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 41.61 41.61 41.30 41.49 1,457.2K
09:31 41.54 41.69 41.26 41.28 84.7K
09:32 41.21 41.84 41.21 41.29 88.1K
09:33 41.50 41.76 41.34 41.36 121.3K
09:34 41.39 41.47 41.20 41.26 167.6K
09:35 41.20 41.24 40.82 40.95 113.2K
09:36 40.99 41.05 40.81 41.05 72.6K
09:37 41.10 41.34 41.03 41.09 62.0K
09:38 41.11 41.11 40.81 40.84 39.9K
09:39 40.77 40.77 40.40 40.45 75.8K
09:40 40.51 40.83 40.32 40.77 74.7K
09:41 40.83 40.85 40.64 40.80 23.8K
09:42 40.83 41.08 40.83 41.08 51.9K
09:43 41.02 41.02 40.64 40.88 55.8K
09:44 40.92 41.20 40.92 41.13 64.2K
09:45 41.13 41.31 41.05 41.23 127.2K
09:46 41.23 41.33 41.07 41.32 83.0K
09:47 41.33 41.56 41.33 41.50 37.7K
09:48 41.44 41.50 41.40 41.48 37.9K
09:49 41.35 41.48 41.33 41.36 35.7K
09:50 41.30 41.40 41.17 41.40 61.9K
09:51 41.40 41.50 41.18 41.44 35.6K
09:52 41.46 41.62 41.36 41.56 90.8K
09:53 41.60 41.63 41.32 41.32 40.3K
09:54 41.40 41.44 41.16 41.23 29.3K
09:55 41.10 41.10 41.00 41.07 50.3K
09:56 41.17 41.17 40.89 40.89 39.0K
09:57 40.84 40.88 40.74 40.88 36.6K
09:58 40.88 40.88 40.66 40.68 14.2K
09:59 40.62 40.62 40.50 40.59 101.2K
10:00 40.75 40.93 40.53 40.80 72.3K
10:01 40.72 40.95 40.60 40.95 25.7K
10:02 40.77 40.84 40.65 40.80 20.3K
10:03 40.80 41.09 40.76 41.09 39.5K
10:04 41.09 41.16 41.00 41.00 91.4K
10:05 41.13 41.51 41.08 41.51 60.4K
10:06 41.50 41.59 41.39 41.42 37.3K
10:07 41.54 41.59 41.35 41.40 26.6K
10:08 41.32 41.47 41.27 41.47 58.2K
10:09 41.36 41.39 41.28 41.38 29.7K
10:10 41.33 41.48 41.33 41.45 22.3K
10:11 41.50 41.61 41.41 41.49 47.2K
10:12 41.43 41.50 41.22 41.50 15.1K
10:13 41.48 41.80 41.46 41.80 36.8K
10:14 41.76 41.93 41.76 41.87 65.8K
10:15 41.93 42.28 41.90 42.22 142.8K
10:16 42.21 42.32 42.10 42.21 53.9K
10:17 42.19 42.19 41.89 41.98 79.4K
10:18 42.01 42.05 41.85 41.97 41.9K
10:19 42.02 42.16 41.97 42.02 23.2K
10:20 42.01 42.13 41.91 42.00 26.0K
10:21 42.03 42.11 42.00 42.05 50.4K
10:22 42.05 42.06 41.95 42.00 35.1K
10:23 41.93 42.13 41.93 42.13 28.1K
10:24 42.18 42.18 41.90 42.11 18.9K
10:25 42.06 42.06 41.93 42.05 14.0K
10:26 42.04 42.05 41.94 41.94 22.2K
10:27 41.96 42.06 41.92 42.04 17.5K
10:28 42.04 42.07 41.98 42.00 16.9K
10:29 41.96 42.12 41.93 42.05 12.2K
10:30 42.06 42.20 42.06 42.18 27.0K
10:31 42.01 42.14 42.00 42.05 46.0K
10:32 42.02 42.10 41.80 41.97 44.6K
10:33 42.00 42.03 41.83 41.99 36.3K
10:34 42.02 42.18 42.02 42.16 19.5K
10:35 42.01 42.26 42.01 42.26 32.9K
10:36 42.30 42.31 42.18 42.31 75.0K
10:37 42.40 42.50 42.40 42.46 91.0K
10:38 42.56 42.67 42.35 42.50 45.6K
10:39 42.49 42.49 42.40 42.40 30.3K
10:40 42.48 42.53 42.41 42.49 19.3K
10:41 42.49 42.49 42.38 42.46 10.3K
10:42 42.46 42.59 42.46 42.49 18.3K
10:43 42.45 42.45 42.22 42.35 65.3K
10:44 42.35 42.36 42.13 42.15 32.8K
10:45 42.19 42.35 42.18 42.31 19.9K
10:46 42.30 42.42 42.30 42.33 18.8K
10:47 42.33 42.37 42.29 42.33 11.2K
10:48 42.33 42.43 42.30 42.30 21.0K
10:49 42.29 42.33 42.21 42.21 12.6K
10:50 42.25 42.43 42.25 42.42 11.3K
10:51 42.41 42.60 42.36 42.54 72.5K
10:52 42.55 42.57 42.47 42.56 12.4K
10:53 42.58 42.62 42.51 42.52 27.5K
10:54 42.40 42.66 42.40 42.60 24.7K
10:55 42.60 42.73 42.60 42.71 24.6K
10:56 42.68 42.81 42.68 42.78 26.1K
10:57 42.81 42.87 42.80 42.80 34.3K
10:58 42.82 43.05 42.81 43.04 43.3K
10:59 43.05 43.05 42.95 43.00 31.6K
11:00 42.95 43.10 42.90 42.97 40.2K
11:01 42.97 43.00 42.90 42.90 41.3K
11:02 42.91 43.02 42.82 42.99 27.6K
11:03 42.97 43.09 42.91 43.08 40.3K
11:04 43.25 43.40 43.23 43.40 41.6K
11:05 43.42 43.57 43.40 43.54 49.0K
11:06 43.52 43.59 43.47 43.50 33.9K
11:07 43.53 43.54 43.36 43.36 28.8K
11:08 43.37 43.43 43.24 43.33 55.8K
11:09 43.38 43.43 43.33 43.34 22.7K
11:10 43.43 43.52 43.43 43.47 39.9K
11:11 43.42 43.64 43.42 43.64 33.6K
11:12 43.59 43.64 43.47 43.64 35.7K
11:13 43.62 43.78 43.61 43.77 58.6K
11:14 43.76 43.87 43.67 43.87 35.3K
11:15 43.86 43.88 43.69 43.70 94.2K
11:16 43.73 43.73 43.57 43.57 74.8K
11:17 43.59 43.81 43.59 43.61 26.5K
11:18 43.67 43.67 43.56 43.59 47.3K
11:19 43.60 43.74 43.60 43.65 16.7K
11:20 43.64 43.64 43.50 43.57 46.7K
11:21 43.57 43.73 43.54 43.62 21.1K
11:22 43.61 43.62 43.50 43.50 57.3K
11:23 43.50 43.50 43.28 43.28 50.7K
11:24 43.28 43.29 43.12 43.13 45.2K
11:25 43.12 43.30 43.12 43.27 23.3K
11:26 43.33 43.37 43.26 43.30 15.3K
11:27 43.22 43.58 43.19 43.55 28.8K
11:28 43.59 43.59 43.48 43.48 45.8K
11:29 43.47 43.60 43.36 43.40 29.7K
11:30 43.47 43.47 43.32 43.33 9.7K
11:31 43.41 43.41 43.24 43.31 14.3K
11:32 43.24 43.25 43.12 43.13 17.1K
11:33 43.13 43.15 43.01 43.15 47.2K
11:34 43.16 43.16 43.00 43.01 47.1K
11:35 42.95 43.26 42.95 43.26 60.2K
11:36 43.26 43.38 43.12 43.38 27.2K
11:37 43.34 43.43 43.34 43.37 34.2K
11:38 43.32 43.32 43.16 43.28 10.6K
11:39 43.29 43.34 43.16 43.22 17.4K
11:40 43.14 43.14 43.04 43.05 9.3K
11:41 43.04 43.27 43.04 43.27 21.7K
11:42 43.27 43.30 43.03 43.06 13.4K
11:43 43.04 43.04 42.82 42.82 23.4K
11:44 42.82 42.92 42.72 42.83 24.8K
11:45 42.84 42.90 42.83 42.90 7.4K
11:46 42.88 42.98 42.79 42.95 11.5K
11:47 42.94 42.94 42.81 42.90 15.1K
11:48 42.91 42.91 42.76 42.86 16.4K
11:49 42.79 42.80 42.72 42.72 10.7K
11:50 42.70 42.86 42.68 42.75 18.5K
11:51 42.78 42.85 42.75 42.85 13.0K
11:52 42.85 42.89 42.76 42.85 11.6K
11:53 42.84 42.88 42.74 42.79 13.8K
11:54 42.74 42.74 42.68 42.70 20.2K
11:55 42.68 42.68 42.52 42.57 21.9K
11:56 42.52 42.65 42.41 42.61 27.8K
11:57 42.60 42.65 42.55 42.65 18.1K
11:58 42.62 42.86 42.59 42.81 21.1K
11:59 42.83 42.85 42.71 42.71 31.0K
12:00 42.70 43.00 42.70 43.00 11.4K
12:01 43.07 43.09 42.90 43.04 45.0K
12:02 43.03 43.18 43.01 43.10 25.4K
12:03 43.10 43.20 42.98 42.98 33.4K
12:04 42.99 43.01 42.94 42.94 20.4K
12:05 42.99 43.10 42.99 43.00 15.0K
12:06 42.99 43.00 42.88 43.00 7.9K
12:07 43.02 43.02 42.90 42.98 3.2K
12:08 43.10 43.10 43.01 43.01 14.7K
12:09 43.04 43.20 43.01 43.19 24.9K
12:10 43.19 43.19 43.04 43.11 13.5K
12:11 43.04 43.06 43.03 43.06 8.7K
12:12 43.03 43.10 42.96 42.96 12.0K
12:13 42.89 43.06 42.89 43.06 8.9K
12:14 43.03 43.03 42.94 42.96 1.5K
12:15 42.78 42.78 42.60 42.60 26.5K
12:16 42.64 42.64 42.45 42.48 21.7K
12:17 42.47 42.74 42.47 42.74 10.8K
12:18 42.68 42.68 42.34 42.40 15.8K
12:19 42.45 42.53 42.44 42.52 17.9K
12:20 42.50 42.56 42.40 42.41 28.6K
12:21 42.42 42.55 42.41 42.50 8.8K
12:22 42.51 42.71 42.51 42.71 11.3K
12:23 42.70 42.70 42.48 42.48 9.7K
12:24 42.45 42.52 42.44 42.44 38.9K
12:25 42.44 42.58 42.44 42.56 11.1K
12:26 42.61 42.85 42.59 42.83 12.9K
12:27 42.84 42.84 42.67 42.73 13.6K
12:28 42.68 42.69 42.58 42.64 13.3K
12:29 42.67 42.67 42.61 42.63 6.2K
12:30 42.65 42.65 42.54 42.60 33.4K
12:31 42.66 42.70 42.64 42.70 15.1K
12:32 42.63 42.63 42.52 42.55 7.0K
12:33 42.58 42.61 42.54 42.54 7.2K
12:34 42.55 42.58 42.50 42.56 5.4K
12:35 42.60 42.66 42.56 42.59 4.8K
12:36 42.59 42.67 42.59 42.66 2.8K
12:37 42.70 42.73 42.68 42.73 16.2K
12:38 42.73 42.73 42.57 42.67 22.9K
12:39 42.73 42.73 42.66 42.68 18.2K
12:40 42.71 42.71 42.65 42.71 8.5K
12:41 42.68 42.68 42.50 42.54 16.7K
12:42 42.54 42.64 42.54 42.58 3.6K
12:43 42.54 42.60 42.51 42.52 4.0K
12:44 42.67 42.76 42.63 42.72 14.7K
12:45 42.73 42.73 42.65 42.70 6.1K
12:46 42.68 42.86 42.67 42.73 17.9K
12:47 42.75 42.88 42.70 42.86 10.8K
12:48 42.90 42.90 42.66 42.66 9.6K
12:49 42.66 42.66 42.61 42.64 7.9K
12:50 42.61 42.64 42.51 42.52 8.0K
12:51 42.54 42.56 42.50 42.50 9.3K
12:52 42.51 42.57 42.38 42.42 41.2K
12:53 42.40 42.42 42.32 42.34 16.7K
12:54 42.38 42.54 42.38 42.45 8.2K
12:55 42.40 42.50 42.35 42.50 5.5K
12:56 42.50 42.61 42.47 42.47 16.0K
12:57 42.53 42.53 42.40 42.43 12.7K
12:58 42.41 42.50 42.40 42.45 17.4K
12:59 42.49 42.51 42.33 42.33 24.8K
13:00 42.27 42.33 42.25 42.28 16.2K
13:01 42.32 42.40 42.32 42.38 7.5K
13:02 42.33 42.42 42.33 42.42 8.1K
13:03 42.40 42.53 42.40 42.53 18.8K
13:04 42.54 42.65 42.54 42.62 20.7K
13:05 42.63 42.66 42.60 42.63 31.4K
13:06 42.69 42.76 42.65 42.71 13.8K
13:07 42.70 42.71 42.65 42.65 14.9K
13:08 42.56 42.56 42.53 42.55 5.1K
13:09 42.55 42.61 42.55 42.57 5.1K
13:10 42.59 42.59 42.54 42.54 1.8K
13:11 42.51 42.52 42.42 42.46 8.1K
13:12 42.48 42.51 42.48 42.51 1.6K
13:13 42.52 42.55 42.45 42.51 45.0K
13:14 42.50 42.50 42.37 42.39 7.7K
13:15 42.39 42.41 42.35 42.41 5.9K
13:16 42.45 42.49 42.42 42.49 3.5K
13:17 42.50 42.54 42.47 42.52 10.8K
13:18 42.50 42.50 42.39 42.39 3.0K
13:19 42.42 42.49 42.36 42.49 3.0K
13:20 42.43 42.61 42.43 42.61 4.6K
13:21 42.60 42.62 42.49 42.51 11.2K
13:22 42.60 42.60 42.54 42.54 4.5K
13:23 42.60 42.60 42.55 42.55 3.0K
13:24 42.51 42.51 42.43 42.45 5.7K
13:25 42.41 42.43 42.30 42.35 13.7K
13:26 42.28 42.28 42.20 42.23 13.2K
13:27 42.23 42.23 41.99 41.99 46.5K
13:28 42.05 42.10 42.00 42.00 24.1K
13:29 41.95 41.98 41.77 41.77 25.7K
13:30 41.81 41.94 41.77 41.91 11.3K
13:31 41.95 41.95 41.83 41.83 4.2K
13:32 41.88 42.12 41.88 42.07 12.0K
13:33 42.02 42.07 41.91 41.91 13.8K
13:34 41.77 41.88 41.70 41.88 26.1K
13:35 41.87 41.90 41.73 41.73 8.2K
13:36 41.71 41.71 41.58 41.58 20.7K
13:37 41.50 41.53 41.30 41.30 37.9K
13:38 41.31 41.31 41.21 41.21 17.7K
13:39 41.19 41.25 41.07 41.23 27.9K
13:40 41.22 41.24 41.05 41.11 20.2K
13:41 41.09 41.09 40.97 40.97 43.6K
13:42 40.94 40.94 40.79 40.84 50.5K
13:43 40.84 41.01 40.84 40.88 24.0K
13:44 40.88 41.09 40.88 41.09 15.2K
13:45 41.10 41.13 40.91 40.92 20.4K
13:46 40.88 41.22 40.86 41.22 32.0K
13:47 41.22 41.27 41.08 41.08 28.5K
13:48 41.10 41.15 41.07 41.12 17.3K
13:49 41.19 41.30 41.19 41.24 14.6K
13:50 41.20 41.35 41.15 41.35 17.9K
13:51 41.36 41.37 41.28 41.28 10.0K
13:52 41.27 41.29 41.07 41.07 12.0K
13:53 41.27 41.39 41.27 41.34 19.8K
13:54 41.35 41.41 41.34 41.39 9.6K
13:55 41.35 41.37 41.25 41.25 10.9K
13:56 41.27 41.27 41.10 41.16 6.3K
13:57 41.14 41.25 41.14 41.24 34.6K
13:58 41.18 41.18 41.00 41.06 14.8K
13:59 41.01 41.07 41.01 41.04 15.2K
14:00 41.03 41.03 40.80 40.80 44.1K
14:01 40.86 40.99 40.86 40.99 11.2K
14:02 40.95 41.01 40.94 40.98 4.7K
14:03 40.93 40.93 40.83 40.88 9.6K
14:04 40.87 40.87 40.77 40.77 12.8K
14:05 40.75 40.77 40.62 40.62 24.9K
14:06 40.64 40.66 40.56 40.56 12.4K
14:07 40.65 40.87 40.59 40.80 68.8K
14:08 40.90 40.93 40.81 40.93 23.6K
14:09 40.94 40.99 40.85 40.85 23.1K
14:10 40.83 40.83 40.65 40.68 20.2K
14:11 40.66 40.95 40.66 40.93 35.0K
14:12 40.94 40.94 40.78 40.78 18.4K
14:13 40.80 40.92 40.72 40.92 10.9K
14:14 40.89 41.00 40.88 40.89 25.5K
14:15 40.80 40.80 40.67 40.67 14.1K
14:16 40.67 40.72 40.53 40.67 47.6K
14:17 40.76 40.79 40.64 40.68 14.3K
14:18 40.69 40.76 40.60 40.60 20.3K
14:19 40.71 40.81 40.69 40.81 9.4K
14:20 40.76 40.76 40.44 40.50 38.3K
14:21 40.55 40.57 40.50 40.54 10.6K
14:22 40.49 40.49 40.40 40.45 35.9K
14:23 40.54 40.59 40.51 40.53 23.1K
14:24 40.51 40.64 40.51 40.58 12.6K
14:25 40.64 40.71 40.46 40.46 8.5K
14:26 40.46 40.49 40.35 40.35 33.1K
14:27 40.40 40.40 40.23 40.26 22.2K
14:28 40.23 40.41 40.23 40.39 9.9K
14:29 40.39 40.41 40.37 40.38 11.3K
14:30 40.33 40.33 40.25 40.33 11.4K
14:31 40.33 40.37 40.29 40.35 5.0K
14:32 40.35 40.50 40.35 40.50 14.6K
14:33 40.54 40.56 40.45 40.56 28.6K
14:34 40.54 40.60 40.53 40.60 8.5K
14:35 40.60 40.64 40.52 40.52 12.4K
14:36 40.55 40.69 40.52 40.55 4.5K
14:37 40.52 40.57 40.38 40.38 4.6K
14:38 40.35 40.62 40.34 40.61 6.9K
14:39 40.60 40.67 40.53 40.59 10.1K
14:40 40.56 40.66 40.48 40.66 14.2K
14:41 40.65 40.65 40.60 40.60 14.2K
14:42 40.56 40.68 40.50 40.65 9.3K
14:43 40.62 40.78 40.62 40.78 8.6K
14:44 40.85 40.92 40.82 40.92 21.4K
14:45 40.91 41.07 40.88 40.97 23.0K
14:46 40.98 41.25 40.98 41.25 18.3K
14:47 41.26 41.33 41.10 41.30 51.1K
14:48 41.28 41.46 41.26 41.44 51.0K
14:49 41.45 41.81 41.45 41.69 51.0K
14:50 41.67 41.81 41.56 41.68 51.1K
14:51 41.58 41.81 41.58 41.73 14.4K
14:52 41.74 41.74 41.45 41.52 20.6K
14:53 41.50 41.51 41.38 41.49 19.0K
14:54 41.47 41.50 41.41 41.45 9.0K
14:55 41.42 41.42 41.25 41.25 13.4K
14:56 41.25 41.43 41.25 41.43 7.1K
14:57 41.46 41.46 41.43 41.44 6.2K
14:58 41.44 41.44 41.27 41.35 15.0K
14:59 41.39 41.39 41.27 41.27 5.3K
15:00 41.28 41.28 41.05 41.08 8.8K
15:01 41.03 41.05 40.87 41.05 11.8K
15:02 40.98 40.98 40.71 40.81 34.4K
15:03 40.78 40.84 40.69 40.70 12.9K
15:04 40.63 40.68 40.58 40.59 25.8K
15:05 40.62 40.62 40.48 40.49 48.6K
15:06 40.46 40.56 40.36 40.54 26.1K
15:07 40.53 40.57 40.40 40.40 26.5K
15:08 40.40 40.47 40.28 40.34 20.6K
15:09 40.33 40.33 40.13 40.13 23.5K
15:10 40.16 40.20 40.10 40.20 26.3K
15:11 40.24 40.35 40.24 40.28 26.1K
15:12 40.28 40.29 40.15 40.19 9.3K
15:13 40.18 40.37 40.18 40.36 16.2K
15:14 40.35 40.38 40.35 40.38 8.1K
15:15 40.30 40.34 40.20 40.33 26.5K
15:16 40.29 40.30 40.28 40.30 9.9K
15:17 40.26 40.42 40.26 40.33 15.6K
15:18 40.30 40.39 40.30 40.34 8.7K
15:19 40.46 40.55 40.46 40.50 16.1K
15:20 40.51 40.55 40.31 40.37 20.7K
15:21 40.53 40.53 40.44 40.44 2.1K
15:22 40.39 40.47 40.39 40.45 4.0K
15:23 40.43 40.46 40.35 40.40 9.9K
15:24 40.36 40.56 40.30 40.30 23.0K
15:25 40.31 40.33 40.20 40.25 34.8K
15:26 40.20 40.21 40.11 40.14 8.3K
15:27 40.10 40.20 40.10 40.14 4.6K
15:28 40.16 40.29 40.15 40.29 47.1K
15:29 40.30 40.37 40.20 40.24 6.8K
15:30 40.18 40.42 40.16 40.37 13.8K
15:31 40.49 40.59 40.49 40.50 24.9K
15:32 40.44 40.46 40.37 40.46 9.8K
15:33 40.46 40.56 40.40 40.50 5.9K
15:34 40.50 40.53 40.41 40.41 13.5K
15:35 40.44 40.47 40.35 40.37 22.2K
15:36 40.36 40.47 40.36 40.46 17.4K
15:37 40.50 40.53 40.44 40.44 7.2K
15:38 40.39 40.39 40.32 40.33 6.3K
15:39 40.37 40.46 40.35 40.42 6.4K
15:40 40.45 40.50 40.45 40.46 12.4K
15:41 40.36 40.37 40.30 40.30 13.7K
15:42 40.20 40.24 40.11 40.18 14.6K
15:43 40.15 40.22 40.11 40.16 13.9K
15:44 40.25 40.25 40.14 40.14 35.1K
15:45 40.18 40.22 40.12 40.21 10.6K
15:46 40.23 40.32 40.20 40.22 14.4K
15:47 40.21 40.48 40.18 40.48 68.1K
15:48 40.42 40.81 40.42 40.81 55.2K
15:49 40.80 40.80 40.58 40.68 43.7K
15:50 40.62 40.62 40.30 40.30 34.2K
15:51 40.29 40.29 39.90 39.91 77.6K
15:52 39.96 40.07 39.91 40.05 38.9K
15:53 40.03 40.05 39.91 39.91 60.3K
15:54 39.91 40.02 39.91 39.94 58.6K
15:55 39.92 39.94 39.66 39.66 67.8K
15:56 39.66 39.66 39.41 39.61 85.2K
15:57 39.60 39.60 39.37 39.37 57.9K
15:58 39.34 39.36 39.24 39.24 78.2K
15:59 39.27 39.35 39.20 39.31 708.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし