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 37.64 37.95 37.46 37.86 949.5K
09:31 38.00 38.01 37.80 37.80 55.8K
09:32 37.84 37.93 37.36 37.50 38.1K
09:33 37.44 37.85 37.34 37.76 78.6K
09:34 37.93 37.99 37.75 37.89 30.3K
09:35 37.94 38.04 37.71 37.77 53.0K
09:36 37.68 37.90 37.64 37.82 46.0K
09:37 37.88 37.88 37.16 37.16 53.8K
09:38 37.18 37.45 37.08 37.08 40.6K
09:39 36.99 37.06 36.65 36.71 118.4K
09:40 36.56 36.90 36.53 36.56 53.2K
09:41 36.42 36.42 36.09 36.32 73.1K
09:42 36.26 36.33 35.90 35.93 124.1K
09:43 35.86 35.94 35.46 35.46 171.4K
09:44 35.56 36.28 35.56 36.28 77.4K
09:45 36.28 36.50 36.08 36.50 44.9K
09:46 36.54 36.62 36.33 36.40 57.0K
09:47 36.42 36.75 36.42 36.75 34.7K
09:48 36.69 37.08 36.69 37.01 87.2K
09:49 36.96 37.03 36.83 36.96 46.0K
09:50 36.96 36.96 36.68 36.77 54.5K
09:51 36.77 36.83 36.68 36.83 24.6K
09:52 36.83 37.03 36.71 36.80 22.3K
09:53 36.89 36.97 36.47 36.47 38.8K
09:54 36.44 36.68 36.44 36.52 17.0K
09:55 36.54 36.63 36.29 36.38 28.0K
09:56 36.42 36.50 36.18 36.18 17.9K
09:57 36.11 36.12 35.89 35.92 49.1K
09:58 35.92 35.96 35.82 35.87 47.3K
09:59 35.81 36.04 35.81 35.99 40.5K
10:00 36.02 36.55 35.80 36.55 30.3K
10:01 36.62 37.05 36.62 37.05 76.1K
10:02 36.96 37.16 36.86 37.16 32.4K
10:03 37.19 37.26 36.94 37.00 88.9K
10:04 36.97 37.16 36.91 36.96 22.5K
10:05 36.96 37.20 36.93 37.11 29.1K
10:06 37.11 37.47 37.11 37.47 44.4K
10:07 37.50 37.50 37.20 37.30 20.5K
10:08 37.25 37.50 37.20 37.48 25.2K
10:09 37.50 37.61 37.48 37.61 34.8K
10:10 37.65 37.65 37.20 37.22 22.8K
10:11 37.40 37.48 37.29 37.29 17.0K
10:12 37.27 37.41 37.27 37.39 13.1K
10:13 37.38 37.55 37.33 37.55 10.6K
10:14 37.59 37.68 37.47 37.68 16.0K
10:15 37.61 37.66 37.36 37.40 12.9K
10:16 37.44 37.50 37.35 37.41 21.3K
10:17 37.42 37.44 37.12 37.15 19.2K
10:18 37.19 37.53 37.19 37.53 15.2K
10:19 37.55 37.74 37.55 37.74 15.6K
10:20 37.72 37.72 37.59 37.66 12.0K
10:21 37.55 37.76 37.55 37.76 28.4K
10:22 37.78 37.80 37.59 37.69 36.1K
10:23 37.73 37.96 37.73 37.96 24.5K
10:24 37.95 38.10 37.89 38.10 44.2K
10:25 38.06 38.07 38.00 38.02 30.1K
10:26 38.10 38.25 38.10 38.25 33.9K
10:27 38.29 38.29 38.05 38.10 37.3K
10:28 38.08 38.12 37.92 38.06 39.1K
10:29 38.09 38.33 38.09 38.30 44.8K
10:30 38.32 38.32 38.16 38.21 52.2K
10:31 38.16 38.32 38.16 38.29 23.7K
10:32 38.33 38.38 38.23 38.25 33.3K
10:33 38.34 38.59 38.34 38.54 75.7K
10:34 38.52 38.70 38.50 38.50 58.0K
10:35 38.45 38.54 38.36 38.36 51.9K
10:36 38.45 38.52 38.34 38.37 29.0K
10:37 38.43 38.72 38.43 38.66 11.3K
10:38 38.65 38.67 38.50 38.67 23.9K
10:39 38.63 38.73 38.56 38.73 10.0K
10:40 38.74 38.86 38.58 38.63 95.3K
10:41 38.55 38.59 38.40 38.40 32.0K
10:42 38.40 38.73 38.35 38.69 15.0K
10:43 38.75 39.05 38.75 39.05 47.5K
10:44 39.10 39.18 39.04 39.06 30.2K
10:45 38.94 39.10 38.85 39.03 54.2K
10:46 39.00 39.00 38.74 38.74 23.8K
10:47 38.80 38.80 38.58 38.60 45.6K
10:48 38.58 38.66 38.52 38.52 17.2K
10:49 38.57 38.67 38.50 38.63 15.5K
10:50 38.63 38.74 38.42 38.42 19.5K
10:51 38.43 38.62 38.42 38.56 7.5K
10:52 38.60 38.85 38.57 38.85 12.3K
10:53 38.85 38.85 38.72 38.80 15.1K
10:54 38.81 38.81 38.52 38.52 17.6K
10:55 38.55 38.64 38.55 38.60 15.5K
10:56 38.56 38.68 38.56 38.68 7.7K
10:57 38.67 38.86 38.67 38.77 12.4K
10:58 38.78 38.84 38.77 38.80 5.4K
10:59 38.83 38.83 38.76 38.78 6.4K
11:00 38.85 39.10 38.78 39.10 39.9K
11:01 39.05 39.32 38.97 39.27 39.2K
11:02 39.33 39.39 39.33 39.39 52.8K
11:03 39.33 39.40 39.18 39.18 44.4K
11:04 39.19 39.25 39.15 39.22 40.2K
11:05 39.30 39.39 39.11 39.36 10.7K
11:06 39.38 39.54 39.35 39.46 109.1K
11:07 39.52 39.68 39.52 39.55 23.8K
11:08 39.58 39.64 39.54 39.59 17.1K
11:09 39.62 39.74 39.62 39.72 30.3K
11:10 39.75 39.78 39.61 39.64 36.3K
11:11 39.67 39.73 39.54 39.59 10.8K
11:12 39.66 39.71 39.56 39.67 11.4K
11:13 39.65 39.65 39.57 39.64 7.9K
11:14 39.69 39.69 39.57 39.57 8.1K
11:15 39.56 39.64 39.55 39.57 8.6K
11:16 39.56 39.67 39.53 39.64 23.8K
11:17 39.51 39.55 39.49 39.49 32.4K
11:18 39.51 39.64 39.48 39.64 7.6K
11:19 39.62 39.62 39.40 39.40 15.1K
11:20 39.40 39.47 39.38 39.38 42.9K
11:21 39.28 39.50 39.28 39.45 44.0K
11:22 39.48 39.51 39.39 39.40 14.4K
11:23 39.39 39.49 39.39 39.43 35.7K
11:24 39.39 39.44 39.32 39.32 12.1K
11:25 39.31 39.31 39.01 39.01 65.5K
11:26 39.06 39.08 38.99 39.01 51.6K
11:27 39.07 39.07 38.93 38.97 36.8K
11:28 39.02 39.27 38.97 39.27 10.3K
11:29 39.32 39.32 39.20 39.20 9.9K
11:30 39.25 39.29 39.16 39.29 19.4K
11:31 39.30 39.38 39.30 39.38 9.6K
11:32 39.43 39.48 39.35 39.41 20.9K
11:33 39.31 39.42 39.26 39.37 14.4K
11:34 39.50 39.56 39.50 39.56 14.3K
11:35 39.60 39.60 39.42 39.50 62.1K
11:36 39.58 39.61 39.51 39.51 6.6K
11:37 39.57 39.57 39.39 39.39 18.9K
11:38 39.38 39.40 39.28 39.32 28.8K
11:39 39.38 39.51 39.38 39.51 32.0K
11:40 39.48 39.48 39.46 39.46 1.8K
11:41 39.25 39.40 39.25 39.33 7.8K
11:42 39.26 39.41 39.24 39.29 3.3K
11:43 39.35 39.45 39.29 39.45 1.4K
11:44 39.41 39.51 39.41 39.50 5.8K
11:45 39.51 39.51 39.38 39.38 7.3K
11:46 39.49 39.49 39.41 39.41 1.6K
11:47 39.47 39.51 39.44 39.49 3.8K
11:48 39.48 39.60 39.48 39.60 25.5K
11:49 39.56 39.67 39.56 39.67 18.1K
11:50 39.69 39.70 39.45 39.58 22.6K
11:51 39.52 39.52 39.49 39.51 10.5K
11:52 39.50 39.58 39.49 39.49 12.3K
11:53 39.41 39.54 39.32 39.54 15.8K
11:54 39.51 39.57 39.47 39.57 8.6K
11:55 39.55 39.55 39.47 39.47 4.4K
11:56 39.58 39.58 39.45 39.45 6.7K
11:57 39.52 39.55 39.47 39.47 6.0K
11:58 39.43 39.60 39.40 39.57 3.9K
11:59 39.60 39.63 39.60 39.61 30.9K
12:00 39.59 39.63 39.53 39.56 33.4K
12:01 39.54 39.55 39.39 39.39 8.8K
12:02 39.38 39.38 39.22 39.31 12.4K
12:03 39.35 39.50 39.35 39.42 4.4K
12:04 39.41 39.53 39.41 39.53 15.3K
12:05 39.52 39.53 39.38 39.38 4.6K
12:06 39.39 39.55 39.39 39.54 5.3K
12:07 39.55 39.56 39.38 39.43 5.5K
12:08 39.37 39.44 39.30 39.33 7.7K
12:09 39.31 39.36 39.30 39.30 4.9K
12:10 39.29 39.30 39.15 39.15 24.3K
12:11 39.16 39.32 39.16 39.32 13.5K
12:12 39.26 39.37 39.21 39.34 6.2K
12:13 39.32 39.32 39.21 39.22 4.7K
12:14 39.21 39.27 39.15 39.17 8.4K
12:15 39.15 39.16 39.09 39.12 5.1K
12:16 39.14 39.14 39.00 39.02 32.3K
12:17 38.96 39.09 38.96 38.96 30.1K
12:18 38.95 39.07 38.90 38.90 7.2K
12:19 38.95 39.01 38.91 38.96 6.5K
12:20 38.97 39.06 38.83 38.83 23.4K
12:21 38.85 38.98 38.85 38.98 3.9K
12:22 38.94 39.06 38.85 39.06 14.1K
12:23 39.07 39.07 38.93 38.93 7.6K
12:24 39.01 39.10 39.01 39.05 12.1K
12:25 39.01 39.05 38.87 38.87 8.8K
12:26 38.86 39.00 38.78 39.00 24.5K
12:27 39.00 39.02 38.95 38.97 8.4K
12:28 39.05 39.09 39.02 39.02 3.3K
12:29 39.00 39.00 38.98 38.98 5.8K
12:30 38.94 39.09 38.92 39.02 8.5K
12:31 38.99 39.10 38.99 39.03 12.1K
12:32 39.09 39.19 39.09 39.19 7.7K
12:33 39.22 39.27 39.22 39.26 8.9K
12:34 39.28 39.28 39.21 39.26 1.5K
12:35 39.19 39.20 39.14 39.14 10.6K
12:36 39.20 39.37 39.20 39.37 7.6K
12:37 39.39 39.53 39.39 39.53 15.5K
12:38 39.57 39.57 39.44 39.44 24.6K
12:39 39.45 39.75 39.45 39.68 43.2K
12:40 39.69 39.83 39.68 39.78 46.1K
12:41 39.73 39.79 39.72 39.76 31.8K
12:42 39.70 39.90 39.70 39.84 31.1K
12:43 39.77 39.77 39.62 39.67 15.7K
12:44 39.72 39.76 39.70 39.74 8.4K
12:45 39.72 39.79 39.70 39.79 14.9K
12:46 39.74 39.80 39.70 39.73 6.5K
12:47 39.70 39.70 39.60 39.66 29.7K
12:48 39.66 39.67 39.53 39.58 27.3K
12:49 39.59 39.61 39.55 39.61 20.8K
12:50 39.52 39.62 39.52 39.62 3.2K
12:51 39.61 39.63 39.55 39.63 4.1K
12:52 39.66 39.66 39.51 39.51 8.3K
12:53 39.50 39.54 39.47 39.53 13.7K
12:54 39.53 39.57 39.49 39.51 12.2K
12:55 39.59 39.59 39.59 39.59 1.8K
12:56 39.60 39.60 39.49 39.49 4.7K
12:57 39.51 39.51 39.39 39.43 10.7K
12:58 39.44 39.50 39.38 39.38 15.5K
12:59 39.38 39.38 39.33 39.36 9.9K
13:00 39.43 39.56 39.43 39.50 13.5K
13:01 39.52 39.59 39.52 39.59 8.9K
13:02 39.60 39.60 39.49 39.49 6.9K
13:03 39.41 39.48 39.41 39.47 4.4K
13:04 39.36 39.36 39.32 39.32 3.8K
13:05 39.31 39.31 39.23 39.23 3.3K
13:06 39.26 39.33 39.23 39.23 6.5K
13:07 39.27 39.36 39.27 39.36 4.8K
13:08 39.30 39.30 39.14 39.14 4.4K
13:09 39.17 39.17 39.13 39.13 1.5K
13:10 39.17 39.17 39.02 39.02 2.9K
13:11 39.10 39.16 39.10 39.11 4.2K
13:12 39.10 39.10 39.07 39.07 5.8K
13:13 39.01 39.01 38.84 38.92 9.5K
13:14 38.94 39.08 38.94 39.08 3.5K
13:15 39.11 39.16 39.03 39.16 4.8K
13:16 39.20 39.23 39.17 39.17 4.7K
13:17 39.23 39.23 39.20 39.23 5.6K
13:18 39.22 39.32 39.22 39.29 3.0K
13:19 39.28 39.28 39.23 39.23 1.1K
13:20 39.26 39.27 39.22 39.27 1.9K
13:21 39.28 39.28 39.28 39.28 0.2K
13:22 39.15 39.16 39.14 39.14 6.0K
13:23 39.18 39.18 39.16 39.17 2.3K
13:24 39.11 39.16 39.11 39.16 1.7K
13:25 39.13 39.17 39.08 39.17 14.9K
13:26 39.30 39.32 39.27 39.29 5.5K
13:27 39.30 39.30 39.30 39.30 1.7K
13:28 39.22 39.24 39.20 39.21 8.4K
13:29 39.24 39.26 39.18 39.22 7.5K
13:30 39.35 39.36 39.25 39.32 5.1K
13:31 39.30 39.42 39.30 39.42 25.3K
13:32 39.37 39.40 39.36 39.39 6.7K
13:33 39.37 39.37 39.29 39.31 3.9K
13:34 39.29 39.44 39.29 39.44 2.2K
13:35 39.44 39.51 39.39 39.50 11.7K
13:36 39.52 39.53 39.38 39.53 8.2K
13:37 39.54 39.59 39.50 39.55 7.0K
13:38 39.51 39.55 39.42 39.51 7.5K
13:39 39.39 39.39 39.34 39.34 1.4K
13:40 39.32 39.34 39.32 39.33 5.2K
13:41 39.30 39.31 39.29 39.31 2.1K
13:42 39.28 39.28 39.28 39.28 2.1K
13:43 39.24 39.30 39.20 39.30 10.8K
13:44 39.27 39.50 39.21 39.46 9.8K
13:45 39.43 39.43 39.38 39.38 1.5K
13:46 39.41 39.48 39.34 39.36 3.1K
13:47 39.41 39.41 39.34 39.34 11.7K
13:48 39.29 39.32 39.23 39.32 2.3K
13:49 39.35 39.36 39.27 39.30 16.7K
13:50 39.31 39.36 39.31 39.36 1.9K
13:51 39.36 39.40 39.30 39.36 5.3K
13:52 39.29 39.29 39.26 39.26 2.3K
13:53 39.31 39.31 39.22 39.27 4.6K
13:54 39.34 39.35 39.31 39.35 0.6K
13:55 39.35 39.42 39.34 39.34 8.9K
13:56 39.28 39.29 39.26 39.26 2.7K
13:57 39.28 39.40 39.28 39.40 5.5K
13:58 39.37 39.39 39.37 39.39 12.1K
13:59 39.34 39.34 39.31 39.31 3.5K
14:00 39.22 39.29 39.20 39.26 16.7K
14:01 39.23 39.23 39.22 39.23 6.0K
14:02 39.22 39.43 39.20 39.43 17.4K
14:03 39.34 39.41 39.34 39.37 3.3K
14:04 39.31 39.31 39.25 39.25 1.3K
14:05 39.31 39.31 39.31 39.31 0.1K
14:06 39.18 39.28 39.18 39.28 3.5K
14:07 39.24 39.89 39.24 39.65 49.3K
14:08 39.65 39.67 39.56 39.61 8.1K
14:09 39.69 39.69 39.47 39.46 7.6K
14:10 39.57 39.65 39.52 39.56 5.5K
14:11 39.60 39.73 39.53 39.70 19.6K
14:12 39.74 39.79 39.70 39.75 46.4K
14:13 39.76 39.76 39.50 39.50 35.5K
14:14 39.51 39.58 39.49 39.49 9.5K
14:15 39.37 39.54 39.37 39.54 4.1K
14:16 39.54 39.54 39.45 39.48 17.2K
14:17 39.51 39.60 39.51 39.54 5.3K
14:18 39.51 39.60 39.49 39.49 9.2K
14:19 39.50 39.50 39.44 39.50 3.1K
14:20 39.47 39.57 39.47 39.51 51.4K
14:21 39.53 39.53 39.40 39.50 19.6K
14:22 39.51 39.54 39.46 39.46 11.0K
14:23 39.48 39.52 39.45 39.47 6.4K
14:24 39.49 39.51 39.49 39.51 11.1K
14:25 39.43 39.43 39.37 39.38 5.3K
14:26 39.40 39.49 39.35 39.47 10.8K
14:27 39.49 39.49 39.40 39.40 6.4K
14:28 39.34 39.34 39.30 39.30 4.6K
14:29 39.31 39.31 39.07 39.10 16.1K
14:30 39.11 39.20 39.10 39.14 7.3K
14:31 39.19 39.28 39.19 39.25 4.9K
14:32 39.31 39.31 39.21 39.25 5.9K
14:33 39.22 39.22 39.19 39.19 4.4K
14:34 39.18 39.19 39.15 39.19 2.8K
14:35 39.18 39.18 39.04 39.10 11.3K
14:36 39.06 39.10 39.00 39.04 5.8K
14:37 39.06 39.06 39.02 39.06 2.5K
14:38 39.12 39.12 38.99 38.99 7.1K
14:39 39.02 39.02 38.99 39.01 6.5K
14:40 38.92 39.01 38.92 38.98 13.1K
14:41 38.89 38.89 38.70 38.79 18.9K
14:42 38.80 39.02 38.78 39.02 11.0K
14:43 39.06 39.06 39.04 39.04 3.1K
14:44 39.00 39.06 38.98 38.98 4.1K
14:45 38.95 38.98 38.95 38.97 4.4K
14:46 39.03 39.12 39.03 39.11 15.7K
14:47 39.15 39.19 39.11 39.11 9.0K
14:48 39.09 39.16 39.09 39.11 3.6K
14:49 39.24 39.24 39.18 39.18 4.2K
14:50 39.30 39.30 39.19 39.28 4.6K
14:51 39.30 39.30 39.14 39.21 9.3K
14:54 39.15 39.15 39.15 39.15 0.2K
14:55 39.07 39.18 39.07 39.18 8.7K
14:56 39.15 39.15 39.08 39.08 3.9K
14:57 39.11 39.11 38.97 38.98 8.8K
14:58 39.00 39.06 39.00 39.06 1.3K
14:59 39.02 39.02 38.89 38.89 5.5K
15:00 39.03 39.07 39.02 39.07 4.0K
15:01 39.15 39.15 39.14 39.14 6.4K
15:02 39.07 39.15 39.02 39.15 4.7K
15:03 39.16 39.16 39.08 39.09 2.7K
15:04 39.13 39.13 39.13 39.13 3.5K
15:05 39.19 39.19 39.14 39.19 5.3K
15:06 39.12 39.21 39.01 39.06 9.6K
15:07 38.98 38.98 38.95 38.95 2.1K
15:08 38.91 39.02 38.91 39.00 3.0K
15:09 39.03 39.03 38.92 38.92 4.8K
15:10 38.88 38.95 38.81 38.95 10.6K
15:11 38.91 38.99 38.91 38.98 5.8K
15:12 39.03 39.03 38.97 39.02 9.3K
15:13 38.94 38.94 38.94 38.94 5.1K
15:14 38.95 38.96 38.91 38.91 1.7K
15:15 38.90 38.90 38.86 38.86 2.2K
15:16 38.89 38.91 38.88 38.91 4.8K
15:17 38.84 38.84 38.81 38.81 9.0K
15:18 39.02 39.02 38.98 39.02 25.1K
15:19 39.07 39.07 38.82 38.84 4.9K
15:20 38.85 38.95 38.85 38.95 4.4K
15:21 38.96 38.98 38.96 38.98 3.7K
15:22 38.91 38.92 38.89 38.89 6.4K
15:23 38.82 38.87 38.79 38.87 2.5K
15:24 38.79 38.85 38.79 38.78 3.3K
15:25 38.80 38.82 38.65 38.70 19.7K
15:26 38.79 38.80 38.71 38.71 3.3K
15:27 38.65 38.71 38.65 38.70 12.9K
15:28 38.68 38.81 38.65 38.81 12.6K
15:29 38.76 38.78 38.65 38.65 5.0K
15:30 38.65 38.69 38.65 38.69 5.0K
15:31 38.72 38.72 38.61 38.61 3.6K
15:32 38.72 38.72 38.63 38.70 3.9K
15:33 38.72 38.72 38.64 38.64 1.7K
15:34 38.60 38.60 38.58 38.58 8.7K
15:35 38.60 38.60 38.50 38.59 28.8K
15:36 38.59 38.70 38.56 38.70 15.2K
15:37 38.73 38.82 38.73 38.81 9.4K
15:38 38.83 38.83 38.80 38.81 5.9K
15:39 38.83 38.88 38.82 38.86 14.4K
15:40 38.86 38.86 38.86 38.86 6.5K
15:41 38.84 38.85 38.80 38.85 3.4K
15:42 38.85 38.96 38.85 38.96 10.6K
15:43 38.99 38.99 38.89 38.91 4.7K
15:44 38.90 39.04 38.90 39.00 7.3K
15:45 39.03 39.05 39.03 39.05 3.2K
15:46 39.06 39.12 39.05 39.10 10.8K
15:47 39.11 39.12 39.08 39.08 5.9K
15:48 39.06 39.11 39.06 39.08 11.3K
15:49 39.06 39.06 39.00 39.05 25.9K
15:50 39.12 39.20 39.12 39.20 29.4K
15:51 39.12 39.15 39.09 39.12 35.1K
15:52 39.13 39.20 39.10 39.20 15.6K
15:53 39.16 39.20 39.16 39.19 25.1K
15:54 39.15 39.30 39.14 39.26 55.0K
15:55 39.25 39.26 39.20 39.24 44.2K
15:56 39.25 39.25 39.20 39.25 79.4K
15:57 39.20 39.22 39.06 39.09 86.1K
15:58 39.12 39.12 38.98 38.98 98.1K
15:59 39.00 39.04 38.89 39.04 482.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし