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 41.42 41.53 41.19 41.35 891.6K
09:31 41.29 41.48 41.10 41.17 60.4K
09:32 41.19 41.44 41.19 41.38 113.5K
09:33 41.36 41.63 41.23 41.42 58.4K
09:34 41.39 41.39 41.16 41.24 83.6K
09:35 41.14 41.19 40.75 40.88 62.5K
09:36 40.88 41.15 40.80 41.14 50.8K
09:37 41.06 41.22 41.00 41.19 29.2K
09:38 41.12 41.22 40.97 41.10 24.7K
09:39 41.22 41.34 41.11 41.27 24.4K
09:40 41.27 41.44 41.21 41.44 35.9K
09:41 41.47 41.63 41.47 41.60 50.0K
09:42 41.58 41.99 41.57 41.99 144.8K
09:43 41.94 41.98 41.83 41.85 54.0K
09:44 41.90 41.92 41.78 41.89 52.0K
09:45 41.86 42.15 41.86 41.95 124.3K
09:46 41.90 41.90 41.53 41.66 38.2K
09:47 41.60 41.71 41.56 41.62 35.5K
09:48 41.65 41.77 41.21 41.21 47.8K
09:49 41.20 41.26 40.91 40.91 62.7K
09:50 40.98 41.28 40.90 41.23 48.8K
09:51 41.21 41.40 41.15 41.20 35.8K
09:52 41.21 41.31 41.20 41.31 30.5K
09:53 41.32 41.40 41.26 41.26 35.6K
09:54 41.22 41.33 41.14 41.33 31.7K
09:55 41.39 41.55 41.31 41.53 20.4K
09:56 41.53 41.55 41.25 41.26 18.8K
09:57 41.27 41.29 41.16 41.23 34.3K
09:58 41.26 41.27 41.08 41.24 21.9K
09:59 41.25 41.35 41.25 41.26 13.6K
10:00 41.26 41.43 41.15 41.37 15.5K
10:01 41.42 41.50 41.32 41.36 27.9K
10:02 41.39 41.49 41.38 41.40 21.8K
10:03 41.31 41.65 41.31 41.57 34.5K
10:04 41.52 41.64 41.52 41.56 17.2K
10:05 41.54 41.62 41.45 41.46 23.7K
10:06 41.44 41.68 41.42 41.62 14.3K
10:07 41.68 41.70 41.54 41.54 14.3K
10:08 41.59 41.64 41.53 41.55 10.1K
10:09 41.59 41.64 41.57 41.63 8.7K
10:10 41.62 41.68 41.48 41.68 39.7K
10:11 41.68 41.69 41.41 41.45 44.4K
10:12 41.42 41.51 41.42 41.44 18.3K
10:13 41.46 41.57 41.25 41.40 31.8K
10:14 41.41 41.46 41.27 41.28 15.7K
10:15 41.30 41.39 41.21 41.39 23.9K
10:16 41.38 41.53 41.25 41.53 14.1K
10:17 41.52 41.52 41.43 41.50 8.0K
10:18 41.48 41.53 41.40 41.40 11.0K
10:19 41.42 41.42 41.35 41.36 11.1K
10:20 41.44 41.44 41.28 41.39 36.3K
10:21 41.39 41.44 41.35 41.39 6.4K
10:22 41.39 41.40 41.30 41.35 16.7K
10:23 41.36 41.60 41.36 41.57 8.9K
10:24 41.59 41.74 41.59 41.74 8.7K
10:25 41.78 41.78 41.72 41.77 42.2K
10:26 41.79 41.80 41.70 41.76 34.6K
10:27 41.78 41.90 41.75 41.90 30.2K
10:28 41.88 41.89 41.82 41.86 10.6K
10:29 41.87 42.05 41.87 41.87 71.8K
10:30 41.96 41.99 41.87 41.99 35.1K
10:31 42.00 42.10 41.99 42.02 11.8K
10:32 42.00 42.01 41.94 41.99 13.1K
10:33 41.98 41.99 41.82 41.90 15.7K
10:34 41.94 42.04 41.86 42.04 10.7K
10:35 42.00 42.01 41.83 41.90 34.8K
10:36 41.90 42.01 41.90 42.01 18.1K
10:37 41.96 42.00 41.90 42.00 11.6K
10:38 42.02 42.05 41.98 41.98 25.3K
10:39 42.03 42.04 41.95 41.95 62.2K
10:40 41.91 41.91 41.83 41.83 59.1K
10:41 41.90 41.92 41.86 41.88 10.4K
10:42 41.86 41.90 41.85 41.90 6.2K
10:43 41.93 41.93 41.80 41.87 8.5K
10:44 41.81 41.89 41.81 41.84 16.8K
10:45 41.81 41.89 41.81 41.82 7.0K
10:46 41.80 41.80 41.73 41.75 20.6K
10:47 41.63 41.74 41.63 41.72 11.6K
10:48 41.75 41.82 41.71 41.81 11.4K
10:49 41.73 41.73 41.59 41.59 5.0K
10:50 41.58 41.65 41.50 41.50 15.8K
10:51 41.56 41.65 41.49 41.49 9.4K
10:52 41.54 41.54 41.36 41.38 11.1K
10:53 41.35 41.40 41.32 41.32 11.2K
10:54 41.34 41.34 41.19 41.25 51.4K
10:55 41.22 41.35 41.15 41.35 25.8K
10:56 41.29 41.39 41.27 41.34 29.2K
10:57 41.26 41.26 41.12 41.23 47.1K
10:58 41.24 41.48 41.24 41.44 23.0K
10:59 41.42 41.48 41.38 41.39 43.6K
11:00 41.39 41.43 41.30 41.39 5.2K
11:01 41.31 41.31 41.22 41.30 10.5K
11:02 41.30 41.32 41.14 41.17 13.5K
11:03 41.14 41.26 41.14 41.23 6.1K
11:04 41.12 41.34 41.12 41.34 7.9K
11:05 41.25 41.40 41.20 41.40 11.6K
11:06 41.40 41.40 41.21 41.21 6.1K
11:07 41.15 41.26 41.15 41.22 9.2K
11:08 41.25 41.26 41.21 41.24 3.1K
11:09 41.29 41.29 41.12 41.19 12.1K
11:10 41.21 41.40 41.21 41.40 14.2K
11:11 41.39 41.45 41.33 41.38 21.5K
11:12 41.38 41.43 41.29 41.35 26.5K
11:13 41.23 41.23 41.16 41.16 4.6K
11:14 41.27 41.27 41.20 41.20 3.5K
11:15 41.18 41.19 41.15 41.15 10.1K
11:16 41.18 41.29 41.18 41.27 9.3K
11:17 41.20 41.27 41.18 41.26 4.5K
11:18 41.27 41.28 41.26 41.28 2.8K
11:19 41.25 41.28 41.22 41.23 1.2K
11:20 41.21 41.24 41.18 41.19 5.8K
11:21 41.31 41.46 41.31 41.45 16.0K
11:22 41.43 41.47 41.35 41.43 9.0K
11:23 41.43 41.53 41.39 41.53 29.7K
11:24 41.54 41.59 41.52 41.59 17.6K
11:25 41.58 41.61 41.51 41.61 46.1K
11:26 41.65 41.68 41.58 41.62 28.7K
11:27 41.65 41.74 41.65 41.67 9.8K
11:28 41.66 41.72 41.63 41.67 13.3K
11:29 41.67 41.81 41.67 41.81 11.1K
11:30 41.81 41.85 41.76 41.80 16.1K
11:31 41.88 41.92 41.84 41.91 15.3K
11:32 41.92 41.92 41.76 41.76 11.9K
11:33 41.80 41.86 41.80 41.84 9.9K
11:34 41.74 41.79 41.70 41.79 15.6K
11:35 41.77 41.87 41.77 41.87 6.6K
11:36 41.86 41.86 41.75 41.85 6.5K
11:37 41.89 42.00 41.89 42.00 28.7K
11:38 41.99 42.00 41.94 41.96 46.1K
11:39 42.00 42.04 41.96 41.99 19.9K
11:40 41.99 42.03 41.90 41.90 14.7K
11:41 41.86 41.91 41.83 41.91 6.0K
11:42 41.91 41.94 41.87 41.87 5.0K
11:43 41.88 41.88 41.86 41.86 1.6K
11:44 41.88 41.95 41.86 41.95 5.7K
11:45 41.95 41.95 41.82 41.83 5.1K
11:46 41.80 41.80 41.60 41.60 24.0K
11:47 41.59 41.62 41.50 41.58 21.3K
11:48 41.47 41.48 41.41 41.48 13.6K
11:49 41.41 41.45 41.35 41.35 12.6K
11:50 41.35 41.35 41.17 41.22 21.7K
11:51 41.31 41.33 41.21 41.31 11.4K
11:52 41.28 41.43 41.28 41.40 4.8K
11:53 41.41 41.45 41.37 41.45 4.9K
11:54 41.49 41.56 41.48 41.56 7.3K
11:55 41.61 41.66 41.55 41.56 7.5K
11:56 41.58 41.66 41.58 41.66 4.8K
11:57 41.66 41.66 41.58 41.59 23.8K
11:58 41.68 41.69 41.61 41.61 4.6K
11:59 41.57 41.63 41.57 41.62 5.6K
12:00 41.62 41.68 41.59 41.59 3.9K
12:01 41.63 41.64 41.50 41.52 3.8K
12:02 41.52 41.55 41.51 41.53 1.4K
12:03 41.62 41.62 41.44 41.44 3.7K
12:04 41.47 41.48 41.47 41.48 3.3K
12:05 41.50 41.50 41.50 41.50 0.2K
12:06 41.47 41.47 41.37 41.40 7.0K
12:07 41.43 41.54 41.43 41.50 5.8K
12:08 41.49 41.49 41.43 41.47 4.1K
12:09 41.54 41.54 41.54 41.54 0.4K
12:10 41.45 41.46 41.35 41.46 9.8K
12:11 41.48 41.48 41.30 41.35 7.4K
12:12 41.38 41.38 41.38 41.38 1.1K
12:13 41.43 41.43 41.33 41.39 6.8K
12:14 41.39 41.40 41.38 41.38 5.1K
12:15 41.32 41.32 41.31 41.31 2.2K
12:16 41.33 41.42 41.30 41.42 6.6K
12:17 41.45 41.48 41.41 41.48 5.4K
12:18 41.45 41.45 41.35 41.37 1.6K
12:19 41.37 41.42 41.37 41.42 1.6K
12:20 41.47 41.47 41.43 41.43 1.4K
12:21 41.37 41.37 41.22 41.22 5.2K
12:22 41.25 41.25 41.19 41.19 7.5K
12:23 41.25 41.25 41.17 41.18 21.0K
12:24 41.17 41.26 41.17 41.26 7.4K
12:25 41.28 41.33 41.22 41.22 5.3K
12:26 41.18 41.24 41.18 41.22 5.7K
12:27 41.23 41.35 41.20 41.31 5.4K
12:28 41.32 41.33 41.20 41.20 4.6K
12:29 41.20 41.20 41.19 41.19 2.0K
12:30 41.25 41.26 41.19 41.25 28.5K
12:31 41.25 41.30 41.23 41.27 6.2K
12:32 41.29 41.32 41.28 41.31 1.9K
12:33 41.27 41.33 41.27 41.33 2.4K
12:34 41.32 41.37 41.29 41.37 3.5K
12:35 41.37 41.43 41.33 41.37 2.5K
12:36 41.42 41.45 41.39 41.45 6.7K
12:37 41.40 41.43 41.38 41.38 34.5K
12:39 41.39 41.43 41.38 41.43 3.2K
12:40 41.34 41.50 41.34 41.50 12.1K
12:41 41.51 41.51 41.45 41.48 1.7K
12:42 41.51 41.51 41.50 41.50 0.8K
12:43 41.45 41.48 41.43 41.43 6.4K
12:44 41.49 41.50 41.43 41.50 7.1K
12:45 41.54 41.58 41.53 41.54 10.4K
12:46 41.51 41.70 41.51 41.70 11.3K
12:47 41.68 41.77 41.67 41.70 10.8K
12:48 41.73 41.75 41.61 41.67 5.4K
12:49 41.73 41.73 41.73 41.73 0.6K
12:50 41.73 41.79 41.71 41.75 8.5K
12:51 41.74 41.74 41.69 41.69 7.3K
12:52 41.66 41.66 41.66 41.66 1.2K
12:53 41.64 41.69 41.64 41.65 2.7K
12:54 41.73 41.77 41.71 41.73 3.6K
12:55 41.77 41.77 41.77 41.77 0.3K
12:56 41.76 41.77 41.72 41.75 5.3K
12:57 41.73 41.73 41.71 41.73 1.8K
12:58 41.77 41.77 41.69 41.71 6.2K
12:59 41.67 41.72 41.67 41.72 1.7K
13:00 41.71 41.75 41.67 41.74 13.4K
13:01 41.68 41.70 41.61 41.61 5.3K
13:02 41.65 41.66 41.65 41.66 1.1K
13:03 41.63 41.65 41.62 41.65 2.6K
13:04 41.64 41.64 41.50 41.50 10.9K
13:05 41.54 41.54 41.49 41.51 6.0K
13:06 41.50 41.50 41.47 41.47 2.2K
13:07 41.49 41.53 41.49 41.53 5.4K
13:08 41.57 41.57 41.47 41.47 4.1K
13:09 41.51 41.51 41.43 41.43 5.6K
13:10 41.48 41.48 41.45 41.45 1.4K
13:11 41.45 41.50 41.45 41.50 1.2K
13:12 41.45 41.52 41.45 41.52 4.2K
13:13 41.48 41.48 41.47 41.47 0.6K
13:14 41.57 41.57 41.52 41.55 2.1K
13:15 41.55 41.55 41.48 41.50 7.7K
13:16 41.52 41.58 41.52 41.58 5.6K
13:17 41.56 41.56 41.38 41.38 8.2K
13:18 41.34 41.34 41.33 41.33 6.0K
13:19 41.30 41.34 41.24 41.24 21.9K
13:20 41.25 41.25 41.24 41.24 0.9K
13:21 41.24 41.27 41.24 41.24 2.9K
13:22 41.27 41.28 41.23 41.27 28.2K
13:23 41.29 41.34 41.26 41.31 7.3K
13:24 41.34 41.42 41.33 41.38 12.2K
13:25 41.40 41.41 41.36 41.37 3.1K
13:26 41.34 41.34 41.21 41.24 3.2K
13:27 41.30 41.30 41.25 41.25 3.9K
13:28 41.26 41.29 41.26 41.27 17.5K
13:29 41.28 41.30 41.25 41.30 1.4K
13:30 41.28 41.36 41.28 41.36 31.4K
13:31 41.35 41.41 41.35 41.41 2.9K
13:32 41.39 41.39 41.36 41.36 2.8K
13:33 41.41 41.41 41.39 41.39 0.6K
13:34 41.42 41.47 41.40 41.40 2.6K
13:35 41.40 41.40 41.24 41.27 3.4K
13:36 41.26 41.26 41.21 41.21 3.4K
13:37 41.21 41.22 41.20 41.22 1.3K
13:38 41.20 41.28 41.18 41.28 9.3K
13:39 41.26 41.27 41.25 41.27 1.1K
13:40 41.30 41.30 41.29 41.29 1.0K
13:41 41.35 41.35 41.35 41.35 0.3K
13:42 41.40 41.48 41.40 41.48 5.7K
13:43 41.53 41.53 41.44 41.44 3.9K
13:44 41.43 41.45 41.43 41.43 1.8K
13:45 41.47 41.48 41.47 41.48 1.8K
13:46 41.53 41.58 41.52 41.55 6.0K
13:47 41.53 41.56 41.53 41.54 3.3K
13:48 41.56 41.56 41.56 41.56 2.3K
13:49 41.42 41.43 41.42 41.42 2.3K
13:50 41.50 41.50 41.48 41.47 3.7K
13:51 41.25 41.25 41.12 41.12 16.2K
13:52 41.11 41.15 41.03 41.03 15.5K
13:53 41.01 41.19 40.98 41.19 41.9K
13:54 41.15 41.15 41.15 41.15 1.9K
13:55 41.03 41.06 40.98 41.06 9.1K
13:56 41.02 41.11 40.99 41.08 7.5K
13:57 41.04 41.08 41.02 41.04 7.6K
13:58 41.04 41.14 41.04 41.14 4.6K
13:59 41.14 41.20 41.10 41.20 8.0K
14:00 41.11 41.34 41.00 41.31 19.8K
14:01 41.31 41.50 41.29 41.50 29.0K
14:02 41.45 41.56 41.45 41.53 21.9K
14:03 41.40 41.55 41.38 41.51 10.5K
14:04 41.39 41.41 41.39 41.41 1.2K
14:05 41.44 41.44 41.26 41.26 5.4K
14:06 41.13 41.13 40.97 40.97 31.6K
14:07 40.95 41.17 40.92 41.01 15.9K
14:08 41.00 41.00 40.75 40.77 54.3K
14:09 40.70 40.75 40.60 40.72 27.3K
14:10 40.74 40.84 40.67 40.84 20.7K
14:11 40.83 40.96 40.80 40.81 33.0K
14:12 40.73 40.93 40.70 40.93 7.0K
14:13 40.91 40.96 40.87 40.94 8.3K
14:14 40.87 40.90 40.76 40.87 11.6K
14:15 40.76 40.86 40.70 40.74 11.7K
14:16 40.73 40.73 40.46 40.61 41.2K
14:17 40.72 40.90 40.72 40.90 12.3K
14:18 40.90 40.99 40.82 40.87 15.0K
14:19 40.87 40.94 40.87 40.94 6.6K
14:20 40.97 41.17 40.97 41.17 38.2K
14:21 41.15 41.19 41.07 41.07 31.5K
14:22 41.04 41.10 40.91 41.09 44.5K
14:23 41.02 41.04 40.99 40.99 3.3K
14:24 41.08 41.08 41.02 41.02 5.4K
14:25 40.97 41.04 40.96 41.04 12.9K
14:26 41.04 41.05 41.00 41.02 1.6K
14:27 41.06 41.13 41.06 41.13 3.7K
14:28 41.19 41.21 41.13 41.13 14.2K
14:29 41.11 41.12 41.11 41.11 0.9K
14:30 41.02 41.03 40.94 40.98 9.6K
14:31 41.06 41.21 41.06 41.20 6.4K
14:32 41.30 41.31 41.24 41.31 10.3K
14:33 41.36 41.45 41.33 41.45 21.0K
14:34 41.46 41.48 41.33 41.33 18.8K
14:35 41.46 41.46 41.25 41.25 8.8K
14:36 41.45 41.45 41.45 41.45 2.8K
14:37 41.50 41.60 41.49 41.59 16.4K
14:38 41.51 41.54 41.36 41.50 17.0K
14:39 41.35 41.45 41.25 41.45 13.9K
14:40 41.46 41.50 41.42 41.45 21.0K
14:41 41.46 41.46 41.30 41.42 17.2K
14:42 41.43 41.46 41.38 41.46 6.1K
14:43 41.54 41.54 41.40 41.40 8.1K
14:44 41.31 41.31 41.26 41.28 9.9K
14:45 41.32 41.44 41.32 41.35 4.3K
14:46 41.30 41.37 41.30 41.30 8.3K
14:47 41.25 41.28 41.20 41.21 16.4K
14:48 41.21 41.21 41.05 41.08 33.5K
14:49 41.02 41.06 40.91 41.06 24.6K
14:50 41.12 41.17 41.08 41.08 9.4K
14:51 41.08 41.19 41.08 41.10 4.8K
14:52 41.10 41.10 40.98 40.98 6.8K
14:53 40.98 41.04 40.83 40.90 12.1K
14:54 40.93 41.18 40.93 41.11 3.8K
14:55 41.13 41.35 41.13 41.34 14.3K
14:56 41.31 41.50 41.30 41.50 32.0K
14:57 41.55 41.69 41.52 41.65 22.2K
14:58 41.63 41.64 41.53 41.53 13.2K
14:59 41.60 41.60 41.56 41.56 26.2K
15:00 41.53 41.61 41.42 41.54 28.5K
15:01 41.53 41.59 41.44 41.53 22.2K
15:02 41.49 41.49 41.33 41.37 36.1K
15:03 41.41 41.44 41.29 41.40 20.7K
15:04 41.43 41.46 41.37 41.38 11.9K
15:05 41.20 41.32 41.15 41.24 6.7K
15:06 41.24 41.24 41.13 41.17 5.3K
15:07 41.23 41.26 41.16 41.20 18.3K
15:08 41.23 41.28 41.19 41.22 8.2K
15:09 41.25 41.26 41.18 41.21 25.2K
15:10 41.16 41.16 41.05 41.08 8.4K
15:11 41.08 41.08 40.99 41.03 9.7K
15:12 41.04 41.15 41.04 41.15 2.9K
15:13 41.18 41.22 41.15 41.15 3.9K
15:14 41.20 41.21 41.12 41.12 1.9K
15:15 41.21 41.21 41.12 41.12 4.3K
15:16 41.11 41.19 41.02 41.09 6.1K
15:17 41.01 41.15 41.00 41.15 12.0K
15:18 41.08 41.09 41.07 41.09 3.9K
15:19 41.14 41.34 41.14 41.33 8.7K
15:20 41.30 41.32 41.18 41.18 8.4K
15:21 41.26 41.26 41.26 41.26 0.6K
15:22 41.30 41.30 41.29 41.29 0.6K
15:23 41.20 41.20 41.20 41.20 0.9K
15:24 41.24 41.24 41.13 41.13 3.9K
15:25 41.15 41.15 41.00 41.01 11.2K
15:26 41.03 41.03 40.90 40.90 9.9K
15:27 40.90 40.90 40.82 40.83 7.9K
15:28 40.88 40.89 40.80 40.85 13.8K
15:29 40.80 40.80 40.74 40.77 13.0K
15:30 40.77 40.78 40.70 40.77 8.4K
15:31 40.79 40.79 40.73 40.74 8.0K
15:32 40.83 40.83 40.70 40.70 6.4K
15:33 40.68 40.80 40.60 40.76 24.5K
15:34 40.71 40.71 40.58 40.59 17.9K
15:35 40.58 40.64 40.58 40.64 5.4K
15:36 40.66 40.80 40.64 40.79 20.2K
15:37 40.77 40.84 40.76 40.84 70.4K
15:38 40.82 40.82 40.69 40.69 20.6K
15:39 40.74 40.84 40.70 40.84 16.3K
15:40 40.85 40.93 40.80 40.80 5.9K
15:41 40.79 41.16 40.76 41.16 40.9K
15:42 41.22 41.45 41.22 41.42 58.2K
15:43 41.42 41.55 41.42 41.43 47.2K
15:44 41.51 41.51 41.17 41.18 42.7K
15:45 41.23 41.36 41.21 41.30 53.7K
15:46 41.26 41.26 41.04 41.08 25.5K
15:47 41.13 41.13 40.88 41.00 22.3K
15:48 41.12 41.12 41.00 41.10 4.5K
15:49 41.07 41.07 41.00 41.00 15.4K
15:50 40.91 40.93 40.75 40.85 20.1K
15:51 40.73 40.90 40.73 40.89 4.2K
15:52 40.93 40.99 40.93 40.99 11.0K
15:53 41.06 41.07 40.92 41.03 12.4K
15:54 41.03 41.27 41.03 41.18 18.6K
15:55 41.20 41.20 41.07 41.12 25.2K
15:56 41.18 41.20 41.13 41.15 8.5K
15:57 41.22 41.22 41.14 41.16 30.1K
15:58 41.17 41.23 41.08 41.11 55.7K
15:59 41.10 41.27 41.10 41.27 493.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし