14:54 32.84 32.86 32.75 32.75 29.0K
14:55 32.74 32.77 32.73 32.73 4.6K
14:56 32.70 32.74 32.70 32.74 4.3K
14:58 32.73 32.74 32.72 32.73 2.6K
14:59 32.71 32.71 32.70 32.71 9.2K
15:00 32.80 32.80 32.73 32.75 5.3K
15:01 32.76 32.78 32.71 32.71 4.0K
15:02 32.72 32.80 32.72 32.78 4.3K
15:03 32.80 32.80 32.71 32.76 7.0K
15:04 32.73 32.74 32.71 32.71 8.1K
15:05 32.72 32.77 32.71 32.76 8.3K
15:06 32.74 32.75 32.74 32.74 3.1K
15:07 32.73 32.77 32.70 32.70 7.8K
15:08 32.69 32.78 32.68 32.78 9.0K
15:09 32.75 32.75 32.71 32.74 2.2K
15:10 32.74 32.78 32.72 32.72 4.1K
15:11 32.73 32.85 32.73 32.83 11.0K
15:12 32.83 32.83 32.76 32.77 12.7K
15:13 32.75 32.75 32.63 32.63 25.8K
15:14 32.69 32.73 32.68 32.71 6.6K
15:15 32.71 32.73 32.70 32.73 3.8K
15:16 32.69 32.72 32.68 32.72 5.3K
15:17 32.68 32.70 32.67 32.67 5.3K
15:18 32.71 32.71 32.62 32.66 6.4K
15:19 32.70 32.75 32.68 32.75 2.5K
15:20 32.71 32.71 32.69 32.71 1.1K
15:21 32.78 32.93 32.78 32.85 19.9K
15:22 32.88 32.92 32.87 32.89 31.9K
15:23 32.90 32.90 32.78 32.80 6.0K
15:24 32.78 32.85 32.78 32.78 7.6K
15:25 32.81 32.81 32.77 32.79 2.3K
15:26 32.81 32.89 32.81 32.84 10.0K
15:27 32.81 32.85 32.81 32.84 2.2K
15:28 32.86 32.86 32.79 32.79 3.8K
15:29 32.78 32.78 32.69 32.69 8.2K
15:30 32.72 32.84 32.69 32.82 10.8K
15:31 32.87 32.90 32.80 32.90 21.3K
15:32 32.93 32.95 32.89 32.93 10.8K
15:33 32.97 32.99 32.92 32.93 12.1K
15:34 32.95 32.98 32.91 32.98 5.5K
15:35 32.98 33.06 32.98 33.06 47.5K
15:36 33.02 33.03 32.98 32.98 12.1K
15:37 32.95 32.99 32.95 32.98 4.8K
15:38 32.96 33.02 32.96 32.97 13.7K
15:39 32.97 32.97 32.92 32.92 53.8K
15:40 32.88 32.90 32.85 32.87 23.0K
15:41 32.85 32.94 32.85 32.90 16.8K
15:42 32.88 32.94 32.88 32.93 5.0K
15:43 32.95 33.00 32.92 32.95 44.0K
15:44 32.94 33.01 32.91 33.00 16.4K
15:45 33.00 33.02 32.96 32.96 19.3K
15:46 32.99 33.01 32.97 32.98 24.8K
15:47 32.95 32.98 32.93 32.98 9.6K
15:48 32.98 33.03 32.98 33.03 52.1K
15:49 33.05 33.17 33.05 33.15 47.1K
15:50 33.16 33.31 33.16 33.17 56.4K
15:51 33.17 33.30 33.17 33.26 20.4K
15:52 33.25 33.26 33.16 33.26 16.2K
15:53 33.27 33.39 33.26 33.39 15.2K
15:54 33.39 33.60 33.36 33.44 61.4K
15:55 33.52 33.59 33.36 33.37 47.4K
15:56 33.39 33.41 33.35 33.35 17.4K
15:57 33.41 33.58 33.41 33.57 46.3K
15:58 33.56 33.59 33.48 33.48 68.5K
15:59 33.46 33.49 33.43 33.45 197.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし