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 37.65 37.66 37.44 37.62 938.3K
09:31 37.66 37.69 37.12 37.29 67.7K
09:32 37.25 37.35 37.10 37.22 48.6K
09:33 37.14 37.15 36.74 36.86 81.5K
09:34 36.78 36.96 36.68 36.94 71.0K
09:35 36.95 37.20 36.90 37.16 40.8K
09:36 37.30 37.45 37.06 37.18 81.6K
09:37 37.17 37.17 36.75 36.81 53.0K
09:38 36.80 37.00 36.80 36.85 33.6K
09:39 36.88 36.92 36.73 36.89 31.8K
09:40 36.85 37.18 36.85 37.18 49.3K
09:41 37.20 37.30 37.13 37.30 85.5K
09:42 37.30 37.35 37.21 37.27 58.0K
09:43 37.34 37.35 37.28 37.30 64.4K
09:44 37.32 37.43 37.30 37.43 47.8K
09:45 37.43 37.47 37.16 37.30 54.5K
09:46 37.33 37.33 37.19 37.29 57.1K
09:47 37.23 37.23 37.04 37.07 30.2K
09:48 37.01 37.05 36.88 36.87 67.7K
09:49 36.84 36.98 36.73 36.85 80.2K
09:50 36.79 36.79 36.45 36.62 54.6K
09:51 36.48 36.52 36.32 36.36 31.8K
09:52 36.31 36.57 36.31 36.51 53.1K
09:53 36.53 36.63 36.25 36.28 40.9K
09:54 36.17 36.33 36.10 36.27 38.7K
09:55 36.22 36.25 35.92 35.95 92.7K
09:56 35.98 36.04 35.75 35.84 54.9K
09:57 35.77 35.77 35.40 35.40 66.9K
09:58 35.38 35.54 35.30 35.51 65.2K
09:59 35.39 35.50 35.30 35.42 43.5K
10:00 35.53 35.53 35.11 35.32 86.8K
10:01 35.35 35.75 35.35 35.75 47.8K
10:02 35.79 36.04 35.76 36.03 49.1K
10:03 36.05 36.10 36.01 36.07 47.5K
10:04 36.01 36.22 36.01 36.19 46.2K
10:05 36.17 36.19 35.96 36.10 39.6K
10:06 36.10 36.10 35.95 36.10 10.6K
10:07 36.15 36.17 35.82 35.96 38.2K
10:08 35.97 36.35 35.97 36.35 34.5K
10:09 36.39 36.39 36.22 36.29 32.2K
10:10 36.34 36.38 36.27 36.37 21.6K
10:11 36.29 36.29 36.02 36.04 23.6K
10:12 36.02 36.16 36.02 36.06 18.1K
10:13 36.09 36.20 35.92 36.20 9.9K
10:14 36.26 36.34 36.22 36.23 25.8K
10:15 36.19 36.29 36.08 36.08 11.2K
10:16 36.12 36.28 36.02 36.26 13.6K
10:17 36.40 36.40 36.28 36.35 15.0K
10:18 36.36 36.36 36.03 36.15 25.2K
10:19 36.17 36.28 36.06 36.28 14.5K
10:20 36.07 36.20 36.07 36.20 13.7K
10:21 36.16 36.30 36.12 36.30 14.5K
10:22 36.27 36.36 36.19 36.22 22.0K
10:23 36.33 36.33 36.21 36.22 16.5K
10:24 36.24 36.46 36.17 36.46 23.1K
10:25 36.47 36.47 36.22 36.28 27.8K
10:26 36.23 36.23 35.95 36.01 46.7K
10:27 36.01 36.05 35.95 36.00 17.7K
10:28 36.05 36.14 35.98 36.14 13.4K
10:29 36.21 36.21 36.01 36.01 16.5K
10:30 36.10 36.18 35.99 35.99 13.4K
10:31 35.89 35.89 35.71 35.80 25.0K
10:32 35.80 35.80 35.70 35.75 15.6K
10:33 35.74 35.77 35.64 35.71 17.0K
10:34 35.74 35.89 35.74 35.82 17.4K
10:35 35.81 35.86 35.71 35.86 14.6K
10:36 35.91 36.18 35.88 36.18 39.1K
10:37 36.13 36.29 36.13 36.29 15.1K
10:38 36.27 36.45 36.19 36.45 30.4K
10:39 36.43 36.52 36.37 36.37 29.4K
10:40 36.35 36.41 36.32 36.37 27.8K
10:41 36.32 36.32 36.07 36.07 14.4K
10:42 36.11 36.28 36.08 36.26 21.1K
10:43 36.26 36.29 36.16 36.20 20.5K
10:44 36.23 36.32 36.23 36.27 7.3K
10:45 36.25 36.44 36.21 36.41 11.6K
10:46 36.35 36.37 36.25 36.29 5.8K
10:47 36.32 36.40 36.32 36.35 15.3K
10:48 36.23 36.29 36.19 36.29 16.4K
10:49 36.27 36.30 36.13 36.17 11.2K
10:50 36.09 36.17 35.94 35.94 31.6K
10:51 35.95 36.03 35.92 35.99 8.4K
10:52 36.00 36.00 35.79 35.81 19.2K
10:53 35.77 35.84 35.71 35.71 16.1K
10:54 35.71 35.82 35.71 35.77 33.9K
10:55 35.78 35.81 35.78 35.81 2.3K
10:56 35.79 35.79 35.56 35.70 17.9K
10:57 35.68 35.68 35.52 35.68 13.0K
10:58 35.69 35.74 35.61 35.64 6.0K
10:59 35.63 35.69 35.62 35.65 3.9K
11:00 35.66 35.89 35.66 35.80 22.8K
11:01 35.81 36.00 35.79 36.00 18.3K
11:02 35.95 36.03 35.81 35.89 10.4K
11:03 35.86 35.87 35.76 35.87 4.1K
11:04 35.93 35.93 35.74 35.74 4.8K
11:05 35.78 35.82 35.78 35.82 1.4K
11:06 35.86 35.86 35.70 35.70 12.4K
11:07 35.69 35.76 35.58 35.58 16.5K
11:08 35.53 35.60 35.42 35.43 50.1K
11:09 35.43 35.45 35.26 35.40 27.9K
11:10 35.38 35.48 35.18 35.18 24.2K
11:11 35.15 35.44 35.15 35.44 23.9K
11:12 35.34 35.43 35.32 35.42 7.4K
11:13 35.41 35.44 35.38 35.39 19.1K
11:14 35.44 35.44 35.30 35.30 6.1K
11:15 35.30 35.30 35.16 35.16 27.3K
11:16 35.11 35.13 34.91 34.92 79.2K
11:17 34.92 35.03 34.81 34.94 43.1K
11:18 34.87 34.91 34.81 34.87 21.8K
11:19 34.84 34.94 34.82 34.83 13.3K
11:20 34.82 34.87 34.69 34.87 62.1K
11:21 34.80 34.80 34.61 34.65 21.7K
11:22 34.67 34.67 34.55 34.55 24.8K
11:23 34.54 34.55 34.43 34.51 39.7K
11:24 34.41 34.44 34.34 34.39 54.9K
11:25 34.35 34.36 34.24 34.32 46.7K
11:26 34.46 34.46 34.28 34.36 39.2K
11:27 34.31 34.42 34.23 34.23 32.1K
11:28 34.19 34.27 34.08 34.10 47.4K
11:29 34.09 34.34 34.09 34.25 50.0K
11:30 34.26 34.60 34.26 34.60 25.5K
11:31 34.62 34.65 34.45 34.63 34.8K
11:32 34.68 34.88 34.66 34.87 34.1K
11:33 34.86 35.07 34.80 35.07 16.8K
11:34 35.09 35.09 34.85 34.86 41.0K
11:35 34.77 34.83 34.59 34.63 25.4K
11:36 34.64 34.99 34.64 34.99 22.1K
11:37 35.10 35.17 35.06 35.17 25.1K
11:38 35.14 35.22 35.08 35.22 9.9K
11:39 35.25 35.25 35.07 35.23 19.8K
11:40 35.20 35.29 35.17 35.20 17.6K
11:41 35.10 35.15 35.08 35.15 10.2K
11:42 35.22 35.32 35.19 35.29 12.9K
11:43 35.28 35.35 35.26 35.29 18.9K
11:44 35.26 35.31 35.06 35.10 17.7K
11:45 35.21 35.21 35.05 35.10 10.9K
11:46 35.00 35.15 35.00 35.11 21.2K
11:47 35.06 35.11 35.02 35.11 1.3K
11:48 35.11 35.11 34.93 34.95 9.2K
11:49 34.97 35.00 34.97 35.00 3.3K
11:50 34.94 35.07 34.84 35.07 12.1K
11:51 34.97 35.07 34.97 35.07 3.1K
11:52 35.08 35.23 35.05 35.23 8.7K
11:53 35.29 35.45 35.29 35.36 18.5K
11:54 35.33 35.33 35.15 35.17 14.0K
11:55 35.15 35.34 35.15 35.32 11.7K
11:56 35.29 35.29 35.24 35.27 1.1K
11:57 35.25 35.30 35.20 35.30 13.3K
11:58 35.31 35.44 35.31 35.39 9.2K
11:59 35.35 35.35 35.24 35.24 6.1K
12:00 35.23 35.27 35.09 35.27 7.5K
12:01 35.13 35.22 35.02 35.07 6.2K
12:02 35.00 35.00 34.86 34.86 8.5K
12:03 34.88 34.94 34.86 34.92 7.5K
12:04 35.01 35.01 34.96 34.98 3.6K
12:05 34.94 34.94 34.77 34.85 15.9K
12:06 34.90 34.90 34.78 34.87 8.2K
12:07 34.85 34.85 34.65 34.65 18.3K
12:08 34.66 34.78 34.66 34.74 6.2K
12:09 34.75 34.75 34.63 34.65 22.0K
12:10 34.65 34.65 34.51 34.51 11.7K
12:11 34.56 34.60 34.46 34.60 22.8K
12:12 34.63 34.74 34.62 34.62 58.0K
12:13 34.61 34.72 34.61 34.69 12.0K
12:14 34.66 34.70 34.62 34.70 22.7K
12:15 34.71 34.98 34.71 34.98 11.2K
12:16 34.88 35.04 34.85 35.04 15.1K
12:17 35.00 35.07 34.98 35.05 4.3K
12:18 35.06 35.06 34.90 34.90 7.3K
12:19 34.87 34.99 34.87 34.99 4.1K
12:20 35.01 35.07 35.00 35.01 6.5K
12:21 34.97 35.00 34.93 34.95 10.5K
12:22 34.93 34.99 34.89 34.99 7.8K
12:23 34.97 35.10 34.91 35.10 20.1K
12:24 35.12 35.17 35.04 35.04 3.0K
12:25 35.03 35.05 35.03 35.05 19.3K
12:26 35.05 35.06 35.01 35.06 5.3K
12:27 35.06 35.06 34.98 35.00 4.6K
12:28 35.03 35.03 34.92 35.01 4.8K
12:29 35.06 35.15 35.06 35.14 13.6K
12:30 35.11 35.29 35.10 35.24 16.8K
12:31 35.32 35.36 35.22 35.35 7.4K
12:32 35.37 35.37 35.24 35.33 16.0K
12:33 35.39 35.47 35.34 35.42 20.5K
12:34 35.46 35.50 35.38 35.42 16.3K
12:35 35.49 35.60 35.49 35.60 16.1K
12:36 35.61 35.61 35.43 35.52 9.1K
12:37 35.50 35.50 35.39 35.39 42.2K
12:38 35.38 35.46 35.38 35.46 8.4K
12:39 35.52 35.62 35.48 35.56 6.2K
12:40 35.58 35.58 35.50 35.57 12.8K
12:41 35.62 35.66 35.57 35.60 3.4K
12:42 35.62 35.64 35.58 35.60 2.9K
12:43 35.62 35.78 35.62 35.72 22.3K
12:44 35.77 35.77 35.63 35.74 18.7K
12:45 35.74 35.84 35.72 35.84 47.2K
12:46 35.85 35.85 35.75 35.78 5.5K
12:47 35.78 35.90 35.78 35.85 14.5K
12:48 35.78 35.83 35.75 35.82 12.8K
12:49 35.75 35.81 35.72 35.81 8.2K
12:50 35.76 35.76 35.59 35.64 24.3K
12:51 35.61 35.61 35.51 35.55 5.3K
12:52 35.57 35.59 35.56 35.59 3.4K
12:53 35.56 35.56 35.52 35.54 2.9K
12:54 35.57 35.67 35.57 35.67 6.8K
12:55 35.65 35.65 35.61 35.61 6.5K
12:56 35.55 35.65 35.53 35.58 10.3K
12:57 35.57 35.58 35.57 35.58 2.2K
12:58 35.51 35.60 35.51 35.56 2.9K
12:59 35.59 35.59 35.47 35.46 6.0K
13:00 35.50 35.50 35.46 35.49 5.3K
13:01 35.50 35.58 35.47 35.58 11.8K
13:02 35.39 35.46 35.39 35.46 10.1K
13:03 35.45 35.45 35.44 35.44 2.2K
13:04 35.46 35.46 35.34 35.34 3.8K
13:05 35.34 35.34 35.25 35.31 8.3K
13:06 35.31 35.41 35.31 35.31 5.9K
13:07 35.34 35.34 35.15 35.24 6.8K
13:08 35.22 35.35 35.22 35.35 6.7K
13:09 35.34 35.34 35.28 35.28 5.6K
13:10 35.25 35.25 35.00 35.00 30.2K
13:11 35.03 35.08 35.03 35.04 6.9K
13:12 35.05 35.05 34.91 34.96 9.9K
13:13 35.03 35.06 34.86 34.86 6.3K
13:14 34.88 34.88 34.75 34.75 8.4K
13:15 34.83 34.93 34.72 34.93 17.6K
13:16 34.91 35.07 34.91 35.04 10.5K
13:17 35.05 35.22 35.05 35.13 10.2K
13:18 35.19 35.21 35.17 35.21 3.4K
13:19 35.17 35.19 35.05 35.05 12.1K
13:20 35.00 35.00 34.91 34.92 5.2K
13:21 34.93 35.00 34.93 35.00 5.5K
13:22 34.99 35.00 34.98 35.00 11.8K
13:23 35.02 35.02 34.89 34.92 14.4K
13:24 34.89 34.98 34.89 34.98 8.7K
13:25 34.92 34.92 34.92 34.92 10.3K
13:26 34.96 35.00 34.95 34.95 6.2K
13:27 34.97 35.00 34.96 35.00 5.6K
13:28 34.98 34.98 34.81 34.83 16.2K
13:29 34.79 34.82 34.73 34.77 6.6K
13:30 34.81 34.81 34.72 34.76 8.2K
13:31 34.75 34.89 34.71 34.84 13.3K
13:32 34.82 34.84 34.82 34.84 1.6K
13:33 34.83 34.85 34.81 34.85 4.8K
13:34 34.83 34.95 34.83 34.94 4.3K
13:35 34.94 35.00 34.90 34.95 8.7K
13:36 34.88 34.88 34.83 34.85 6.8K
13:37 34.85 34.88 34.85 34.88 0.7K
13:38 34.98 35.02 34.98 35.01 15.5K
13:39 35.04 35.13 35.04 35.10 9.4K
13:40 35.08 35.20 35.08 35.17 3.2K
13:41 35.09 35.12 35.08 35.08 2.3K
13:42 35.08 35.10 35.04 35.04 1.5K
13:43 35.08 35.26 35.07 35.26 36.3K
13:44 35.27 35.33 35.24 35.28 15.9K
13:45 35.26 35.27 35.20 35.27 5.5K
13:46 35.30 35.35 35.28 35.34 9.7K
13:47 35.38 35.40 35.36 35.40 4.3K
13:48 35.39 35.39 35.24 35.28 7.5K
13:49 35.30 35.33 35.25 35.25 17.6K
13:50 35.33 35.40 35.33 35.40 5.9K
13:51 35.37 35.37 35.25 35.31 14.7K
13:52 35.33 35.36 35.32 35.35 15.9K
13:53 35.37 35.40 35.37 35.40 9.5K
13:54 35.38 35.41 35.35 35.38 1.7K
13:55 35.37 35.43 35.34 35.43 3.8K
13:56 35.39 35.43 35.39 35.43 4.0K
13:57 35.43 35.56 35.41 35.56 12.2K
13:58 35.57 35.59 35.51 35.52 6.0K
13:59 35.51 35.51 35.43 35.46 33.0K
14:00 35.42 35.53 35.41 35.52 79.3K
14:01 35.49 35.53 35.35 35.35 87.1K
14:02 35.44 35.47 35.37 35.37 2.4K
14:03 35.36 35.40 35.36 35.40 9.8K
14:04 35.44 35.50 35.43 35.44 8.8K
14:05 35.44 35.48 35.41 35.41 9.5K
14:06 35.46 35.46 35.41 35.41 4.7K
14:07 35.43 35.52 35.43 35.52 6.7K
14:08 35.54 35.60 35.53 35.53 14.0K
14:09 35.46 35.47 35.44 35.44 10.9K
14:10 35.47 35.47 35.45 35.45 15.0K
14:11 35.52 35.52 35.46 35.47 3.8K
14:12 35.45 35.47 35.29 35.29 10.4K
14:13 35.32 35.38 35.32 35.34 0.7K
14:14 35.36 35.43 35.36 35.42 3.6K
14:15 35.39 35.44 35.39 35.43 3.2K
14:16 35.41 35.41 35.29 35.28 2.9K
14:17 35.25 35.25 35.20 35.23 1.5K
14:18 35.24 35.24 35.24 35.24 13.9K
14:19 35.21 35.26 35.18 35.26 1.5K
14:20 35.26 35.30 35.22 35.22 4.5K
14:21 35.26 35.28 35.17 35.17 3.8K
14:22 35.12 35.14 35.06 35.14 6.8K
14:23 35.16 35.23 35.15 35.23 6.3K
14:24 35.26 35.37 35.26 35.36 7.5K
14:25 35.30 35.31 35.26 35.31 4.1K
14:26 35.36 35.36 35.26 35.26 1.2K
14:27 35.33 35.38 35.28 35.38 6.4K
14:28 35.40 35.48 35.40 35.44 6.3K
14:29 35.44 35.48 35.40 35.45 2.6K
14:30 35.49 35.52 35.49 35.50 4.8K
14:31 35.49 35.58 35.49 35.57 2.9K
14:32 35.54 35.57 35.53 35.53 3.2K
14:33 35.60 35.62 35.48 35.50 4.8K
14:34 35.49 35.49 35.47 35.47 1.4K
14:35 35.49 35.52 35.49 35.52 5.5K
14:36 35.56 35.71 35.56 35.71 8.5K
14:37 35.73 35.74 35.56 35.56 6.6K
14:38 35.57 35.69 35.56 35.69 3.2K
14:39 35.73 35.75 35.73 35.74 10.9K
14:40 35.73 35.73 35.73 35.73 6.1K
14:41 35.71 35.71 35.66 35.68 6.8K
14:42 35.72 35.80 35.72 35.80 3.8K
14:43 35.78 35.79 35.71 35.74 11.6K
14:44 35.70 35.70 35.67 35.67 4.0K
14:45 35.55 35.55 35.55 35.55 9.0K
14:46 35.63 35.63 35.56 35.56 7.3K
14:47 35.72 35.72 35.72 35.72 0.3K
14:48 35.76 35.76 35.67 35.72 7.1K
14:49 35.75 35.75 35.69 35.69 2.2K
14:50 35.75 35.84 35.74 35.80 12.3K
14:51 35.79 35.80 35.78 35.80 5.9K
14:52 35.79 35.84 35.76 35.84 15.7K
14:53 35.80 35.80 35.71 35.74 5.7K
14:54 35.80 35.83 35.78 35.83 10.3K
14:55 35.80 35.90 35.80 35.87 10.3K
14:56 35.90 35.90 35.83 35.83 7.6K
14:57 35.87 35.90 35.84 35.90 7.7K
14:58 35.89 35.89 35.85 35.85 9.7K
14:59 35.86 35.91 35.86 35.87 2.6K
15:00 35.80 35.80 35.79 35.80 3.4K
15:01 35.83 35.88 35.83 35.88 3.8K
15:02 35.90 36.02 35.90 36.01 18.3K
15:03 36.04 36.04 35.94 35.95 27.9K
15:04 36.10 36.10 36.01 36.04 21.5K
15:05 36.00 36.07 35.93 36.07 14.9K
15:06 36.05 36.09 36.02 36.02 17.9K
15:07 36.06 36.06 35.96 36.01 7.5K
15:08 36.03 36.03 35.99 35.99 3.2K
15:09 35.98 36.00 35.94 36.00 7.5K
15:10 35.93 35.97 35.93 35.93 3.8K
15:11 35.95 36.00 35.94 35.98 10.3K
15:12 36.06 36.06 35.94 35.95 8.4K
15:13 35.89 35.93 35.89 35.93 2.5K
15:14 35.85 36.01 35.85 35.99 6.0K
15:15 36.03 36.04 36.00 36.01 7.1K
15:16 36.09 36.16 36.09 36.15 20.6K
15:17 36.13 36.13 36.03 36.06 11.9K
15:18 36.09 36.09 36.06 36.09 33.9K
15:19 36.14 36.15 36.06 36.10 7.7K
15:20 36.10 36.16 36.10 36.11 8.3K
15:21 36.18 36.26 36.18 36.24 17.4K
15:22 36.26 36.27 36.16 36.21 24.2K
15:23 36.26 36.38 36.26 36.38 14.5K
15:24 36.34 36.34 36.23 36.24 20.9K
15:25 36.19 36.35 36.16 36.35 13.0K
15:26 36.33 36.38 36.33 36.37 6.2K
15:27 36.40 36.44 36.34 36.40 5.2K
15:28 36.39 36.40 36.36 36.36 6.5K
15:29 36.39 36.47 36.39 36.45 21.0K
15:30 36.41 36.48 36.33 36.37 42.9K
15:31 36.50 36.52 36.47 36.52 38.3K
15:32 36.54 36.56 36.52 36.52 9.4K
15:33 36.50 36.54 36.48 36.49 23.2K
15:34 36.52 36.60 36.48 36.60 2.7K
15:35 36.54 36.63 36.50 36.58 21.9K
15:36 36.57 36.63 36.50 36.57 34.7K
15:37 36.57 36.59 36.51 36.55 7.7K
15:38 36.60 36.63 36.59 36.60 8.6K
15:39 36.60 36.61 36.56 36.61 18.5K
15:40 36.58 36.60 36.54 36.57 14.8K
15:41 36.57 36.57 36.52 36.53 22.8K
15:42 36.48 36.68 36.48 36.67 26.7K
15:43 36.65 36.77 36.62 36.77 31.2K
15:44 36.77 36.77 36.63 36.69 14.8K
15:45 36.69 36.74 36.69 36.74 14.1K
15:46 36.74 36.85 36.69 36.81 35.8K
15:47 36.80 36.81 36.73 36.81 17.6K
15:48 36.82 36.82 36.70 36.70 29.6K
15:49 36.72 36.81 36.72 36.81 19.4K
15:50 36.83 36.93 36.79 36.89 112.0K
15:51 36.91 37.13 36.91 37.12 38.4K
15:52 37.10 37.18 37.09 37.12 48.2K
15:53 37.15 37.27 37.09 37.10 70.4K
15:54 37.14 37.15 37.04 37.15 22.9K
15:55 37.30 37.30 37.05 37.13 44.9K
15:56 37.12 37.12 36.93 37.07 56.7K
15:57 37.02 37.08 36.93 37.02 48.0K
15:58 37.04 37.08 36.99 36.99 29.7K
15:59 36.99 37.01 36.87 37.00 334.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし