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 44.67 44.90 44.60 44.80 1,660.9K
09:31 44.68 44.83 44.52 44.56 34.4K
09:32 44.36 44.40 44.18 44.23 53.6K
09:33 44.23 44.35 44.11 44.28 152.3K
09:34 44.44 44.81 44.39 44.64 65.8K
09:35 44.66 44.79 44.61 44.79 34.9K
09:36 44.75 45.10 44.58 45.01 144.5K
09:37 45.01 45.09 44.63 44.71 59.9K
09:38 44.68 44.74 44.55 44.74 35.6K
09:39 44.81 44.87 44.60 44.62 18.6K
09:40 44.60 44.65 44.40 44.40 28.8K
09:41 44.30 44.74 44.30 44.72 50.3K
09:42 44.72 44.94 44.53 44.56 63.4K
09:43 44.52 44.65 44.49 44.49 20.5K
09:44 44.51 44.61 44.40 44.60 19.0K
09:45 44.60 44.69 44.41 44.47 21.9K
09:46 44.47 44.52 44.26 44.44 36.5K
09:47 44.33 44.33 44.13 44.17 26.5K
09:48 44.17 44.22 44.05 44.15 38.7K
09:49 44.02 44.04 43.83 44.00 80.1K
09:50 44.05 44.20 44.04 44.06 38.0K
09:51 44.26 44.34 44.20 44.27 19.8K
09:52 44.08 44.38 44.08 44.20 48.6K
09:53 44.20 44.39 44.20 44.30 45.7K
09:54 44.34 44.37 44.10 44.16 18.0K
09:55 44.20 44.43 44.07 44.40 58.4K
09:56 44.44 44.68 44.44 44.54 46.0K
09:57 44.51 44.58 44.48 44.51 47.0K
09:58 44.55 44.62 44.35 44.40 43.9K
09:59 44.36 44.36 44.14 44.22 33.4K
10:00 44.21 44.41 44.10 44.33 23.3K
10:01 44.32 44.41 44.22 44.22 9.6K
10:02 44.29 44.37 44.25 44.37 11.1K
10:03 44.41 44.52 44.41 44.48 10.9K
10:04 44.49 44.60 44.48 44.57 15.6K
10:05 44.50 44.62 44.32 44.52 20.8K
10:06 44.51 44.54 44.46 44.52 5.5K
10:07 44.51 44.56 44.36 44.55 16.4K
10:08 44.42 44.59 44.31 44.55 10.8K
10:09 44.55 44.55 44.37 44.43 8.7K
10:10 44.43 44.58 44.39 44.49 18.9K
10:11 44.50 44.51 44.25 44.25 12.4K
10:12 44.26 44.30 44.15 44.23 24.4K
10:13 44.19 44.40 44.01 44.06 48.5K
10:14 44.15 44.15 44.02 44.08 22.6K
10:15 43.99 44.07 43.99 44.05 47.3K
10:16 44.02 44.21 43.96 44.17 18.0K
10:17 44.18 44.22 43.95 44.22 12.8K
10:18 44.23 44.28 44.15 44.24 9.0K
10:19 44.29 44.29 44.12 44.16 19.7K
10:20 44.27 44.29 44.10 44.22 10.7K
10:21 44.22 44.43 44.22 44.31 29.3K
10:22 44.38 44.45 44.25 44.26 48.1K
10:23 44.29 44.49 44.29 44.43 62.9K
10:24 44.36 44.51 44.36 44.50 50.4K
10:25 44.46 44.55 44.42 44.48 29.9K
10:26 44.40 44.43 44.37 44.43 11.7K
10:27 44.47 44.50 44.36 44.50 34.0K
10:28 44.50 44.61 44.31 44.47 24.6K
10:29 44.41 44.53 44.34 44.43 32.4K
10:30 44.40 44.69 44.40 44.52 29.3K
10:31 44.70 44.70 44.58 44.60 20.7K
10:32 44.62 44.70 44.52 44.54 53.2K
10:33 44.59 44.62 44.50 44.58 21.9K
10:34 44.53 44.75 44.51 44.59 66.8K
10:35 44.61 44.65 44.45 44.51 38.6K
10:36 44.48 44.48 44.41 44.41 91.5K
10:37 44.42 44.50 44.38 44.50 42.6K
10:38 44.55 44.55 44.48 44.52 20.4K
10:39 44.58 44.60 44.47 44.47 8.9K
10:40 44.50 44.58 44.45 44.58 8.3K
10:41 44.55 44.66 44.52 44.64 10.2K
10:42 44.61 44.61 44.53 44.58 4.6K
10:43 44.58 44.73 44.54 44.55 27.1K
10:44 44.61 44.83 44.52 44.83 9.3K
10:45 44.67 44.77 44.63 44.62 4.8K
10:46 44.66 44.82 44.66 44.78 10.0K
10:47 44.79 44.80 44.73 44.77 7.8K
10:48 44.71 44.88 44.66 44.88 49.7K
10:49 44.81 44.85 44.81 44.82 20.4K
10:50 44.84 44.88 44.74 44.88 15.1K
10:51 44.89 44.93 44.87 44.88 17.1K
10:52 44.90 44.93 44.80 44.80 9.3K
10:53 44.85 44.97 44.71 44.71 22.9K
10:54 44.71 44.71 44.50 44.58 59.4K
10:55 44.53 44.54 44.25 44.31 36.4K
10:56 44.34 44.55 44.34 44.40 47.2K
10:57 44.37 44.56 44.37 44.56 13.3K
10:58 44.57 44.60 44.48 44.57 13.9K
10:59 44.47 44.59 44.31 44.39 42.7K
11:00 44.35 44.45 44.20 44.30 50.3K
11:01 44.29 44.46 44.29 44.36 22.7K
11:02 44.35 44.35 44.05 44.16 66.3K
11:03 44.26 44.26 44.05 44.24 21.6K
11:04 44.18 44.33 44.16 44.33 29.0K
11:05 44.28 44.71 44.28 44.71 22.2K
11:06 44.73 44.73 44.60 44.68 41.3K
11:07 44.76 44.85 44.75 44.83 56.8K
11:08 44.83 44.95 44.83 44.90 35.0K
11:09 44.82 44.93 44.79 44.89 19.6K
11:10 44.93 44.96 44.89 44.93 15.3K
11:11 44.98 45.02 44.94 44.97 68.5K
11:12 44.95 44.97 44.88 44.95 31.5K
11:13 44.94 44.99 44.92 44.99 25.8K
11:14 45.00 45.12 44.99 45.12 34.9K
11:15 45.10 45.13 45.07 45.07 21.4K
11:16 45.04 45.12 45.04 45.10 20.3K
11:17 45.10 45.17 45.08 45.15 28.4K
11:18 45.19 45.27 45.16 45.26 28.0K
11:19 45.24 45.37 45.24 45.37 22.3K
11:20 45.37 45.46 45.36 45.40 40.7K
11:21 45.46 45.47 45.35 45.35 53.4K
11:22 45.40 45.47 45.33 45.45 30.5K
11:23 45.35 45.45 45.26 45.43 45.5K
11:24 45.46 45.62 45.40 45.57 88.4K
11:25 45.60 45.78 45.60 45.69 48.3K
11:26 45.75 45.79 45.64 45.78 35.1K
11:27 45.77 45.77 45.61 45.62 21.4K
11:28 45.70 45.90 45.69 45.90 69.2K
11:29 45.87 45.96 45.74 45.76 88.7K
11:30 45.72 45.74 45.33 45.74 42.5K
11:31 45.74 45.77 45.58 45.67 61.1K
11:32 45.79 45.95 45.79 45.89 50.9K
11:33 45.94 46.01 45.90 45.98 107.1K
11:34 45.95 46.07 45.93 46.00 79.8K
11:35 46.05 46.14 46.03 46.05 54.5K
11:36 46.06 46.14 46.05 46.13 32.4K
11:37 46.10 46.24 46.10 46.22 57.3K
11:38 46.24 46.29 46.16 46.24 82.2K
11:39 46.28 46.49 46.28 46.49 65.2K
11:40 46.53 46.67 46.53 46.67 88.7K
11:41 46.68 46.77 46.63 46.77 54.7K
11:42 46.72 46.85 46.72 46.84 53.0K
11:43 46.88 46.95 46.80 46.91 52.1K
11:44 46.92 46.97 46.82 46.97 56.9K
11:45 46.99 46.99 46.70 46.86 74.9K
11:46 46.82 46.92 46.78 46.87 47.6K
11:47 46.81 46.94 46.80 46.91 26.3K
11:48 46.95 47.20 46.95 47.20 55.5K
11:49 47.22 47.45 47.22 47.42 67.9K
11:50 47.39 47.50 47.38 47.45 69.1K
11:51 47.39 47.39 47.06 47.11 71.6K
11:52 47.09 47.09 46.61 46.61 99.2K
11:53 46.60 46.74 46.57 46.64 68.1K
11:54 46.62 46.80 46.57 46.66 35.5K
11:55 46.60 46.64 46.41 46.59 61.9K
11:56 46.55 46.60 46.38 46.49 28.9K
11:57 46.60 46.79 46.60 46.79 58.3K
11:58 46.84 46.95 46.77 46.95 64.3K
11:59 46.94 46.94 46.72 46.74 52.3K
12:00 46.66 46.80 46.64 46.67 57.1K
12:01 46.74 46.74 46.59 46.65 32.0K
12:02 46.61 46.83 46.57 46.83 32.1K
12:03 46.72 46.84 46.70 46.84 34.0K
12:04 46.85 47.12 46.80 47.07 133.0K
12:05 47.06 47.17 47.00 47.17 38.0K
12:06 47.15 47.15 46.98 47.02 28.6K
12:07 46.95 47.00 46.88 46.96 37.2K
12:08 46.93 47.09 46.90 46.93 35.4K
12:09 46.96 47.26 46.91 47.24 94.9K
12:10 47.25 47.29 47.07 47.07 36.1K
12:11 47.12 47.15 46.94 46.96 32.3K
12:12 46.91 47.20 46.91 47.14 37.0K
12:13 47.14 47.14 46.98 47.08 17.3K
12:14 47.09 47.15 46.98 47.15 36.7K
12:15 47.17 47.22 47.11 47.16 52.7K
12:16 47.17 47.29 47.17 47.20 57.2K
12:17 47.20 47.27 47.11 47.23 27.8K
12:18 47.20 47.23 47.03 47.05 26.9K
12:19 47.06 47.29 47.06 47.23 47.6K
12:20 47.30 47.30 47.14 47.14 28.9K
12:21 47.08 47.15 46.99 46.99 17.3K
12:22 46.95 47.16 46.95 47.07 33.4K
12:23 47.04 47.20 47.04 47.20 22.8K
12:24 47.09 47.13 47.01 47.11 20.2K
12:25 47.13 47.18 46.96 47.04 39.2K
12:26 47.04 47.04 46.95 46.97 15.0K
12:27 47.02 47.12 47.00 47.00 29.2K
12:28 46.97 47.16 46.97 47.08 30.8K
12:29 47.07 47.07 46.86 46.95 23.4K
12:30 46.91 46.98 46.80 46.80 39.7K
12:31 46.81 46.93 46.81 46.88 22.8K
12:32 46.81 46.92 46.78 46.81 22.1K
12:33 46.85 47.09 46.84 46.98 67.3K
12:34 47.07 47.14 47.06 47.11 33.1K
12:35 47.13 47.16 47.03 47.15 19.0K
12:36 47.17 47.21 47.11 47.19 33.1K
12:37 47.19 47.26 47.13 47.24 30.0K
12:38 47.25 47.25 47.16 47.20 15.6K
12:39 47.19 47.32 47.19 47.28 35.5K
12:40 47.29 47.35 47.27 47.35 22.4K
12:41 47.35 47.41 47.35 47.39 37.2K
12:42 47.44 47.51 47.40 47.40 53.0K
12:43 47.32 47.50 47.32 47.44 20.9K
12:44 47.45 47.49 47.40 47.46 15.6K
12:45 47.47 47.50 47.38 47.50 33.4K
12:46 47.50 47.50 47.43 47.47 17.0K
12:47 47.48 47.50 47.32 47.40 47.8K
12:48 47.47 47.56 47.46 47.56 28.1K
12:49 47.56 47.59 47.47 47.49 22.2K
12:50 47.50 47.66 47.50 47.63 37.4K
12:51 47.67 47.72 47.66 47.66 28.2K
12:52 47.61 47.68 47.59 47.61 18.4K
12:53 47.59 47.63 47.56 47.60 29.0K
12:54 47.63 47.73 47.63 47.68 13.7K
12:55 47.63 47.72 47.54 47.54 25.8K
12:56 47.62 47.68 47.56 47.58 20.6K
12:57 47.59 47.60 47.50 47.52 35.1K
12:58 47.50 47.51 47.43 47.50 30.7K
12:59 47.52 47.55 47.43 47.49 31.0K
13:00 47.48 47.48 47.33 47.36 17.0K
13:01 47.27 47.37 47.23 47.25 28.9K
13:02 47.21 47.21 47.00 47.04 38.4K
13:03 47.07 47.16 46.99 46.99 26.2K
13:04 47.00 47.05 46.88 46.93 18.4K
13:05 46.98 46.99 46.85 46.92 14.4K
13:06 46.89 47.08 46.89 47.08 13.2K
13:07 47.12 47.20 47.07 47.20 23.3K
13:08 47.15 47.19 47.00 47.07 29.5K
13:09 47.08 47.08 46.91 46.97 9.0K
13:10 46.93 47.02 46.93 46.97 13.0K
13:11 46.97 46.97 46.84 46.86 9.8K
13:12 46.83 46.99 46.77 46.98 25.7K
13:13 46.95 47.06 46.95 47.06 6.1K
13:14 47.02 47.09 46.99 46.99 6.2K
13:15 47.00 47.06 46.99 47.00 9.9K
13:16 47.08 47.08 46.98 47.03 13.7K
13:17 47.03 47.20 47.03 47.16 33.3K
13:18 47.19 47.22 47.13 47.22 26.7K
13:19 47.17 47.22 47.17 47.20 13.1K
13:20 47.19 47.24 47.06 47.06 6.1K
13:21 47.07 47.12 47.06 47.06 2.5K
13:22 47.07 47.15 47.07 47.13 11.7K
13:23 47.20 47.30 47.20 47.30 6.5K
13:24 47.30 47.30 47.22 47.22 9.5K
13:25 47.22 47.22 47.18 47.21 9.7K
13:26 47.47 47.54 47.38 47.39 25.8K
13:27 47.42 47.42 47.39 47.41 7.1K
13:28 47.41 47.57 47.41 47.56 24.8K
13:29 47.51 47.51 47.43 47.48 27.6K
13:30 47.46 47.50 47.37 47.44 13.0K
13:31 47.50 47.53 47.40 47.43 9.8K
13:32 47.45 47.56 47.45 47.48 12.5K
13:33 47.48 47.52 47.35 47.38 9.1K
13:34 47.30 47.35 47.30 47.35 14.4K
13:35 47.34 47.40 47.20 47.28 10.2K
13:36 47.24 47.27 47.13 47.14 22.9K
13:37 47.20 47.24 47.11 47.14 6.2K
13:38 47.11 47.24 47.08 47.15 13.7K
13:39 47.16 47.23 47.06 47.12 14.9K
13:40 47.11 47.16 46.96 47.04 21.5K
13:41 47.07 47.07 46.99 46.99 10.0K
13:42 46.96 46.96 46.86 46.94 16.8K
13:43 46.95 46.96 46.78 46.78 26.9K
13:44 46.79 46.96 46.79 46.88 12.7K
13:45 46.87 46.87 46.70 46.70 25.1K
13:46 46.75 46.77 46.68 46.68 9.5K
13:47 46.65 46.68 46.50 46.50 28.2K
13:48 46.48 46.55 46.37 46.42 35.4K
13:49 46.55 46.61 46.48 46.57 24.6K
13:50 46.56 46.61 46.41 46.61 16.0K
13:51 46.60 46.75 46.59 46.75 15.7K
13:52 46.74 46.90 46.66 46.89 5.0K
13:53 46.89 46.89 46.73 46.73 9.6K
13:54 46.75 46.94 46.75 46.87 18.1K
13:55 46.89 46.90 46.78 46.79 14.4K
13:56 46.82 46.88 46.78 46.80 4.8K
13:57 46.90 46.94 46.85 46.85 5.2K
13:58 46.85 46.87 46.76 46.80 6.4K
13:59 46.74 46.94 46.74 46.94 6.2K
14:00 46.90 46.90 46.84 46.84 6.6K
14:01 46.94 46.98 46.87 46.93 5.4K
14:02 46.91 46.93 46.88 46.88 1.4K
14:03 46.90 46.97 46.86 46.86 7.0K
14:04 46.80 46.80 46.69 46.72 7.9K
14:05 46.72 46.85 46.72 46.80 9.4K
14:06 46.78 46.84 46.73 46.77 3.4K
14:07 46.76 46.87 46.76 46.85 4.3K
14:08 46.89 47.05 46.89 47.05 58.7K
14:09 47.06 47.10 47.02 47.10 17.1K
14:10 47.10 47.12 47.05 47.07 9.3K
14:11 47.11 47.11 46.99 47.07 13.1K
14:12 47.09 47.09 47.06 47.07 2.5K
14:13 47.05 47.11 47.03 47.11 8.2K
14:14 47.06 47.10 46.95 46.95 3.4K
14:15 46.99 47.06 46.97 47.01 8.1K
14:16 47.04 47.04 46.98 47.01 33.8K
14:17 47.04 47.09 47.01 47.06 4.6K
14:18 47.06 47.13 47.06 47.10 11.5K
14:19 47.10 47.12 47.07 47.10 15.7K
14:20 47.12 47.12 47.06 47.07 6.2K
14:21 46.99 47.07 46.99 47.07 7.6K
14:22 47.05 47.08 46.90 46.90 16.2K
14:23 46.95 46.95 46.81 46.85 12.2K
14:24 46.85 46.88 46.83 46.87 13.0K
14:25 46.83 46.91 46.83 46.89 4.1K
14:26 46.82 46.82 46.75 46.75 7.9K
14:27 46.75 46.89 46.75 46.89 7.4K
14:28 46.91 46.91 46.77 46.77 5.7K
14:29 46.77 46.84 46.77 46.77 24.0K
14:30 46.74 46.88 46.74 46.83 14.4K
14:31 46.83 46.86 46.77 46.86 7.4K
14:32 46.83 46.88 46.77 46.85 5.3K
14:33 46.90 46.90 46.82 46.86 4.3K
14:34 46.88 47.03 46.88 47.03 25.7K
14:35 47.02 47.06 46.96 46.96 6.2K
14:36 46.96 47.01 46.92 46.97 13.1K
14:37 46.94 47.05 46.93 47.05 11.3K
14:38 47.02 47.06 46.95 46.96 4.2K
14:39 46.99 47.00 46.94 47.00 10.2K
14:40 47.01 47.07 46.99 46.99 9.9K
14:41 47.01 47.03 47.01 47.03 2.2K
14:42 47.07 47.07 47.00 47.04 7.6K
14:43 47.06 47.10 47.05 47.05 4.2K
14:44 47.06 47.08 46.98 46.99 39.0K
14:45 46.98 46.98 46.87 46.92 3.5K
14:46 46.90 46.96 46.86 46.96 8.9K
14:47 46.96 46.96 46.87 46.87 10.5K
14:48 46.89 46.89 46.86 46.89 2.5K
14:49 46.95 47.01 46.95 47.01 9.2K
14:50 47.01 47.07 47.01 47.07 4.2K
14:51 47.04 47.05 47.02 47.02 1.2K
14:52 47.02 47.06 47.02 47.05 10.0K
14:53 47.05 47.05 47.00 47.02 8.3K
14:54 47.02 47.02 47.00 47.00 7.1K
14:55 46.97 47.00 46.91 46.94 7.5K
14:56 46.91 46.97 46.89 46.89 11.1K
14:57 46.91 47.01 46.91 47.01 3.2K
14:58 47.01 47.03 46.97 46.98 4.4K
14:59 46.92 46.93 46.92 46.93 2.5K
15:00 46.93 46.95 46.78 46.78 18.9K
15:01 46.79 46.85 46.76 46.76 10.5K
15:02 46.80 46.80 46.72 46.77 7.5K
15:03 46.77 46.82 46.77 46.82 2.3K
15:04 46.79 46.79 46.79 46.79 2.5K
15:05 46.78 46.78 46.67 46.68 36.8K
15:06 46.69 46.69 46.54 46.54 13.3K
15:07 46.53 46.61 46.53 46.59 8.0K
15:08 46.59 46.59 46.50 46.50 4.9K
15:09 46.49 46.55 46.46 46.46 14.4K
15:10 46.46 46.46 46.30 46.45 20.4K
15:11 46.48 46.48 46.35 46.48 66.5K
15:12 46.42 46.43 46.38 46.40 3.4K
15:13 46.36 46.39 46.32 46.32 10.2K
15:14 46.23 46.24 46.14 46.14 12.8K
15:15 46.11 46.11 46.00 46.05 48.0K
15:16 46.14 46.27 46.07 46.10 29.6K
15:17 46.12 46.12 46.00 46.08 6.9K
15:18 46.00 46.22 46.00 46.20 18.2K
15:19 46.19 46.24 46.00 46.24 10.4K
15:20 46.21 46.37 46.19 46.31 39.8K
15:21 46.38 46.47 46.31 46.47 11.1K
15:22 46.48 46.48 46.28 46.29 16.9K
15:23 46.34 46.34 46.14 46.21 36.9K
15:24 46.22 46.22 46.08 46.14 18.1K
15:25 46.13 46.30 46.13 46.30 13.3K
15:26 46.28 46.29 46.19 46.19 12.3K
15:27 46.16 46.16 46.00 46.04 11.7K
15:28 46.04 46.22 46.04 46.22 4.9K
15:29 46.24 46.33 46.20 46.33 6.1K
15:30 46.32 46.36 46.28 46.34 19.9K
15:31 46.35 46.35 46.23 46.24 3.8K
15:32 46.22 46.22 46.05 46.06 13.3K
15:33 46.08 46.08 45.97 46.01 14.2K
15:34 45.98 46.10 45.90 45.94 27.1K
15:35 45.88 45.94 45.79 45.79 27.7K
15:36 45.72 45.91 45.67 45.87 26.7K
15:37 45.97 46.00 45.93 46.00 7.0K
15:38 46.02 46.10 45.97 46.08 13.7K
15:39 46.07 46.07 45.97 45.98 7.2K
15:40 45.95 46.12 45.91 46.03 8.7K
15:41 46.10 46.21 46.08 46.08 6.2K
15:42 46.06 46.17 46.00 46.03 15.8K
15:43 46.04 46.08 46.00 46.05 4.1K
15:44 45.98 46.09 45.98 46.05 26.1K
15:45 46.09 46.09 45.89 46.02 23.9K
15:46 45.99 46.07 45.99 46.07 4.3K
15:47 46.04 46.11 46.02 46.11 14.5K
15:48 46.13 46.23 46.10 46.20 12.2K
15:49 46.21 46.31 46.18 46.31 15.4K
15:50 46.22 46.24 46.06 46.07 19.0K
15:51 46.04 46.10 45.93 46.10 29.0K
15:52 46.07 46.10 45.96 46.04 16.2K
15:53 46.01 46.32 45.95 46.32 12.0K
15:54 46.22 46.30 46.14 46.14 72.9K
15:55 45.97 46.09 45.94 45.96 45.0K
15:56 45.95 46.05 45.93 46.04 35.7K
15:57 45.95 46.01 45.87 45.95 29.4K
15:58 45.97 46.01 45.96 45.99 43.4K
15:59 46.00 46.02 45.86 45.87 730.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし