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 38.45 38.89 38.38 38.72 510.4K
09:31 38.81 39.06 38.72 38.94 25.6K
09:32 38.94 39.44 38.90 39.16 33.8K
09:33 39.07 39.56 39.05 39.54 35.3K
09:34 39.41 39.76 39.41 39.58 48.7K
09:35 39.63 39.90 39.41 39.82 40.4K
09:36 39.96 39.99 39.72 39.81 68.6K
09:37 39.86 40.00 39.74 39.85 17.5K
09:38 39.77 39.77 39.59 39.66 21.8K
09:39 39.55 39.96 39.55 39.92 45.4K
09:40 39.75 39.87 39.64 39.87 21.6K
09:41 39.83 40.10 39.80 40.06 25.0K
09:42 40.12 40.30 40.12 40.26 49.8K
09:43 40.33 40.36 40.00 40.04 61.5K
09:44 40.02 40.07 39.90 39.91 40.6K
09:45 39.88 39.88 39.71 39.80 27.1K
09:46 39.74 39.74 39.45 39.51 26.0K
09:47 39.50 39.53 39.43 39.48 29.9K
09:48 39.42 39.60 39.40 39.60 35.6K
09:49 39.66 39.82 39.57 39.59 27.7K
09:50 39.59 39.59 39.33 39.33 59.7K
09:51 39.25 39.34 39.15 39.32 30.5K
09:52 39.32 39.37 39.00 39.03 58.5K
09:53 39.07 39.16 39.00 39.00 26.3K
09:54 39.03 39.06 39.00 39.05 23.6K
09:55 39.11 39.34 39.04 39.33 18.6K
09:56 39.35 39.51 39.35 39.51 42.0K
09:57 39.50 39.62 39.48 39.50 24.9K
09:58 39.53 39.53 39.33 39.33 14.9K
09:59 39.30 39.30 38.80 38.83 433.8K
10:00 38.86 38.86 38.50 38.67 293.7K
10:01 38.75 38.95 38.68 38.95 31.9K
10:02 39.00 39.04 38.80 38.90 22.5K
10:03 38.91 38.91 38.34 38.34 547.9K
10:04 38.50 38.65 38.44 38.65 33.8K
10:05 38.69 38.89 38.69 38.82 32.3K
10:06 38.88 38.94 38.78 38.85 26.7K
10:07 38.78 38.81 38.52 38.52 187.8K
10:08 38.62 38.87 38.58 38.71 26.5K
10:09 38.76 38.90 38.73 38.73 24.5K
10:10 38.70 38.88 38.69 38.82 16.7K
10:11 38.81 38.83 38.64 38.74 21.3K
10:12 38.79 39.02 38.73 38.88 16.8K
10:13 38.95 39.03 38.88 38.88 10.8K
10:14 38.95 38.95 38.73 38.73 22.2K
10:15 38.86 38.86 38.72 38.79 15.7K
10:16 38.84 39.09 38.84 39.09 18.0K
10:17 39.12 39.23 39.08 39.23 20.4K
10:18 39.15 39.20 39.05 39.08 49.9K
10:19 39.11 39.26 39.06 39.18 13.1K
10:20 39.21 39.36 39.20 39.34 46.7K
10:21 39.31 39.51 39.25 39.51 32.3K
10:22 39.50 39.64 39.50 39.56 27.1K
10:23 39.55 39.68 39.52 39.58 31.7K
10:24 39.55 39.55 39.21 39.34 39.2K
10:25 39.28 39.48 39.27 39.28 140.8K
10:26 39.21 39.28 39.04 39.04 19.1K
10:27 39.00 39.17 39.00 39.17 28.8K
10:28 39.03 39.08 38.94 38.94 13.8K
10:29 38.85 38.87 38.74 38.84 14.7K
10:30 38.85 38.85 38.61 38.64 28.7K
10:31 38.64 38.79 38.58 38.58 47.0K
10:32 38.62 38.76 38.56 38.56 22.3K
10:33 38.53 38.72 38.53 38.66 20.3K
10:34 38.74 38.94 38.74 38.94 32.5K
10:35 38.96 39.00 38.81 38.99 61.9K
10:36 38.96 39.11 38.80 38.80 101.2K
10:37 38.75 38.83 38.73 38.75 8.7K
10:38 38.83 38.85 38.73 38.77 58.6K
10:39 38.81 38.81 38.68 38.68 12.1K
10:40 38.64 38.70 38.61 38.68 15.9K
10:41 38.75 38.81 38.63 38.63 26.9K
10:42 38.70 38.81 38.69 38.71 10.5K
10:43 38.62 38.64 38.51 38.55 38.5K
10:44 38.63 38.71 38.63 38.67 6.6K
10:45 38.64 38.72 38.64 38.70 5.2K
10:46 38.78 38.85 38.73 38.73 17.5K
10:47 38.69 38.81 38.69 38.79 17.4K
10:48 38.81 38.91 38.81 38.85 6.3K
10:49 38.80 38.82 38.74 38.76 20.0K
10:50 38.76 38.76 38.61 38.67 17.2K
10:51 38.61 38.63 38.53 38.54 20.5K
10:52 38.54 38.54 38.50 38.54 28.6K
10:53 38.60 38.60 38.45 38.45 28.4K
10:54 38.44 38.55 38.35 38.55 40.2K
10:55 38.56 38.56 38.46 38.46 8.3K
10:56 38.49 38.62 38.49 38.60 5.8K
10:57 38.68 38.68 38.62 38.68 3.8K
10:58 38.67 38.71 38.58 38.66 5.3K
10:59 38.58 38.69 38.55 38.66 9.5K
11:00 38.62 38.74 38.62 38.74 13.9K
11:01 38.73 38.83 38.73 38.82 14.7K
11:02 38.88 38.89 38.74 38.74 6.8K
11:03 38.83 38.87 38.79 38.87 7.4K
11:04 38.87 38.89 38.82 38.83 29.0K
11:05 38.70 38.72 38.64 38.64 8.3K
11:06 38.66 38.84 38.66 38.84 7.2K
11:07 38.80 38.87 38.65 38.65 12.7K
11:08 38.60 38.65 38.53 38.53 14.1K
11:09 38.55 38.59 38.52 38.52 6.1K
11:10 38.55 38.64 38.52 38.61 7.8K
11:11 38.66 38.66 38.54 38.63 4.3K
11:12 38.63 38.70 38.60 38.60 8.0K
11:13 38.60 38.78 38.60 38.76 7.4K
11:14 38.68 38.74 38.62 38.65 4.8K
11:15 38.64 38.68 38.64 38.68 3.6K
11:16 38.76 38.77 38.62 38.62 7.3K
11:17 38.71 38.80 38.70 38.80 4.9K
11:18 38.80 38.85 38.78 38.80 6.7K
11:19 38.86 38.94 38.86 38.94 3.9K
11:20 38.89 38.98 38.89 38.95 30.4K
11:21 38.97 39.00 38.91 39.00 27.2K
11:22 39.04 39.11 39.03 39.03 42.5K
11:23 39.05 39.12 39.02 39.11 5.9K
11:24 39.11 39.26 39.11 39.17 23.5K
11:25 39.16 39.20 39.08 39.13 10.1K
11:26 39.14 39.30 39.14 39.23 13.7K
11:27 39.25 39.25 39.10 39.16 7.7K
11:28 39.10 39.19 39.02 39.19 19.1K
11:29 39.13 39.14 39.09 39.14 10.6K
11:30 39.13 39.13 38.98 39.02 27.2K
11:31 39.01 39.02 38.93 38.94 12.2K
11:32 38.97 39.04 38.95 39.00 6.7K
11:33 39.03 39.15 39.03 39.15 6.6K
11:34 39.16 39.28 39.14 39.22 16.5K
11:35 39.23 39.24 39.12 39.14 8.4K
11:36 39.13 39.28 39.13 39.28 29.7K
11:37 39.26 39.26 39.19 39.25 17.3K
11:38 39.30 39.42 39.25 39.36 19.4K
11:39 39.37 39.43 39.37 39.43 10.9K
11:40 39.43 39.53 39.38 39.38 50.8K
11:41 39.43 39.44 39.36 39.42 11.7K
11:42 39.37 39.37 39.24 39.35 21.1K
11:43 39.31 39.31 39.28 39.28 2.9K
11:44 39.22 39.25 39.19 39.25 3.4K
11:45 39.26 39.33 39.20 39.20 20.0K
11:46 39.16 39.25 39.15 39.22 10.9K
11:47 39.30 39.37 39.27 39.27 7.8K
11:48 39.30 39.33 39.30 39.33 2.8K
11:49 39.35 39.40 39.34 39.34 22.3K
11:50 39.40 39.42 39.38 39.38 9.1K
11:51 39.37 39.37 39.31 39.32 19.4K
11:52 39.29 39.29 39.25 39.25 23.7K
11:53 39.30 39.30 39.24 39.27 5.3K
11:54 39.32 39.32 39.25 39.25 8.1K
11:55 39.31 39.31 39.31 39.31 3.2K
11:56 39.30 39.30 39.24 39.25 4.0K
11:57 39.24 39.30 39.24 39.29 4.5K
11:58 39.34 39.35 39.18 39.27 5.2K
11:59 39.27 39.27 39.19 39.23 1.3K
12:00 39.23 39.34 39.23 39.28 2.4K
12:02 39.25 39.25 39.18 39.18 1.9K
12:03 39.27 39.27 39.18 39.18 5.3K
12:04 39.25 39.29 39.14 39.14 6.5K
12:05 39.12 39.19 39.10 39.19 4.1K
12:06 39.19 39.20 39.19 39.20 3.5K
12:07 39.13 39.14 39.11 39.11 3.5K
12:08 39.12 39.12 39.02 39.02 16.2K
12:09 39.05 39.08 39.00 39.00 9.8K
12:10 38.98 39.10 38.98 39.10 2.8K
12:11 39.24 39.36 39.20 39.34 16.7K
12:12 39.38 39.45 39.38 39.43 13.5K
12:13 39.45 39.65 39.45 39.57 31.6K
12:14 39.56 39.69 39.56 39.65 14.3K
12:15 39.65 39.65 39.43 39.43 10.7K
12:16 39.46 39.46 39.32 39.41 9.0K
12:17 39.37 39.55 39.35 39.55 9.7K
12:18 39.50 39.52 39.39 39.46 7.4K
12:19 39.40 39.40 39.30 39.36 12.4K
12:20 39.41 39.41 39.14 39.18 7.9K
12:21 39.20 39.20 39.05 39.14 4.8K
12:22 39.18 39.18 39.01 39.06 7.6K
12:23 39.05 39.14 38.96 39.10 11.5K
12:24 39.00 39.06 39.00 39.00 6.7K
12:25 39.03 39.10 39.03 39.05 3.4K
12:26 39.08 39.08 39.04 39.04 1.0K
12:27 39.04 39.07 39.00 39.00 10.6K
12:28 39.04 39.15 39.04 39.07 2.1K
12:29 39.02 39.06 39.02 39.06 2.2K
12:30 39.07 39.07 39.00 39.07 6.5K
12:31 39.14 39.17 39.14 39.14 4.4K
12:32 39.17 39.22 39.10 39.22 7.8K
12:33 39.26 39.35 39.26 39.28 10.6K
12:34 39.32 39.36 39.25 39.34 6.9K
12:35 39.39 39.41 39.34 39.36 8.4K
12:36 39.30 39.33 39.28 39.33 8.0K
12:37 39.34 39.46 39.34 39.46 4.8K
12:38 39.47 39.65 39.44 39.62 33.0K
12:39 39.62 39.62 39.47 39.52 10.2K
12:40 39.45 39.51 39.45 39.51 2.7K
12:41 39.45 39.45 39.42 39.42 0.9K
12:42 39.41 39.41 39.34 39.34 1.4K
12:43 39.36 39.49 39.36 39.49 5.8K
12:44 39.45 39.45 39.31 39.31 3.3K
12:45 39.25 39.25 39.20 39.25 11.9K
12:46 39.26 39.26 39.16 39.20 3.0K
12:47 39.29 39.29 39.20 39.20 2.4K
12:48 39.24 39.28 39.24 39.28 2.8K
12:49 39.34 39.34 39.20 39.28 4.3K
12:50 39.22 39.22 39.14 39.14 7.9K
12:51 39.17 39.17 39.10 39.16 10.9K
12:52 39.13 39.16 39.13 39.14 1.8K
12:53 39.16 39.16 39.11 39.11 5.7K
12:54 39.16 39.24 39.16 39.20 11.3K
12:55 39.21 39.25 39.15 39.15 17.4K
12:56 39.15 39.15 39.03 39.07 6.0K
12:57 39.04 39.08 39.03 39.08 5.2K
12:58 39.07 39.07 39.01 39.01 3.3K
12:59 39.05 39.05 39.02 39.04 13.7K
13:00 39.05 39.11 39.04 39.11 8.7K
13:01 39.11 39.17 39.09 39.10 5.9K
13:02 39.20 39.21 39.06 39.21 6.0K
13:03 39.24 39.35 39.24 39.30 3.3K
13:04 39.21 39.21 39.15 39.15 2.0K
13:05 39.12 39.32 39.12 39.32 10.4K
13:06 39.33 39.33 39.15 39.15 7.6K
13:07 39.21 39.29 39.21 39.28 5.9K
13:08 39.28 39.30 39.28 39.30 11.4K
13:09 39.38 39.44 39.33 39.34 38.5K
13:10 39.38 39.44 39.38 39.44 6.3K
13:11 39.41 39.43 39.24 39.24 6.0K
13:12 39.27 39.38 39.27 39.30 4.5K
13:13 39.34 39.34 39.34 39.34 1.0K
13:14 39.34 39.34 39.32 39.32 6.1K
13:16 39.30 39.42 39.30 39.42 8.8K
13:17 39.48 39.48 39.40 39.47 6.2K
13:18 39.45 39.45 39.43 39.42 3.6K
13:19 39.45 39.48 39.44 39.44 3.3K
13:20 39.43 39.43 39.28 39.28 1.4K
13:21 39.28 39.28 39.25 39.24 1.6K
13:22 39.30 39.39 39.29 39.33 4.8K
13:23 39.26 39.26 39.24 39.24 0.9K
13:24 39.26 39.30 39.21 39.30 2.4K
13:25 39.30 39.30 39.25 39.29 1.0K
13:26 39.28 39.30 39.27 39.29 4.9K
13:27 39.33 39.44 39.33 39.43 0.7K
13:28 39.43 39.43 39.43 39.43 0.6K
13:29 39.38 39.38 39.33 39.33 2.3K
13:30 39.40 39.40 39.40 39.40 1.6K
13:31 39.36 39.46 39.36 39.46 7.9K
13:32 39.50 39.52 39.48 39.50 6.4K
13:33 39.55 39.57 39.54 39.56 26.4K
13:34 39.57 39.65 39.52 39.60 33.9K
13:35 39.65 39.70 39.63 39.64 19.7K
13:36 39.65 39.65 39.51 39.55 11.0K
13:37 39.55 39.55 39.42 39.49 23.4K
13:38 39.52 39.52 39.44 39.48 1.8K
13:39 39.44 39.49 39.44 39.49 1.5K
13:41 39.40 39.41 39.40 39.41 31.0K
13:42 39.40 39.44 39.40 39.40 3.1K
13:43 39.34 39.38 39.34 39.38 0.8K
13:44 39.37 39.39 39.30 39.37 4.7K
13:45 39.34 39.34 39.29 39.29 1.6K
13:46 39.24 39.32 39.24 39.25 4.6K
13:47 39.26 39.32 39.22 39.32 5.4K
13:48 39.30 39.32 39.30 39.31 12.7K
13:49 39.32 39.35 39.30 39.34 3.0K
13:50 39.37 39.48 39.37 39.48 7.9K
13:51 39.49 39.50 39.37 39.37 1.4K
13:52 39.44 39.44 39.31 39.35 3.9K
13:53 39.35 39.35 39.31 39.31 0.7K
13:54 39.31 39.36 39.31 39.36 4.7K
13:55 39.35 39.35 39.26 39.26 4.2K
13:56 39.29 39.30 39.28 39.28 3.5K
13:57 39.33 39.41 39.32 39.41 5.6K
13:58 39.40 39.40 39.40 39.40 1.3K
13:59 39.33 39.33 39.30 39.30 0.8K
14:00 39.30 39.37 39.27 39.35 1.7K
14:01 39.28 39.30 39.26 39.30 4.7K
14:02 39.40 39.50 39.40 39.50 15.3K
14:03 39.48 39.51 39.48 39.49 0.9K
14:04 39.37 39.50 39.37 39.48 4.7K
14:05 39.46 39.46 39.43 39.43 3.0K
14:06 39.38 39.50 39.35 39.48 7.0K
14:08 39.51 39.51 39.47 39.47 0.6K
14:09 39.54 39.54 39.54 39.54 0.2K
14:10 39.50 39.50 39.39 39.39 1.2K
14:11 39.39 39.46 39.39 39.44 3.2K
14:12 39.53 39.56 39.50 39.56 7.8K
14:13 39.59 39.61 39.55 39.55 10.7K
14:14 39.49 39.58 39.49 39.58 1.3K
14:15 39.65 39.65 39.62 39.62 3.3K
14:16 39.66 39.66 39.63 39.63 8.8K
14:17 39.61 39.70 39.61 39.70 25.6K
14:18 39.70 39.74 39.68 39.69 26.2K
14:19 39.70 39.70 39.70 39.70 0.7K
14:20 39.75 39.75 39.60 39.60 26.6K
14:21 39.60 39.62 39.58 39.62 43.3K
14:22 39.58 39.60 39.58 39.60 10.4K
14:23 39.70 39.70 39.64 39.64 3.0K
14:24 39.66 39.70 39.64 39.66 5.1K
14:25 39.61 39.71 39.61 39.71 2.2K
14:26 39.74 39.75 39.70 39.73 2.5K
14:27 39.70 39.74 39.70 39.72 8.0K
14:28 39.73 39.80 39.73 39.79 25.1K
14:29 39.77 39.77 39.73 39.73 11.0K
14:30 39.74 39.77 39.70 39.77 3.7K
14:31 39.71 39.74 39.71 39.74 3.0K
14:32 39.79 39.79 39.75 39.75 5.8K
14:33 39.76 39.76 39.61 39.63 21.2K
14:34 39.61 39.67 39.61 39.61 2.1K
14:35 39.60 39.63 39.53 39.55 2.6K
14:36 39.50 39.50 39.45 39.45 2.8K
14:37 39.45 39.50 39.35 39.39 6.3K
14:38 39.41 39.41 39.31 39.32 3.5K
14:39 39.31 39.37 39.31 39.37 26.7K
14:40 39.40 39.40 39.35 39.36 8.7K
14:41 39.35 39.35 39.35 39.35 0.2K
14:42 39.33 39.36 39.33 39.36 11.5K
14:43 39.41 39.41 39.30 39.30 20.0K
14:44 39.30 39.33 39.30 39.33 13.6K
14:45 39.34 39.36 39.30 39.31 14.1K
14:46 39.33 39.44 39.33 39.44 2.1K
14:47 39.41 39.41 39.37 39.37 1.7K
14:48 39.42 39.42 39.38 39.38 4.2K
14:49 39.34 39.40 39.34 39.40 1.5K
14:50 39.38 39.45 39.38 39.38 3.2K
14:51 39.34 39.34 39.30 39.34 23.0K
14:52 39.30 39.30 39.30 39.30 12.5K
14:53 39.34 39.36 39.33 39.33 2.2K
14:54 39.33 39.53 39.33 39.46 26.5K
14:55 39.50 39.52 39.49 39.49 5.6K
14:56 39.53 39.57 39.49 39.54 6.9K
14:57 39.59 39.65 39.56 39.65 35.6K
14:58 39.62 39.66 39.60 39.66 29.7K
14:59 39.66 39.76 39.66 39.76 194.2K
15:00 39.75 39.78 39.72 39.73 28.5K
15:01 39.72 40.00 39.66 39.98 316.5K
15:02 39.99 40.11 39.99 40.11 71.1K
15:03 40.07 40.07 39.95 40.02 33.5K
15:04 39.99 39.99 39.85 39.92 22.2K
15:05 39.90 39.95 39.90 39.95 30.0K
15:06 39.90 40.03 39.90 39.99 14.1K
15:07 39.94 39.96 39.91 39.93 15.0K
15:08 39.93 39.98 39.93 39.95 3.3K
15:09 39.95 39.95 39.90 39.90 7.3K
15:10 39.92 39.93 39.91 39.92 9.5K
15:11 39.87 39.99 39.84 39.99 19.8K
15:12 39.99 40.01 39.96 39.97 5.3K
15:13 40.00 40.04 40.00 40.04 32.9K
15:14 40.07 40.16 40.05 40.13 17.9K
15:15 40.12 40.15 40.10 40.10 11.6K
15:16 40.08 40.14 40.08 40.14 0.9K
15:17 40.18 40.22 40.17 40.21 20.2K
15:18 40.18 40.20 40.08 40.20 13.9K
15:19 40.14 40.15 40.09 40.12 4.5K
15:20 40.20 40.25 40.20 40.22 10.4K
15:21 40.15 40.30 40.15 40.26 12.9K
15:22 40.23 40.28 40.17 40.17 7.7K
15:23 40.10 40.25 40.10 40.25 8.5K
15:24 40.27 40.30 40.26 40.26 3.3K
15:25 40.30 40.31 40.29 40.29 9.3K
15:26 40.30 40.30 40.25 40.29 4.8K
15:27 40.22 40.23 40.17 40.23 11.2K
15:28 40.33 40.33 40.22 40.22 7.8K
15:29 40.26 40.26 40.18 40.20 30.9K
15:30 40.25 40.32 40.25 40.25 19.0K
15:31 40.19 40.26 40.19 40.21 6.1K
15:32 40.16 40.22 40.10 40.19 18.3K
15:33 40.23 40.29 40.23 40.29 9.1K
15:34 40.26 40.34 40.20 40.20 8.2K
15:35 40.20 40.26 40.03 40.07 10.1K
15:36 40.07 40.11 39.96 39.98 41.0K
15:37 39.93 39.97 39.92 39.97 5.4K
15:38 39.97 40.06 39.93 39.93 4.6K
15:39 39.91 39.94 39.80 39.83 4.9K
15:40 39.87 39.92 39.83 39.88 2.7K
15:41 39.90 40.00 39.88 40.00 23.2K
15:42 39.99 40.00 39.99 39.99 21.0K
15:43 39.97 40.00 39.91 40.00 19.8K
15:44 40.01 40.01 39.99 39.99 2.2K
15:45 40.00 40.16 40.00 40.16 18.0K
15:46 40.10 40.11 40.03 40.03 32.1K
15:47 40.03 40.10 40.03 40.10 11.1K
15:48 40.13 40.13 40.06 40.11 5.5K
15:49 40.12 40.15 40.07 40.08 22.2K
15:50 40.16 40.16 40.06 40.06 13.2K
15:51 40.07 40.07 40.01 40.02 20.5K
15:52 40.07 40.07 39.89 39.89 12.9K
15:53 39.93 40.04 39.93 40.01 10.3K
15:54 40.05 40.10 40.02 40.06 29.8K
15:55 40.15 40.15 39.89 40.00 88.8K
15:56 39.89 40.11 39.89 40.09 12.0K
15:57 40.07 40.07 40.00 40.07 10.9K
15:58 40.09 40.09 39.97 39.99 9.6K
15:59 40.00 40.00 39.82 39.82 896.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし