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 39.55 40.30 39.55 40.04 743.6K
09:31 40.08 40.26 39.73 39.85 86.3K
09:32 39.86 40.00 39.32 39.45 44.7K
09:33 39.34 39.39 39.00 39.39 124.3K
09:34 39.50 39.66 39.27 39.27 40.5K
09:35 39.38 39.67 39.38 39.67 41.6K
09:36 39.71 39.71 38.97 39.20 116.8K
09:37 39.22 39.30 39.04 39.20 57.8K
09:38 39.21 39.21 38.72 38.85 115.0K
09:39 38.71 38.73 38.36 38.38 426.7K
09:40 38.32 38.51 38.27 38.48 122.1K
09:41 38.53 38.55 38.32 38.32 82.7K
09:42 38.37 38.42 38.24 38.40 97.5K
09:43 38.39 38.91 38.39 38.89 92.6K
09:44 38.89 38.93 38.76 38.78 75.7K
09:45 38.77 38.90 38.51 38.90 61.9K
09:46 38.96 39.03 38.66 38.68 77.2K
09:47 38.69 38.69 38.41 38.48 78.9K
09:48 38.53 38.59 38.30 38.59 96.2K
09:49 38.51 38.66 38.43 38.46 86.4K
09:50 38.36 38.46 38.10 38.10 95.0K
09:51 38.12 38.12 38.02 38.02 72.5K
09:52 38.00 38.34 38.00 38.27 121.5K
09:53 38.27 38.30 37.89 37.98 43.6K
09:54 37.97 38.17 37.89 38.05 51.2K
09:55 38.08 38.30 37.99 38.25 108.3K
09:56 38.36 38.37 38.10 38.29 66.6K
09:57 38.27 38.61 38.27 38.58 61.1K
09:58 38.58 38.65 38.40 38.41 61.7K
09:59 38.41 38.61 38.37 38.40 81.1K
10:00 38.62 39.01 38.55 39.01 55.5K
10:01 39.06 39.10 38.79 38.80 69.1K
10:02 38.85 39.01 38.73 39.01 66.9K
10:03 38.97 39.21 38.96 39.12 75.2K
10:04 39.01 39.01 38.63 38.63 83.8K
10:05 38.63 38.73 38.46 38.64 48.0K
10:06 38.63 38.63 38.40 38.45 120.4K
10:07 38.37 38.58 38.37 38.43 25.5K
10:08 38.47 38.52 38.23 38.40 42.6K
10:09 38.55 38.55 38.34 38.36 28.7K
10:10 38.38 38.38 38.16 38.33 37.4K
10:11 38.30 38.33 38.12 38.22 45.7K
10:12 38.24 38.30 38.14 38.16 41.6K
10:13 38.12 38.18 38.07 38.07 35.0K
10:14 38.09 38.21 37.97 38.08 57.7K
10:15 38.13 38.13 37.79 37.88 80.7K
10:16 37.87 37.91 37.71 37.91 42.0K
10:17 37.94 38.32 37.90 38.32 39.3K
10:18 38.36 38.53 38.36 38.53 76.1K
10:19 38.50 38.54 38.43 38.43 44.2K
10:20 38.50 38.53 38.20 38.26 29.0K
10:21 38.26 38.26 38.03 38.21 25.9K
10:22 38.20 38.20 37.90 37.93 33.4K
10:23 38.00 38.00 37.78 37.82 34.1K
10:24 37.75 37.80 37.72 37.77 51.4K
10:25 37.82 37.96 37.75 37.86 31.5K
10:26 37.84 37.91 37.74 37.88 28.0K
10:27 37.86 37.87 37.75 37.75 51.6K
10:28 37.76 37.82 37.63 37.68 65.1K
10:29 37.69 37.93 37.65 37.93 76.1K
10:30 37.92 37.95 37.68 37.79 35.8K
10:31 37.78 37.78 37.63 37.74 40.3K
10:32 37.79 37.79 37.64 37.67 15.8K
10:33 37.67 37.70 37.59 37.60 25.8K
10:34 37.67 37.74 37.58 37.74 30.0K
10:35 37.86 37.86 37.71 37.74 26.1K
10:36 37.68 37.86 37.61 37.78 30.1K
10:37 37.81 37.97 37.81 37.85 24.9K
10:38 37.93 38.25 37.93 38.23 63.8K
10:39 38.20 38.33 38.20 38.30 38.3K
10:40 38.34 38.34 38.16 38.31 22.2K
10:41 38.42 38.49 38.33 38.49 20.3K
10:42 38.50 38.50 38.29 38.29 16.0K
10:43 38.27 38.46 38.27 38.37 18.3K
10:44 38.40 38.41 38.19 38.27 6.8K
10:45 38.35 38.50 38.35 38.44 13.2K
10:46 38.44 38.54 38.44 38.51 26.6K
10:47 38.55 38.62 38.51 38.54 64.9K
10:48 38.52 38.60 38.51 38.55 35.8K
10:49 38.57 38.63 38.41 38.41 40.3K
10:50 38.41 38.64 38.40 38.64 37.7K
10:51 38.63 38.75 38.61 38.66 27.7K
10:52 38.63 38.63 38.38 38.39 31.5K
10:53 38.37 38.44 38.29 38.32 19.8K
10:54 38.34 38.37 38.10 38.20 120.3K
10:55 38.26 38.30 38.14 38.14 7.9K
10:56 38.14 38.16 37.99 37.99 17.4K
10:57 38.02 38.06 37.96 37.96 7.0K
10:58 38.04 38.14 37.95 37.95 189.4K
10:59 37.99 37.99 37.88 37.88 11.9K
11:00 37.91 37.96 37.80 37.89 18.8K
11:01 37.93 37.97 37.85 37.89 8.8K
11:02 37.95 38.07 37.89 37.92 21.3K
11:03 37.88 37.95 37.85 37.95 18.5K
11:04 37.89 37.97 37.89 37.91 34.9K
11:05 37.92 38.00 37.85 37.99 19.9K
11:06 37.95 37.99 37.84 37.88 20.4K
11:07 37.88 37.96 37.79 37.96 21.4K
11:08 37.94 38.10 37.90 38.03 18.5K
11:09 38.06 38.06 37.84 37.91 29.8K
11:10 37.85 37.85 37.75 37.77 16.9K
11:11 37.83 37.92 37.82 37.89 12.5K
11:12 37.89 38.06 37.89 37.97 23.1K
11:13 37.87 38.09 37.87 38.08 16.5K
11:14 38.13 38.17 38.10 38.12 24.2K
11:15 38.07 38.10 37.95 37.95 11.2K
11:16 37.92 38.04 37.92 38.04 9.3K
11:17 38.02 38.20 38.02 38.20 20.7K
11:18 38.25 38.25 38.17 38.19 8.2K
11:19 38.20 38.26 38.18 38.23 14.0K
11:20 38.20 38.27 38.17 38.24 9.1K
11:21 38.20 38.28 38.20 38.26 8.0K
11:22 38.27 38.29 38.18 38.24 12.6K
11:23 38.21 38.21 38.14 38.19 6.4K
11:24 38.17 38.18 38.09 38.09 9.6K
11:25 38.11 38.11 37.88 37.88 21.3K
11:26 37.89 37.99 37.87 37.97 8.2K
11:27 38.04 38.06 37.99 38.03 9.7K
11:28 38.03 38.03 37.97 37.97 3.4K
11:29 37.95 38.05 37.95 38.03 19.8K
11:30 38.07 38.13 37.94 38.13 11.4K
11:31 38.06 38.12 38.05 38.12 2.9K
11:32 38.00 38.00 37.95 37.99 10.4K
11:33 37.95 38.03 37.95 37.95 3.6K
11:34 37.93 37.94 37.90 37.94 7.9K
11:35 37.94 38.08 37.94 38.08 4.2K
11:36 38.08 38.08 38.04 38.04 1.5K
11:37 38.05 38.10 38.02 38.06 15.2K
11:38 37.92 37.99 37.91 37.99 6.2K
11:39 37.90 38.06 37.90 37.98 19.6K
11:40 38.00 38.14 38.00 38.11 7.5K
11:41 38.15 38.25 38.03 38.03 15.3K
11:42 38.01 38.06 37.93 37.96 9.8K
11:43 37.98 37.98 37.91 37.91 6.5K
11:44 37.88 38.00 37.86 38.00 11.7K
11:45 37.98 38.07 37.98 38.00 10.9K
11:46 38.03 38.09 38.03 38.08 6.7K
11:47 38.07 38.07 37.81 37.81 13.6K
11:48 37.87 37.87 37.78 37.79 20.7K
11:49 37.77 37.95 37.77 37.88 15.4K
11:50 37.84 37.95 37.84 37.95 4.2K
11:51 37.94 37.95 37.90 37.90 13.4K
11:52 37.95 37.98 37.93 37.98 25.7K
11:53 38.03 38.13 38.03 38.08 4.8K
11:54 38.07 38.07 37.99 38.00 16.6K
11:55 37.99 37.99 37.95 37.98 1.7K
11:56 37.95 37.95 37.88 37.95 28.9K
11:57 37.96 38.01 37.88 37.88 5.4K
11:58 37.89 37.91 37.84 37.85 11.1K
11:59 37.95 38.01 37.95 37.96 8.8K
12:00 37.94 38.04 37.92 38.01 7.0K
12:01 37.96 38.00 37.95 38.00 7.2K
12:02 37.98 37.98 37.82 37.87 4.7K
12:03 37.96 37.96 37.94 37.95 4.2K
12:04 37.88 37.97 37.88 37.97 9.5K
12:05 37.97 38.01 37.94 37.96 13.2K
12:06 37.99 38.14 37.99 38.10 19.0K
12:07 38.04 38.17 38.04 38.12 5.5K
12:08 38.08 38.14 38.06 38.14 12.5K
12:09 38.20 38.20 38.11 38.14 9.6K
12:10 38.14 38.17 38.14 38.17 6.2K
12:11 38.17 38.24 38.17 38.17 12.9K
12:12 38.24 38.30 38.24 38.27 8.3K
12:13 38.23 38.23 38.17 38.18 7.6K
12:14 38.19 38.28 38.19 38.21 10.9K
12:15 38.19 38.30 38.19 38.30 6.9K
12:16 38.35 38.35 38.26 38.32 2.6K
12:17 38.32 38.42 38.32 38.41 22.8K
12:18 38.43 38.53 38.41 38.53 16.3K
12:19 38.50 38.58 38.50 38.58 13.4K
12:20 38.62 38.65 38.61 38.60 6.5K
12:21 38.58 38.65 38.52 38.61 13.3K
12:22 38.70 38.74 38.63 38.71 15.2K
12:23 38.74 38.74 38.72 38.74 12.6K
12:24 38.72 38.83 38.71 38.80 11.7K
12:25 38.79 38.84 38.75 38.75 18.1K
12:26 38.79 38.86 38.79 38.84 21.4K
12:27 38.82 38.95 38.82 38.94 19.7K
12:28 38.95 38.98 38.88 38.91 7.2K
12:29 38.84 38.87 38.77 38.82 24.5K
12:30 38.82 38.91 38.77 38.86 19.1K
12:31 38.91 38.91 38.85 38.85 53.8K
12:32 38.81 38.87 38.72 38.76 34.0K
12:33 38.81 38.90 38.81 38.90 7.6K
12:34 38.86 38.89 38.86 38.89 3.0K
12:35 38.90 39.02 38.89 38.99 23.4K
12:36 38.99 38.99 38.92 38.95 15.3K
12:37 38.94 38.95 38.85 38.95 6.4K
12:38 38.95 39.03 38.95 38.96 14.8K
12:39 38.97 38.97 38.93 38.93 2.9K
12:40 38.95 38.95 38.88 38.88 10.9K
12:41 38.86 38.90 38.77 38.90 45.5K
12:42 38.88 38.88 38.81 38.81 6.8K
12:43 38.80 38.81 38.75 38.78 8.4K
12:44 38.82 38.82 38.81 38.81 3.2K
12:45 38.84 38.95 38.84 38.94 7.5K
12:46 38.98 38.98 38.84 38.84 4.8K
12:47 38.88 38.88 38.86 38.86 1.4K
12:48 38.89 38.96 38.89 38.95 21.1K
12:49 38.90 39.04 38.87 39.04 6.4K
12:50 39.01 39.02 38.88 38.89 18.8K
12:51 38.89 38.93 38.78 38.80 9.1K
12:52 38.82 38.82 38.79 38.79 9.8K
12:53 38.88 38.92 38.84 38.92 10.2K
12:54 38.89 38.95 38.89 38.95 5.7K
12:55 38.88 39.02 38.88 39.02 31.1K
12:56 38.96 38.96 38.88 38.95 4.7K
12:57 38.91 38.96 38.91 38.94 4.8K
12:58 38.95 38.95 38.91 38.92 10.3K
12:59 38.88 38.91 38.88 38.90 3.5K
13:00 38.90 38.90 38.82 38.83 5.9K
13:01 38.85 38.89 38.85 38.85 4.2K
13:02 38.81 38.83 38.80 38.83 6.2K
13:03 38.87 38.90 38.81 38.88 24.9K
13:04 38.88 38.96 38.85 38.96 6.2K
13:05 39.02 39.02 38.84 38.86 9.2K
13:06 38.91 38.98 38.91 38.92 9.6K
13:07 38.94 38.97 38.94 38.97 4.3K
13:08 39.02 39.10 39.02 39.03 14.1K
13:09 39.03 39.11 39.02 39.11 12.1K
13:10 39.10 39.17 39.10 39.17 67.7K
13:11 39.10 39.10 38.96 38.96 28.7K
13:12 38.83 38.89 38.83 38.84 14.0K
13:13 38.84 38.84 38.77 38.77 6.5K
13:14 38.77 38.84 38.77 38.84 10.2K
13:15 38.85 38.85 38.79 38.81 2.9K
13:16 38.77 38.91 38.77 38.91 16.0K
13:17 38.96 38.99 38.90 38.99 8.4K
13:18 38.98 39.00 38.89 38.90 4.1K
13:19 38.94 39.04 38.94 39.04 4.5K
13:21 39.09 39.34 39.09 39.32 24.9K
13:22 39.35 39.35 39.31 39.31 14.3K
13:23 39.33 39.40 39.32 39.34 31.0K
13:24 39.32 39.40 39.32 39.40 7.8K
13:25 39.37 39.40 39.35 39.40 6.8K
13:26 39.38 39.40 39.32 39.34 8.0K
13:27 39.32 39.44 39.32 39.41 12.9K
13:28 39.43 39.47 39.41 39.47 10.9K
13:29 39.38 39.40 39.38 39.40 16.6K
13:30 39.40 39.48 39.40 39.44 5.7K
13:31 39.50 39.59 39.48 39.59 27.0K
13:32 39.60 39.60 39.53 39.55 18.7K
13:33 39.55 39.68 39.55 39.64 32.0K
13:34 39.60 39.66 39.54 39.58 13.5K
13:35 39.56 39.66 39.55 39.66 27.5K
13:36 39.64 39.68 39.61 39.64 14.2K
13:37 39.67 39.67 39.60 39.60 10.3K
13:38 39.62 39.62 39.53 39.56 21.8K
13:39 39.58 39.80 39.53 39.70 27.9K
13:40 39.75 39.75 39.63 39.67 4.9K
13:41 39.63 39.65 39.58 39.63 7.1K
13:42 39.62 39.62 39.54 39.56 7.5K
13:43 39.56 39.56 39.44 39.47 47.1K
13:44 39.46 39.54 39.46 39.54 13.9K
13:45 39.57 39.57 39.55 39.57 2.6K
13:46 39.52 39.62 39.52 39.59 8.2K
13:47 39.58 39.62 39.50 39.50 3.3K
13:48 39.48 39.50 39.45 39.50 8.2K
13:49 39.47 39.49 39.37 39.37 26.9K
13:50 39.33 39.40 39.33 39.38 5.4K
13:51 39.46 39.46 39.44 39.44 7.1K
13:52 39.38 39.38 39.24 39.32 9.4K
13:53 39.32 39.40 39.30 39.40 4.1K
13:54 39.40 39.43 39.40 39.43 1.9K
13:55 39.48 39.54 39.48 39.52 4.8K
13:56 39.52 39.54 39.52 39.52 3.8K
13:57 39.50 39.60 39.50 39.57 28.0K
13:58 39.52 39.52 39.47 39.47 6.0K
13:59 39.47 39.54 39.46 39.46 6.3K
14:00 39.54 39.57 39.51 39.51 1.4K
14:01 39.54 39.57 39.51 39.51 3.6K
14:02 39.47 39.63 39.47 39.63 1.7K
14:03 39.64 39.81 39.64 39.81 27.6K
14:04 39.80 39.92 39.80 39.84 30.6K
14:05 39.86 39.97 39.85 39.92 4.7K
14:06 39.97 40.07 39.94 40.06 38.6K
14:07 40.04 40.10 40.01 40.06 31.4K
14:08 40.03 40.05 39.99 40.01 15.8K
14:09 40.02 40.05 39.98 40.01 7.8K
14:10 40.04 40.05 40.02 40.03 3.9K
14:11 40.10 40.13 40.06 40.06 16.3K
14:12 40.14 40.19 40.13 40.18 12.8K
14:13 40.18 40.21 40.12 40.12 21.9K
14:14 40.14 40.27 40.14 40.25 8.7K
14:15 40.25 40.31 40.16 40.31 112.3K
14:16 40.30 40.30 40.22 40.29 11.4K
14:17 40.28 40.37 40.28 40.36 15.1K
14:18 40.38 40.38 40.32 40.33 19.2K
14:19 40.25 40.25 40.09 40.10 21.6K
14:20 40.14 40.14 40.04 40.05 34.0K
14:21 40.04 40.06 40.00 40.06 10.6K
14:22 40.02 40.08 40.02 40.08 6.8K
14:23 40.02 40.03 39.97 40.03 13.3K
14:24 39.99 39.99 39.94 39.97 20.2K
14:25 40.00 40.00 39.97 39.97 2.2K
14:26 39.95 39.99 39.93 39.94 8.0K
14:27 40.00 40.03 40.00 40.01 5.5K
14:28 40.02 40.02 39.99 40.00 4.7K
14:29 39.96 40.02 39.94 40.02 3.9K
14:30 40.01 40.13 40.00 40.13 4.4K
14:31 40.13 40.30 40.13 40.30 10.3K
14:32 40.30 40.35 40.24 40.35 15.1K
14:33 40.34 40.37 40.32 40.35 10.4K
14:34 40.38 40.45 40.33 40.33 57.9K
14:35 40.32 40.41 40.32 40.41 9.7K
14:36 40.47 40.47 40.42 40.43 13.3K
14:37 40.44 40.52 40.40 40.48 8.8K
14:38 40.54 40.55 40.48 40.49 12.4K
14:39 40.46 40.46 40.39 40.46 7.1K
14:40 40.50 40.55 40.50 40.55 23.1K
14:41 40.56 40.57 40.51 40.54 4.3K
14:42 40.54 40.57 40.47 40.47 12.7K
14:43 40.50 40.60 40.50 40.58 5.7K
14:44 40.60 40.60 40.60 40.60 4.0K
14:45 40.61 40.63 40.58 40.63 12.1K
14:46 40.62 40.73 40.62 40.73 30.5K
14:47 40.73 40.73 40.47 40.57 96.6K
14:48 40.59 40.59 40.54 40.54 14.5K
14:49 40.55 40.59 40.55 40.59 32.0K
14:50 40.61 40.62 40.55 40.57 13.0K
14:51 40.54 40.62 40.50 40.62 25.5K
14:52 40.62 40.67 40.59 40.64 12.5K
14:53 40.63 40.63 40.53 40.56 10.0K
14:54 40.48 40.51 40.46 40.49 20.6K
14:55 40.51 40.51 40.44 40.47 14.7K
14:56 40.41 40.44 40.40 40.43 26.6K
14:57 40.42 40.50 40.42 40.50 8.8K
14:58 40.50 40.50 40.50 40.50 8.3K
14:59 40.44 40.44 40.38 40.41 23.8K
15:00 40.42 40.52 40.38 40.38 33.6K
15:01 40.33 40.41 40.16 40.39 20.4K
15:02 40.43 40.57 40.38 40.57 8.4K
15:03 40.53 40.62 40.46 40.56 6.9K
15:04 40.53 40.74 40.53 40.70 14.0K
15:05 40.74 40.79 40.73 40.79 21.3K
15:06 40.76 40.82 40.74 40.81 34.1K
15:07 40.73 40.84 40.69 40.79 11.5K
15:08 40.84 40.84 40.76 40.76 18.0K
15:09 40.74 40.84 40.68 40.84 19.1K
15:10 40.84 41.11 40.84 41.02 101.8K
15:11 41.09 41.10 41.03 41.03 3.7K
15:12 41.04 41.05 40.98 41.03 12.9K
15:13 40.99 40.99 40.88 40.91 16.6K
15:14 40.87 40.92 40.85 40.91 10.9K
15:15 40.99 41.05 40.97 41.05 3.4K
15:16 41.06 41.11 41.00 41.00 15.8K
15:17 40.86 40.95 40.84 40.95 14.2K
15:18 40.92 40.97 40.83 40.83 8.7K
15:19 40.83 40.92 40.79 40.89 8.5K
15:20 40.88 40.91 40.78 40.78 11.8K
15:21 40.84 41.00 40.84 41.00 10.1K
15:22 41.01 41.02 40.86 40.86 22.4K
15:23 40.88 40.94 40.88 40.94 2.6K
15:24 40.95 40.95 40.87 40.88 33.5K
15:25 40.86 40.89 40.83 40.87 14.9K
15:26 40.84 40.86 40.81 40.86 7.9K
15:27 40.80 40.89 40.80 40.85 3.7K
15:28 40.87 40.90 40.80 40.80 3.3K
15:29 40.82 40.91 40.81 40.89 13.4K
15:30 40.81 40.98 40.81 40.98 5.6K
15:31 40.97 41.03 40.90 41.03 12.0K
15:32 41.00 41.10 41.00 41.10 9.8K
15:33 41.07 41.07 40.88 40.93 12.0K
15:34 41.04 41.04 41.00 41.03 6.1K
15:35 41.00 41.08 41.00 41.08 4.5K
15:36 41.10 41.16 41.04 41.16 20.3K
15:37 41.18 41.19 41.13 41.15 16.8K
15:38 41.12 41.28 41.12 41.21 38.3K
15:39 41.20 41.23 41.18 41.18 28.4K
15:40 41.18 41.18 41.06 41.11 29.4K
15:41 41.10 41.10 41.05 41.05 12.8K
15:42 40.92 41.03 40.92 41.03 14.8K
15:43 41.10 41.12 41.04 41.05 7.0K
15:44 41.04 41.18 41.04 41.11 19.1K
15:45 40.99 40.99 40.93 40.93 21.3K
15:46 40.94 40.94 40.73 40.73 22.2K
15:47 40.64 40.72 40.61 40.62 15.9K
15:48 40.65 40.65 40.51 40.56 16.8K
15:49 40.55 40.66 40.55 40.65 34.0K
15:50 40.76 40.79 40.57 40.57 17.7K
15:51 40.50 40.55 40.34 40.35 22.6K
15:52 40.35 40.35 40.20 40.26 47.1K
15:53 40.20 40.31 40.08 40.21 16.1K
15:54 40.19 40.22 40.02 40.12 32.5K
15:55 40.30 40.35 40.05 40.13 22.1K
15:56 40.08 40.13 40.00 40.06 150.9K
15:57 40.03 40.18 40.03 40.12 85.0K
15:58 40.15 40.16 40.11 40.13 64.5K
15:59 40.12 40.14 40.07 40.08 317.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし