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 41.72 41.88 41.21 41.38 922.6K
09:31 41.38 41.42 41.05 41.42 45.1K
09:32 41.20 41.57 41.13 41.53 62.9K
09:33 41.73 42.14 41.62 42.01 94.3K
09:34 42.04 42.11 41.60 41.67 92.2K
09:35 41.59 41.74 41.12 41.28 73.8K
09:36 41.34 41.51 41.31 41.51 48.1K
09:37 41.35 41.67 41.22 41.64 130.5K
09:38 41.67 42.00 41.66 41.66 64.2K
09:39 41.71 41.71 41.40 41.60 60.0K
09:40 41.61 41.93 41.61 41.93 65.7K
09:41 41.95 42.00 41.66 41.81 116.9K
09:42 41.73 42.00 41.71 41.89 82.0K
09:43 41.89 42.13 41.70 41.85 65.0K
09:44 41.83 42.08 41.83 41.96 87.1K
09:45 42.06 42.37 41.99 42.34 73.2K
09:46 42.36 42.50 42.29 42.42 125.6K
09:47 42.43 42.43 41.83 41.83 55.6K
09:48 41.79 41.98 41.75 41.95 35.9K
09:49 41.96 41.96 41.77 41.82 35.2K
09:50 41.86 42.21 41.86 42.08 33.5K
09:51 42.02 42.17 41.75 41.81 30.8K
09:52 41.79 41.98 41.53 41.53 29.7K
09:53 41.44 41.90 41.42 41.84 27.2K
09:54 41.77 41.93 41.77 41.84 37.7K
09:55 41.86 41.91 41.72 41.91 15.7K
09:56 41.98 42.00 41.57 41.57 41.3K
09:57 41.42 41.43 41.08 41.11 65.6K
09:58 41.10 41.13 40.88 40.88 67.8K
09:59 40.89 41.11 40.87 41.11 42.1K
10:00 41.14 41.76 41.06 41.76 40.5K
10:01 41.64 41.69 41.42 41.42 27.7K
10:02 41.45 41.80 41.45 41.68 26.2K
10:03 41.69 41.78 41.52 41.52 21.0K
10:04 41.58 41.65 41.41 41.43 11.0K
10:05 41.61 41.86 41.61 41.86 40.3K
10:06 41.78 41.78 41.62 41.70 38.6K
10:07 41.68 41.86 41.67 41.76 15.8K
10:08 41.76 41.76 41.44 41.44 29.5K
10:09 41.34 41.34 41.11 41.30 23.9K
10:10 41.17 41.24 40.97 41.08 24.4K
10:11 41.13 41.24 40.99 41.05 27.9K
10:12 40.98 41.14 40.85 41.14 56.2K
10:13 41.10 41.40 41.10 41.29 46.0K
10:14 41.29 41.29 41.00 41.02 12.6K
10:15 41.03 41.10 40.76 40.79 47.1K
10:16 40.73 41.07 40.68 41.07 66.9K
10:17 41.10 41.21 40.99 41.12 44.5K
10:18 41.13 41.13 40.96 41.07 51.1K
10:19 41.07 41.27 40.98 40.98 46.0K
10:20 40.93 40.95 40.80 40.88 70.7K
10:21 40.85 40.89 40.71 40.87 33.9K
10:22 40.82 40.95 40.64 40.64 36.7K
10:23 40.71 40.71 40.55 40.58 46.3K
10:24 40.60 40.88 40.51 40.84 17.9K
10:25 40.90 40.92 40.74 40.92 12.1K
10:26 40.91 41.10 40.91 40.94 31.1K
10:27 40.91 41.08 40.89 40.97 8.0K
10:28 41.00 41.08 40.93 41.07 13.0K
10:29 41.08 41.08 40.85 40.85 45.9K
10:30 40.92 40.92 40.63 40.68 30.7K
10:31 40.66 40.70 40.53 40.53 24.3K
10:32 40.55 40.90 40.54 40.90 22.6K
10:33 40.92 40.95 40.61 40.71 20.7K
10:34 40.68 40.83 40.64 40.83 20.4K
10:35 40.88 41.10 40.86 41.05 36.1K
10:36 41.15 41.53 41.15 41.51 71.8K
10:37 41.49 41.54 41.33 41.36 63.0K
10:38 41.37 41.44 41.10 41.13 33.9K
10:39 41.03 41.28 41.03 41.26 22.6K
10:40 41.23 41.25 41.08 41.08 28.1K
10:41 41.12 41.14 40.94 40.94 35.3K
10:42 40.96 41.05 40.88 41.05 23.7K
10:43 40.93 41.02 40.67 40.81 29.3K
10:44 40.87 41.03 40.85 40.96 11.5K
10:45 40.98 41.19 40.95 41.14 12.7K
10:46 41.13 41.39 41.08 41.39 35.9K
10:47 41.40 41.44 41.20 41.20 28.7K
10:48 41.23 41.50 41.23 41.50 10.2K
10:49 41.46 41.61 41.42 41.60 48.0K
10:50 41.52 41.70 41.46 41.64 13.6K
10:51 41.70 41.70 41.50 41.52 19.0K
10:52 41.57 41.57 41.33 41.40 11.5K
10:53 41.43 41.69 41.28 41.68 36.8K
10:54 41.85 41.91 41.82 41.90 34.1K
10:55 41.85 41.95 41.76 41.95 69.8K
10:56 41.97 41.97 41.62 41.73 12.9K
10:57 41.73 42.00 41.73 42.00 34.0K
10:58 42.03 42.07 42.00 42.00 49.8K
10:59 41.94 42.23 41.94 42.18 51.7K
11:00 42.26 42.26 42.12 42.14 30.2K
11:01 42.23 42.35 42.18 42.35 49.4K
11:02 42.37 42.40 42.11 42.11 38.8K
11:03 42.10 42.10 41.92 42.05 61.5K
11:04 42.00 42.01 41.92 41.99 27.1K
11:05 42.03 42.10 41.86 41.88 28.5K
11:06 41.91 42.09 41.88 42.01 10.0K
11:07 42.01 42.01 41.90 41.97 6.4K
11:08 41.92 41.96 41.73 41.84 17.2K
11:09 41.86 41.96 41.84 41.92 7.5K
11:10 41.94 42.10 41.92 42.09 32.8K
11:11 42.06 42.06 41.83 41.83 10.6K
11:12 41.87 41.99 41.78 41.80 11.2K
11:13 41.89 41.89 41.74 41.82 7.1K
11:14 41.83 41.92 41.80 41.92 5.5K
11:15 41.90 42.07 41.90 42.07 26.7K
11:16 42.10 42.10 42.00 42.00 56.5K
11:17 41.99 42.00 41.91 41.95 20.9K
11:18 41.97 41.97 41.85 41.89 9.5K
11:19 41.89 42.02 41.89 42.00 10.0K
11:20 41.94 41.95 41.87 41.87 10.9K
11:21 41.87 41.91 41.81 41.85 15.6K
11:22 41.85 41.85 41.73 41.74 12.5K
11:23 41.86 41.86 41.68 41.79 7.3K
11:24 41.85 41.92 41.81 41.92 13.2K
11:25 41.82 41.82 41.71 41.73 12.6K
11:26 41.79 41.84 41.65 41.69 24.5K
11:27 41.65 41.68 41.44 41.44 27.4K
11:28 41.51 41.73 41.51 41.68 12.4K
11:29 41.70 41.73 41.54 41.64 20.8K
11:30 41.57 41.64 41.50 41.64 32.9K
11:31 41.69 41.80 41.69 41.76 6.6K
11:32 41.75 41.91 41.74 41.87 20.3K
11:33 41.91 41.98 41.79 41.96 7.3K
11:34 42.00 42.07 41.95 41.95 32.0K
11:35 41.95 42.03 41.84 41.84 16.4K
11:36 41.87 41.93 41.79 41.93 10.6K
11:37 41.92 41.92 41.82 41.89 7.6K
11:38 41.83 41.88 41.75 41.81 2.0K
11:39 41.90 41.96 41.89 41.94 12.3K
11:40 41.89 42.07 41.83 42.07 16.2K
11:41 42.06 42.11 42.03 42.03 32.5K
11:42 42.08 42.13 42.04 42.07 10.8K
11:43 42.06 42.14 42.06 42.11 8.9K
11:44 42.18 42.18 42.07 42.07 9.1K
11:45 42.05 42.07 42.03 42.04 14.0K
11:46 41.96 42.21 41.96 42.21 21.0K
11:47 42.17 42.20 42.10 42.12 13.4K
11:48 42.20 42.20 42.08 42.15 8.0K
11:49 42.15 42.15 42.02 42.04 10.5K
11:50 42.00 42.07 42.00 42.07 1.9K
11:51 42.05 42.07 42.05 42.06 3.9K
11:52 42.07 42.07 41.82 41.89 9.7K
11:53 42.00 42.05 41.99 41.99 2.6K
11:54 41.89 42.06 41.85 42.06 36.6K
11:55 42.13 42.16 42.07 42.12 7.8K
11:56 42.07 42.15 42.06 42.12 11.0K
11:57 42.01 42.03 42.01 42.03 9.2K
11:58 42.01 42.16 42.01 42.15 11.4K
11:59 42.12 42.18 42.12 42.12 28.3K
12:00 42.24 42.26 42.22 42.26 10.6K
12:01 42.24 42.42 42.12 42.25 47.7K
12:02 42.25 42.32 42.25 42.31 11.5K
12:03 42.36 42.45 42.35 42.41 15.1K
12:04 42.43 42.48 42.36 42.37 17.7K
12:05 42.47 42.49 42.37 42.37 13.9K
12:06 42.40 42.46 42.40 42.45 4.9K
12:07 42.44 42.44 42.29 42.32 11.6K
12:08 42.32 42.33 42.27 42.28 7.3K
12:09 42.28 42.33 42.26 42.32 3.9K
12:10 42.27 42.27 42.11 42.19 6.8K
12:11 42.25 42.38 42.25 42.38 26.9K
12:12 42.36 42.39 42.29 42.36 6.7K
12:13 42.34 42.34 42.17 42.18 24.8K
12:14 42.24 42.29 42.19 42.29 6.9K
12:15 42.30 42.40 42.26 42.40 14.4K
12:16 42.35 42.40 42.34 42.40 24.9K
12:17 42.39 42.45 42.35 42.45 17.6K
12:18 42.45 42.49 42.41 42.48 10.1K
12:19 42.47 42.55 42.46 42.52 34.7K
12:20 42.55 42.55 42.41 42.41 18.5K
12:21 42.43 42.43 42.26 42.35 12.5K
12:22 42.31 42.35 42.31 42.34 1.8K
12:23 42.35 42.37 42.29 42.36 3.2K
12:24 42.34 42.34 42.19 42.19 4.8K
12:25 42.19 42.28 42.15 42.28 22.4K
12:26 42.29 42.29 42.24 42.24 3.4K
12:27 42.17 42.17 42.09 42.09 9.9K
12:28 42.09 42.15 42.01 42.09 11.7K
12:29 42.07 42.10 42.03 42.08 13.6K
12:30 42.09 42.20 42.09 42.14 31.1K
12:31 42.19 42.21 42.16 42.17 9.5K
12:32 42.24 42.25 42.18 42.24 10.0K
12:33 42.17 42.17 42.08 42.08 12.9K
12:34 42.10 42.15 42.05 42.15 7.7K
12:35 42.14 42.14 42.02 42.05 4.6K
12:36 42.03 42.03 41.95 42.00 41.6K
12:37 42.04 42.11 42.00 42.00 11.8K
12:38 42.05 42.05 41.85 41.96 44.5K
12:39 41.95 41.95 41.90 41.90 5.3K
12:40 41.85 41.87 41.76 41.76 11.7K
12:41 41.89 41.99 41.86 41.99 8.8K
12:42 41.99 42.04 41.95 42.04 10.1K
12:43 42.08 42.13 42.02 42.13 24.7K
12:44 42.14 42.14 41.92 41.92 13.0K
12:45 41.91 41.91 41.84 41.86 13.2K
12:46 41.87 41.90 41.85 41.89 1.8K
12:47 41.92 41.97 41.78 41.80 11.9K
12:48 41.82 41.88 41.81 41.81 4.2K
12:49 41.83 41.89 41.83 41.86 10.6K
12:50 41.91 41.91 41.70 41.70 12.4K
12:51 41.74 41.84 41.74 41.84 6.2K
12:52 41.81 41.81 41.73 41.73 9.9K
12:53 41.73 41.74 41.73 41.74 5.7K
12:54 41.78 41.78 41.78 41.78 0.4K
12:55 41.84 41.88 41.80 41.86 6.5K
12:56 41.79 41.83 41.79 41.83 2.1K
12:57 41.78 41.87 41.75 41.87 4.1K
12:58 41.84 41.84 41.83 41.83 2.1K
12:59 41.79 41.86 41.79 41.86 14.4K
13:00 41.92 42.01 41.89 41.94 5.6K
13:01 41.99 41.99 41.79 41.79 3.8K
13:02 41.83 41.85 41.75 41.82 12.2K
13:03 41.90 41.94 41.90 41.94 1.2K
13:04 41.87 41.92 41.86 41.86 3.3K
13:05 41.90 41.93 41.86 41.87 6.2K
13:06 41.90 41.94 41.84 41.87 6.8K
13:07 41.91 41.98 41.87 41.87 6.1K
13:08 41.79 41.85 41.77 41.77 5.4K
13:09 41.74 41.79 41.72 41.73 39.3K
13:10 41.73 41.81 41.71 41.81 50.2K
13:11 41.79 41.79 41.62 41.62 16.1K
13:12 41.68 41.80 41.68 41.74 24.0K
13:13 41.70 41.76 41.70 41.74 5.7K
13:14 41.69 41.70 41.65 41.65 3.0K
13:15 41.73 41.81 41.68 41.78 7.4K
13:16 41.75 41.75 41.75 41.75 5.2K
13:17 41.79 41.88 41.76 41.88 4.9K
13:18 41.86 41.88 41.84 41.88 9.1K
13:19 41.90 42.00 41.89 41.96 16.6K
13:20 42.03 42.22 42.03 42.22 29.5K
13:21 42.28 42.33 42.25 42.26 14.1K
13:22 42.29 42.34 42.25 42.34 25.1K
13:23 42.32 42.32 42.20 42.20 7.3K
13:24 42.16 42.21 42.08 42.13 4.2K
13:25 42.16 42.26 42.16 42.23 17.8K
13:26 42.24 42.29 42.14 42.29 5.2K
13:27 42.34 42.35 42.29 42.32 12.7K
13:28 42.35 42.35 42.26 42.30 17.1K
13:29 42.32 42.35 42.28 42.28 10.2K
13:30 42.28 42.39 42.28 42.39 28.4K
13:31 42.39 42.40 42.32 42.40 12.7K
13:32 42.35 42.40 42.33 42.36 9.8K
13:33 42.36 42.40 42.31 42.37 16.0K
13:34 42.38 42.44 42.38 42.39 15.0K
13:35 42.35 42.44 42.35 42.41 19.6K
13:36 42.34 42.48 42.34 42.48 15.8K
13:37 42.44 42.54 42.44 42.50 36.2K
13:38 42.52 42.52 42.34 42.41 25.2K
13:39 42.45 42.45 42.38 42.38 24.6K
13:40 42.38 42.38 42.23 42.29 22.3K
13:41 42.20 42.20 42.16 42.18 7.3K
13:42 42.23 42.24 42.16 42.19 7.1K
13:43 42.09 42.14 42.09 42.14 5.0K
13:44 42.10 42.18 42.10 42.15 4.1K
13:45 42.14 42.21 42.10 42.10 4.7K
13:46 42.09 42.13 42.09 42.13 5.1K
13:47 42.10 42.16 42.10 42.16 41.6K
13:48 42.20 42.22 42.08 42.08 8.9K
13:49 42.07 42.11 42.07 42.11 1.7K
13:50 42.16 42.30 42.16 42.17 6.5K
13:51 42.18 42.27 42.18 42.27 4.8K
13:52 42.29 42.29 42.24 42.24 1.8K
13:53 42.27 42.29 42.26 42.28 6.6K
13:54 42.26 42.31 42.24 42.24 4.8K
13:55 42.33 42.33 42.22 42.25 2.7K
13:56 42.26 42.29 42.22 42.29 2.9K
13:57 42.29 42.29 42.27 42.27 1.9K
13:58 42.26 42.27 42.24 42.27 0.8K
13:59 42.22 42.27 42.22 42.24 5.6K
14:00 42.34 42.38 42.34 42.38 3.7K
14:01 42.23 42.23 42.23 42.23 0.8K
14:02 42.30 42.36 42.30 42.36 5.6K
14:03 42.38 42.45 42.38 42.45 27.2K
14:04 42.46 42.58 42.46 42.57 16.2K
14:05 42.59 42.70 42.55 42.70 34.3K
14:06 42.71 42.71 42.61 42.64 15.7K
14:07 42.67 42.70 42.62 42.62 13.1K
14:08 42.66 42.66 42.51 42.56 21.4K
14:09 42.52 42.64 42.48 42.51 34.5K
14:10 42.50 42.67 42.50 42.67 57.4K
14:11 42.70 42.72 42.66 42.69 10.2K
14:12 42.71 42.73 42.66 42.66 13.8K
14:13 42.66 42.73 42.66 42.73 8.9K
14:14 42.69 42.74 42.62 42.62 9.8K
14:15 42.63 42.69 42.60 42.67 19.3K
14:16 42.65 42.65 42.60 42.60 5.0K
14:17 42.63 42.66 42.62 42.64 13.2K
14:18 42.65 42.66 42.62 42.65 3.8K
14:19 42.55 42.61 42.52 42.61 14.5K
14:20 42.57 42.70 42.57 42.66 15.1K
14:21 42.67 42.75 42.67 42.71 13.5K
14:22 42.73 42.85 42.73 42.74 22.8K
14:23 42.75 42.75 42.62 42.68 4.4K
14:24 42.70 42.83 42.65 42.83 6.6K
14:25 42.83 42.88 42.80 42.85 7.0K
14:26 42.86 42.94 42.86 42.88 10.8K
14:27 42.82 42.96 42.82 42.93 5.4K
14:28 42.93 43.00 42.80 42.80 37.2K
14:29 42.88 42.96 42.88 42.90 4.3K
14:30 42.93 42.98 42.93 42.98 3.7K
14:31 42.92 43.03 42.92 43.01 35.4K
14:32 42.93 43.05 42.92 43.05 17.4K
14:33 43.05 43.13 43.05 43.09 18.7K
14:34 43.11 43.14 43.00 43.04 3.1K
14:35 42.99 43.15 42.99 43.10 13.3K
14:36 43.14 43.23 43.14 43.22 30.3K
14:37 43.22 43.22 43.15 43.16 13.6K
14:38 43.07 43.11 43.01 43.04 18.0K
14:39 43.07 43.18 43.04 43.04 6.9K
14:40 43.06 43.18 43.06 43.17 5.2K
14:41 43.16 43.22 43.16 43.20 12.6K
14:42 43.19 43.19 43.06 43.06 10.8K
14:43 43.07 43.09 43.00 43.03 22.3K
14:44 43.05 43.05 42.94 42.96 15.3K
14:45 42.92 42.96 42.85 42.92 11.6K
14:46 42.94 43.02 42.92 43.00 9.0K
14:47 43.06 43.06 42.90 42.91 11.9K
14:48 42.96 42.96 42.90 42.92 11.2K
14:49 42.92 42.96 42.90 42.96 7.4K
14:50 42.96 43.10 42.96 43.00 26.7K
14:51 42.94 43.09 42.94 43.01 20.7K
14:52 42.99 43.05 42.94 42.94 11.3K
14:53 43.00 43.16 43.00 43.16 13.6K
14:54 43.20 43.29 43.20 43.21 199.3K
14:55 43.15 43.26 43.15 43.26 19.8K
14:56 43.19 43.28 43.09 43.16 47.7K
14:57 43.15 43.33 43.15 43.30 14.9K
14:58 43.30 43.30 43.18 43.20 23.8K
14:59 43.22 43.34 43.22 43.27 19.2K
15:00 43.20 43.21 43.12 43.16 14.9K
15:01 43.14 43.25 43.02 43.02 19.3K
15:02 43.05 43.08 43.00 43.06 16.4K
15:03 43.08 43.08 42.98 42.98 15.4K
15:04 42.98 42.98 42.77 42.79 20.7K
15:05 42.83 42.83 42.64 42.77 28.9K
15:06 42.78 42.80 42.64 42.80 8.7K
15:07 42.78 42.84 42.74 42.74 6.7K
15:08 42.70 42.70 42.65 42.65 3.6K
15:09 42.64 42.70 42.51 42.70 9.8K
15:10 42.77 42.86 42.77 42.86 6.6K
15:11 42.83 42.94 42.83 42.94 11.8K
15:12 42.95 42.95 42.88 42.88 10.1K
15:13 42.95 42.95 42.67 42.67 9.7K
15:14 42.66 42.84 42.62 42.83 4.7K
15:15 42.84 42.85 42.80 42.85 2.5K
15:16 42.94 42.95 42.88 42.92 4.6K
15:17 42.96 42.96 42.86 42.89 11.1K
15:18 42.83 42.87 42.76 42.84 11.1K
15:19 42.87 42.87 42.87 42.87 0.6K
15:20 42.80 42.82 42.77 42.79 2.8K
15:21 42.81 42.90 42.81 42.89 14.6K
15:22 42.93 42.93 42.86 42.86 5.0K
15:23 42.77 42.77 42.73 42.75 3.3K
15:24 42.73 42.85 42.73 42.85 4.8K
15:25 42.84 42.84 42.78 42.80 16.7K
15:26 42.81 42.91 42.78 42.78 20.1K
15:27 42.78 42.84 42.78 42.81 16.5K
15:28 42.73 42.84 42.73 42.73 23.4K
15:29 42.73 42.91 42.73 42.91 11.5K
15:30 42.73 42.74 42.53 42.58 7.0K
15:31 42.58 42.60 42.49 42.50 14.6K
15:32 42.48 42.48 42.31 42.31 25.2K
15:33 42.34 42.34 42.08 42.14 44.3K
15:34 42.12 42.19 42.04 42.16 70.2K
15:35 42.11 42.11 41.90 41.93 26.1K
15:36 41.96 41.96 41.82 41.82 51.7K
15:37 41.84 41.89 41.75 41.89 81.0K
15:38 41.89 41.91 41.81 41.86 66.9K
15:39 41.86 42.03 41.86 42.00 34.8K
15:40 42.00 42.18 42.00 42.01 27.9K
15:41 41.93 41.93 41.81 41.85 71.2K
15:42 41.84 41.85 41.80 41.83 16.1K
15:43 41.82 41.91 41.82 41.87 14.9K
15:44 41.89 41.95 41.87 41.94 10.2K
15:45 41.95 41.97 41.91 41.93 17.5K
15:46 41.88 41.93 41.83 41.84 47.9K
15:47 41.85 41.85 41.60 41.65 34.9K
15:48 41.57 41.60 41.47 41.50 43.4K
15:49 41.45 41.54 41.33 41.42 59.9K
15:50 41.65 41.87 41.65 41.69 32.2K
15:51 41.68 41.77 41.59 41.77 21.9K
15:52 41.72 41.88 41.64 41.73 23.0K
15:53 41.71 41.86 41.70 41.76 29.4K
15:54 41.78 42.06 41.78 42.01 48.8K
15:55 41.86 41.86 41.70 41.74 34.7K
15:56 41.75 41.87 41.75 41.85 17.3K
15:57 41.95 41.95 41.85 41.89 10.5K
15:58 41.82 41.84 41.75 41.76 37.1K
15:59 41.79 42.02 41.78 41.86 190.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし