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 37.00 37.46 37.00 37.39 650.7K
09:31 37.19 37.39 36.94 37.36 55.5K
09:32 37.24 37.86 37.24 37.82 71.0K
09:33 37.84 37.86 37.30 37.45 147.5K
09:34 37.38 37.38 37.19 37.20 20.9K
09:35 37.09 37.24 36.74 36.81 57.1K
09:36 36.90 37.08 36.84 37.00 63.2K
09:37 36.95 37.14 36.95 37.04 30.3K
09:38 37.05 37.24 36.75 36.77 44.4K
09:39 36.77 36.78 36.63 36.63 54.2K
09:40 36.65 37.20 36.65 37.20 34.6K
09:41 37.21 37.36 37.09 37.36 37.5K
09:42 37.40 37.63 37.40 37.57 142.0K
09:43 37.54 37.66 37.45 37.66 28.6K
09:44 37.59 37.59 37.48 37.50 13.0K
09:45 37.51 37.55 37.21 37.42 14.0K
09:46 37.45 37.45 37.16 37.16 17.7K
09:47 37.07 37.44 37.07 37.41 7.2K
09:48 37.50 37.53 37.37 37.53 20.5K
09:49 37.41 37.45 37.28 37.36 6.5K
09:50 37.29 37.47 37.29 37.36 13.9K
09:51 37.47 37.59 37.44 37.47 38.7K
09:52 37.50 37.50 37.26 37.33 24.8K
09:53 37.37 37.52 37.25 37.48 8.1K
09:54 37.51 37.76 37.46 37.75 58.5K
09:55 37.77 37.77 37.55 37.61 19.1K
09:56 37.63 37.72 37.61 37.61 15.9K
09:57 37.68 37.87 37.68 37.86 84.2K
09:58 37.82 37.89 37.69 37.69 31.4K
09:59 37.58 37.71 37.50 37.61 42.5K
10:00 37.59 37.59 37.18 37.42 69.0K
10:01 37.37 37.67 37.37 37.67 68.5K
10:02 37.70 37.86 37.57 37.86 19.0K
10:03 37.79 37.89 37.70 37.73 37.0K
10:04 37.79 38.18 37.79 38.16 104.8K
10:05 38.20 38.36 38.13 38.14 54.1K
10:06 38.20 38.38 38.13 38.38 61.0K
10:07 38.35 38.36 38.18 38.21 27.0K
10:08 38.19 38.19 37.96 38.10 46.7K
10:09 38.04 38.10 37.90 38.10 22.2K
10:10 38.16 38.21 38.02 38.03 41.6K
10:11 37.92 37.95 37.87 37.95 40.8K
10:12 37.91 37.96 37.73 37.85 23.2K
10:13 37.98 38.00 37.83 38.00 22.9K
10:14 37.99 38.07 37.92 38.07 29.1K
10:15 38.06 38.06 37.80 37.83 9.5K
10:16 37.80 37.86 37.71 37.75 19.3K
10:17 37.82 38.03 37.80 38.00 20.1K
10:18 38.03 38.15 37.95 37.95 35.0K
10:19 37.88 37.88 37.70 37.72 12.2K
10:20 37.80 37.90 37.73 37.76 17.0K
10:21 37.75 37.75 37.50 37.58 37.1K
10:22 37.59 37.74 37.58 37.71 19.6K
10:23 37.72 37.88 37.71 37.88 11.8K
10:24 37.88 37.88 37.67 37.69 16.3K
10:25 37.66 37.80 37.66 37.78 94.5K
10:26 37.83 37.83 37.58 37.58 9.0K
10:27 37.53 37.60 37.45 37.55 13.6K
10:28 37.48 37.69 37.46 37.65 36.4K
10:29 37.69 37.90 37.69 37.89 12.8K
10:30 37.85 38.00 37.84 37.95 15.5K
10:31 37.94 38.15 37.93 37.97 18.8K
10:32 37.94 38.09 37.93 38.09 6.7K
10:33 38.03 38.20 38.02 38.15 25.1K
10:34 38.19 38.22 38.11 38.22 15.2K
10:35 38.19 38.28 38.16 38.26 31.7K
10:36 38.27 38.33 38.16 38.30 33.4K
10:37 38.24 38.40 38.24 38.37 35.2K
10:38 38.40 38.60 38.39 38.60 82.8K
10:39 38.55 38.61 38.47 38.54 20.2K
10:40 38.51 38.56 38.46 38.46 25.6K
10:41 38.53 38.53 38.48 38.51 23.4K
10:42 38.54 38.54 38.35 38.38 32.6K
10:43 38.45 38.55 38.37 38.44 22.2K
10:44 38.48 38.58 38.43 38.55 19.3K
10:45 38.50 38.58 38.39 38.58 46.2K
10:46 38.57 38.69 38.57 38.69 31.3K
10:47 38.66 38.68 38.53 38.58 15.1K
10:48 38.50 38.54 38.40 38.40 16.9K
10:49 38.38 38.44 38.38 38.41 19.6K
10:50 38.43 38.43 38.18 38.29 34.8K
10:51 38.28 38.41 38.21 38.22 12.1K
10:52 38.20 38.30 38.20 38.22 10.8K
10:53 38.25 38.25 38.14 38.19 15.5K
10:54 38.20 38.35 38.20 38.32 8.4K
10:55 38.43 38.62 38.43 38.62 11.5K
10:56 38.63 38.80 38.61 38.74 28.9K
10:57 38.86 38.88 38.72 38.80 42.0K
10:58 38.78 38.80 38.72 38.75 14.4K
10:59 38.70 38.89 38.70 38.82 14.3K
11:00 38.73 38.85 38.68 38.80 18.2K
11:01 38.81 38.85 38.67 38.70 32.4K
11:02 38.70 38.84 38.69 38.72 30.8K
11:03 38.70 38.72 38.54 38.59 22.3K
11:04 38.58 38.58 38.50 38.57 23.6K
11:05 38.56 38.66 38.53 38.53 13.5K
11:06 38.50 38.71 38.50 38.71 12.4K
11:07 38.65 38.75 38.59 38.71 14.5K
11:08 38.71 38.83 38.68 38.83 21.7K
11:09 38.83 38.83 38.68 38.75 14.4K
11:10 38.79 38.82 38.68 38.73 16.1K
11:11 38.69 38.69 38.60 38.60 10.0K
11:12 38.70 38.70 38.61 38.68 6.4K
11:13 38.61 38.61 38.50 38.51 18.2K
11:14 38.59 38.69 38.59 38.61 9.6K
11:15 38.61 38.76 38.61 38.74 9.8K
11:16 38.71 38.84 38.71 38.84 8.6K
11:17 38.77 38.77 38.67 38.75 27.5K
11:18 38.78 38.78 38.57 38.64 8.8K
11:19 38.63 38.63 38.50 38.50 56.7K
11:20 38.54 38.54 38.34 38.44 22.4K
11:21 38.47 38.54 38.29 38.29 21.4K
11:22 38.33 38.42 38.33 38.40 5.6K
11:23 38.40 38.52 38.36 38.52 79.3K
11:24 38.49 38.49 38.36 38.43 8.0K
11:25 38.41 38.62 38.36 38.62 21.9K
11:26 38.61 38.68 38.49 38.68 62.9K
11:27 38.69 38.72 38.66 38.70 14.2K
11:28 38.71 38.73 38.70 38.70 8.1K
11:29 38.68 38.75 38.62 38.62 8.8K
11:30 38.60 38.61 38.52 38.59 12.5K
11:31 38.58 38.65 38.53 38.53 18.6K
11:32 38.58 38.62 38.50 38.50 12.0K
11:33 38.46 38.47 38.40 38.47 8.8K
11:34 38.42 38.43 38.31 38.31 21.8K
11:35 38.30 38.32 38.17 38.29 16.4K
11:36 38.26 38.41 38.26 38.41 13.9K
11:37 38.40 38.49 38.40 38.47 16.8K
11:38 38.40 38.52 38.40 38.50 75.5K
11:39 38.52 38.64 38.49 38.59 4.7K
11:40 38.58 38.62 38.53 38.62 6.3K
11:41 38.62 38.70 38.59 38.66 6.9K
11:42 38.66 38.80 38.66 38.75 14.1K
11:43 38.74 38.74 38.72 38.74 2.2K
11:44 38.72 38.76 38.72 38.75 2.4K
11:45 38.75 38.75 38.69 38.69 4.1K
11:46 38.76 38.82 38.74 38.82 8.7K
11:47 38.81 39.00 38.81 39.00 116.2K
11:48 39.01 39.01 38.82 38.85 13.6K
11:49 38.86 38.88 38.77 38.88 36.5K
11:50 38.91 38.93 38.85 38.90 9.5K
11:51 38.91 38.92 38.87 38.91 10.3K
11:52 38.98 38.98 38.78 38.78 25.6K
11:53 38.74 38.74 38.67 38.69 15.7K
11:54 38.72 38.75 38.69 38.75 3.3K
11:55 38.69 38.71 38.68 38.68 10.1K
11:56 38.75 38.77 38.71 38.77 5.4K
11:57 38.65 38.65 38.60 38.64 12.0K
11:58 38.68 38.76 38.66 38.76 7.1K
11:59 38.75 38.79 38.74 38.75 10.6K
12:00 38.68 38.75 38.62 38.75 28.6K
12:01 38.74 38.82 38.70 38.82 5.4K
12:02 38.86 38.89 38.84 38.85 5.8K
12:03 38.80 38.89 38.80 38.85 1.5K
12:04 38.88 39.00 38.88 38.97 17.7K
12:05 38.94 38.94 38.80 38.90 15.5K
12:06 38.90 38.90 38.84 38.86 4.4K
12:07 38.83 38.88 38.83 38.88 2.1K
12:08 38.95 38.95 38.91 38.95 12.5K
12:09 38.96 39.05 38.96 39.00 36.1K
12:10 38.96 39.00 38.93 38.96 9.8K
12:11 38.97 38.97 38.97 38.97 1.3K
12:12 38.94 39.05 38.92 39.05 33.1K
12:13 39.05 39.05 38.95 38.95 6.4K
12:14 38.97 38.98 38.96 38.98 2.4K
12:15 38.99 38.99 38.89 38.89 30.7K
12:16 38.86 38.97 38.86 38.97 5.0K
12:17 39.05 39.06 38.99 39.00 3.7K
12:18 38.82 38.87 38.75 38.75 14.5K
12:19 38.79 38.81 38.77 38.77 12.2K
12:20 38.77 38.88 38.77 38.88 12.6K
12:21 38.84 38.96 38.81 38.95 16.0K
12:22 38.99 39.11 38.99 39.10 40.9K
12:23 39.10 39.11 39.02 39.11 26.3K
12:24 39.10 39.21 39.10 39.19 16.7K
12:25 39.25 39.25 39.10 39.22 15.4K
12:26 39.26 39.33 39.22 39.22 12.5K
12:27 39.26 39.31 39.24 39.27 13.5K
12:28 39.23 39.24 39.16 39.16 13.5K
12:29 39.16 39.22 39.15 39.20 8.5K
12:30 39.22 39.24 39.12 39.12 27.1K
12:31 39.16 39.20 39.15 39.20 2.5K
12:32 39.14 39.22 39.14 39.19 5.6K
12:33 39.13 39.17 39.11 39.17 6.9K
12:34 39.30 39.44 39.30 39.44 27.2K
12:35 39.44 39.47 39.37 39.47 12.5K
12:36 39.43 39.50 39.43 39.50 16.9K
12:37 39.50 39.53 39.44 39.44 26.1K
12:38 39.44 39.51 39.38 39.40 22.1K
12:39 39.39 39.43 39.36 39.41 14.3K
12:40 39.41 39.41 39.36 39.40 16.5K
12:41 39.37 39.44 39.37 39.40 9.9K
12:42 39.45 39.55 39.45 39.55 18.0K
12:43 39.50 39.65 39.50 39.64 53.0K
12:44 39.65 39.70 39.64 39.67 74.1K
12:45 39.63 39.68 39.58 39.59 32.0K
12:46 39.55 39.59 39.50 39.50 54.8K
12:47 39.50 39.56 39.39 39.41 70.0K
12:48 39.51 39.51 39.28 39.28 49.3K
12:49 39.28 39.33 39.18 39.23 17.8K
12:50 39.22 39.38 39.15 39.36 25.0K
12:51 39.41 39.53 39.36 39.37 7.4K
12:52 39.38 39.42 39.22 39.27 14.2K
12:53 39.27 39.44 39.27 39.41 18.0K
12:54 39.37 39.40 39.37 39.38 6.4K
12:55 39.31 39.35 39.11 39.11 17.4K
12:56 39.11 39.11 38.88 38.90 60.5K
12:57 38.81 38.86 38.71 38.81 33.5K
12:58 38.81 38.94 38.75 38.94 46.7K
12:59 38.98 39.05 38.90 38.90 21.9K
13:00 38.94 39.00 38.93 38.96 8.0K
13:01 38.96 38.96 38.84 38.94 11.9K
13:02 39.00 39.00 38.78 38.80 19.3K
13:03 38.82 38.96 38.82 38.94 11.4K
13:04 38.93 39.07 38.91 39.05 11.7K
13:05 39.05 39.08 38.90 38.90 27.3K
13:06 38.90 39.00 38.86 38.94 18.9K
13:07 38.93 38.94 38.92 38.92 5.7K
13:08 38.97 38.97 38.81 38.89 6.0K
13:09 38.90 38.97 38.90 38.90 25.1K
13:10 38.88 38.96 38.86 38.86 9.3K
13:11 38.93 38.96 38.88 38.94 11.8K
13:12 38.98 38.98 38.91 38.91 3.8K
13:13 39.00 39.27 39.00 39.17 13.0K
13:14 39.20 39.21 39.15 39.17 18.9K
13:15 39.17 39.19 39.12 39.15 13.7K
13:16 39.18 39.20 39.14 39.18 10.6K
13:17 39.28 39.39 39.25 39.28 24.2K
13:18 39.34 39.34 39.27 39.34 14.6K
13:19 39.29 39.39 39.29 39.31 20.7K
13:20 39.31 39.35 39.27 39.35 14.1K
13:21 39.31 39.43 39.31 39.43 8.0K
13:22 39.45 39.45 39.41 39.43 7.9K
13:23 39.43 39.45 39.40 39.42 7.0K
13:24 39.42 39.44 39.39 39.44 6.8K
13:25 39.33 39.35 39.30 39.33 27.9K
13:26 39.35 39.42 39.35 39.40 6.8K
13:27 39.44 39.45 39.30 39.33 11.9K
13:28 39.26 39.36 39.21 39.36 24.5K
13:29 39.35 39.39 39.33 39.36 9.0K
13:30 39.29 39.32 39.27 39.27 8.5K
13:31 39.31 39.31 39.09 39.10 14.0K
13:32 39.13 39.22 39.10 39.22 8.3K
13:33 39.23 39.23 39.15 39.15 3.6K
13:34 39.20 39.22 39.14 39.21 7.8K
13:35 39.20 39.24 39.14 39.24 14.4K
13:36 39.25 39.27 39.18 39.21 6.1K
13:37 39.20 39.26 39.20 39.26 4.0K
13:38 39.15 39.15 39.13 39.15 4.0K
13:39 39.15 39.25 39.13 39.25 7.9K
13:40 39.32 39.40 39.30 39.39 9.6K
13:41 39.35 39.41 39.35 39.38 16.0K
13:42 39.38 39.38 39.37 39.38 12.8K
13:43 39.40 39.40 39.37 39.37 12.1K
13:44 39.37 39.40 39.34 39.34 3.4K
13:45 39.33 39.33 39.25 39.28 22.6K
13:46 39.30 39.31 39.25 39.27 5.0K
13:47 39.25 39.54 39.22 39.46 40.7K
13:48 39.46 39.55 39.44 39.50 5.6K
13:49 39.60 39.60 39.56 39.59 34.2K
13:50 39.57 39.69 39.53 39.54 28.0K
13:51 39.51 39.57 39.45 39.45 11.0K
13:52 39.49 39.57 39.49 39.56 13.4K
13:53 39.57 39.57 39.46 39.50 18.3K
13:54 39.51 39.52 39.43 39.43 8.3K
13:55 39.41 39.54 39.40 39.51 17.2K
13:56 39.55 39.63 39.53 39.60 7.8K
13:57 39.59 39.62 39.58 39.59 5.0K
13:58 39.60 39.64 39.60 39.62 8.8K
13:59 39.64 39.64 39.51 39.60 7.7K
14:00 39.56 39.61 39.51 39.61 8.0K
14:01 39.58 39.71 39.58 39.69 10.0K
14:02 39.56 39.70 39.56 39.67 3.8K
14:03 39.67 39.70 39.58 39.70 6.6K
14:04 39.68 39.69 39.66 39.67 13.6K
14:05 39.68 39.78 39.67 39.78 19.9K
14:06 39.74 39.81 39.74 39.78 16.6K
14:07 39.81 39.84 39.62 39.62 20.8K
14:08 39.57 39.63 39.52 39.56 15.5K
14:09 39.57 39.57 39.41 39.45 17.7K
14:10 39.45 39.54 39.41 39.44 13.3K
14:11 39.43 39.52 39.34 39.45 24.6K
14:12 39.45 39.52 39.44 39.50 10.8K
14:13 39.50 39.54 39.50 39.53 14.1K
14:14 39.49 39.58 39.49 39.58 6.4K
14:15 39.62 39.65 39.57 39.65 8.1K
14:16 39.67 39.79 39.67 39.79 20.1K
14:17 39.77 39.77 39.60 39.66 4.0K
14:18 39.69 39.76 39.65 39.75 12.6K
14:19 39.77 39.77 39.63 39.63 8.2K
14:20 39.64 39.72 39.58 39.60 9.2K
14:21 39.62 39.62 39.51 39.52 7.5K
14:22 39.57 39.61 39.54 39.58 6.6K
14:23 39.67 39.67 39.64 39.67 1.3K
14:24 39.65 39.83 39.65 39.83 8.5K
14:25 39.82 39.90 39.81 39.85 13.2K
14:26 39.81 39.85 39.79 39.82 4.4K
14:27 39.87 39.92 39.86 39.87 26.3K
14:28 39.89 39.90 39.85 39.87 4.2K
14:29 39.88 39.92 39.83 39.90 9.3K
14:30 39.94 39.94 39.82 39.85 9.5K
14:31 39.84 39.85 39.81 39.81 5.7K
14:32 39.84 39.84 39.70 39.70 7.6K
14:33 39.68 39.80 39.68 39.80 10.6K
14:34 39.82 39.82 39.75 39.79 5.8K
14:35 39.83 39.83 39.77 39.82 3.7K
14:36 39.82 39.85 39.80 39.80 5.7K
14:37 39.83 39.84 39.78 39.78 22.4K
14:38 39.80 39.80 39.72 39.72 7.3K
14:39 39.75 39.79 39.74 39.77 4.7K
14:40 39.72 39.77 39.70 39.77 6.2K
14:41 39.79 39.80 39.71 39.71 5.5K
14:42 39.75 39.78 39.72 39.73 31.8K
14:43 39.71 39.80 39.67 39.80 9.3K
14:44 39.79 39.84 39.78 39.83 28.9K
14:45 39.84 39.84 39.75 39.78 20.2K
14:46 39.80 39.81 39.76 39.81 3.2K
14:47 39.81 39.84 39.79 39.79 3.6K
14:48 39.79 39.83 39.77 39.83 36.8K
14:49 39.82 39.84 39.81 39.84 14.9K
14:50 39.84 39.88 39.68 39.72 39.2K
14:51 39.71 39.77 39.67 39.76 6.2K
14:52 39.74 39.74 39.65 39.70 8.6K
14:53 39.65 39.78 39.65 39.74 13.8K
14:54 39.68 39.70 39.68 39.70 1.6K
14:55 39.69 39.74 39.69 39.69 5.5K
14:56 39.74 39.74 39.58 39.61 7.3K
14:57 39.61 39.61 39.56 39.61 8.5K
14:58 39.60 39.60 39.50 39.50 10.1K
14:59 39.47 39.61 39.47 39.61 2.5K
15:00 39.54 39.65 39.54 39.63 3.4K
15:01 39.60 39.60 39.46 39.48 14.3K
15:02 39.52 39.54 39.37 39.37 13.0K
15:03 39.37 39.45 39.35 39.45 31.2K
15:04 39.38 39.40 39.17 39.21 119.9K
15:05 39.24 39.33 39.24 39.29 10.7K
15:06 39.28 39.29 39.25 39.28 11.3K
15:07 39.26 39.43 39.22 39.43 15.1K
15:08 39.40 39.48 39.35 39.45 10.3K
15:09 39.45 39.48 39.39 39.39 4.2K
15:10 39.42 39.42 39.34 39.41 40.4K
15:11 39.39 39.54 39.37 39.50 13.3K
15:12 39.51 39.51 39.35 39.35 8.3K
15:13 39.37 39.40 39.31 39.31 5.1K
15:14 39.41 39.41 39.29 39.29 18.5K
15:15 39.32 39.32 39.10 39.13 32.3K
15:16 39.13 39.28 39.11 39.15 28.4K
15:17 39.15 39.22 39.12 39.12 10.8K
15:18 39.21 39.30 39.18 39.27 17.6K
15:19 39.33 39.33 39.22 39.24 2.5K
15:20 39.25 39.40 39.21 39.38 6.9K
15:21 39.39 39.50 39.39 39.50 27.2K
15:22 39.50 39.54 39.43 39.43 5.6K
15:23 39.51 39.54 39.50 39.54 6.6K
15:24 39.51 39.64 39.51 39.64 4.4K
15:25 39.62 39.62 39.40 39.44 8.9K
15:26 39.38 39.38 39.38 39.38 2.1K
15:27 39.41 39.44 39.41 39.44 3.2K
15:28 39.50 39.51 39.46 39.48 11.6K
15:29 39.54 39.55 39.51 39.55 6.1K
15:30 39.55 39.70 39.54 39.54 38.4K
15:31 39.56 39.56 39.45 39.47 16.4K
15:32 39.40 39.50 39.40 39.49 12.4K
15:33 39.46 39.52 39.46 39.50 12.4K
15:34 39.47 39.51 39.45 39.45 11.8K
15:35 39.46 39.48 39.43 39.43 5.2K
15:36 39.46 39.46 39.39 39.44 4.3K
15:37 39.42 39.54 39.42 39.53 9.6K
15:38 39.50 39.50 39.42 39.47 16.5K
15:39 39.49 39.54 39.45 39.45 7.4K
15:40 39.49 39.49 39.40 39.43 5.7K
15:41 39.42 39.42 39.35 39.40 14.5K
15:42 39.33 39.39 39.31 39.39 5.5K
15:43 39.41 39.42 39.30 39.34 10.6K
15:44 39.28 39.35 39.28 39.31 8.5K
15:45 39.24 39.25 39.22 39.22 8.3K
15:46 39.22 39.26 39.20 39.24 11.0K
15:47 39.27 39.32 39.21 39.21 9.7K
15:48 39.25 39.27 39.15 39.15 25.5K
15:49 39.15 39.26 39.10 39.26 17.4K
15:50 39.30 39.39 39.30 39.31 42.9K
15:51 39.32 39.34 39.26 39.34 9.0K
15:52 39.39 39.39 39.23 39.30 11.3K
15:53 39.23 39.32 39.23 39.28 7.2K
15:54 39.37 39.55 39.21 39.52 28.0K
15:55 39.52 39.56 39.39 39.44 31.1K
15:56 39.45 39.53 39.42 39.48 31.9K
15:57 39.44 39.54 39.44 39.48 36.8K
15:58 39.50 39.50 39.29 39.33 134.6K
15:59 39.33 39.41 39.32 39.41 520.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし