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 47.25 47.25 46.33 46.33 1,260.3K
09:31 46.31 46.60 46.05 46.47 72.4K
09:32 46.64 46.82 46.16 46.25 45.7K
09:33 46.30 46.52 45.96 46.06 88.7K
09:34 46.07 46.26 45.79 45.84 50.5K
09:35 45.71 45.95 45.39 45.39 68.9K
09:36 45.70 45.95 45.40 45.95 36.9K
09:37 45.90 46.15 45.81 46.12 40.1K
09:38 46.10 46.15 45.90 45.91 50.1K
09:39 45.90 46.13 45.75 46.12 61.1K
09:40 45.99 46.37 45.99 46.29 51.2K
09:41 46.47 46.54 46.15 46.15 60.2K
09:42 46.23 46.23 45.71 45.84 37.7K
09:43 45.75 46.00 45.69 46.00 58.7K
09:44 45.97 45.99 45.67 45.75 30.5K
09:45 45.83 45.91 45.63 45.68 46.0K
09:46 45.87 46.04 45.80 45.93 27.3K
09:47 45.83 45.94 45.74 45.88 46.3K
09:48 45.96 45.96 45.60 45.91 36.3K
09:49 46.00 46.24 45.94 46.14 16.7K
09:50 46.17 46.30 46.08 46.13 20.1K
09:51 46.00 46.41 45.99 46.30 32.4K
09:52 46.34 46.54 46.30 46.50 60.8K
09:53 46.42 46.61 46.35 46.42 44.6K
09:54 46.39 46.43 46.19 46.24 43.3K
09:55 46.08 46.13 45.82 46.08 37.6K
09:56 46.05 46.10 45.81 45.95 24.5K
09:57 45.91 45.93 45.70 45.93 28.4K
09:58 45.86 45.94 45.80 45.85 16.9K
09:59 45.84 45.93 45.79 45.81 9.2K
10:00 45.75 45.75 45.54 45.55 48.4K
10:01 45.29 45.80 45.29 45.80 97.5K
10:02 45.92 46.00 45.81 45.91 26.9K
10:03 45.95 46.00 45.67 45.67 19.9K
10:04 45.66 45.86 45.66 45.86 6.5K
10:05 45.94 45.97 45.62 45.62 11.7K
10:06 45.70 45.83 45.63 45.80 16.0K
10:07 45.76 45.81 45.60 45.76 14.0K
10:08 45.69 45.70 45.43 45.70 26.6K
10:09 45.65 45.70 45.43 45.58 22.4K
10:10 45.40 45.50 45.11 45.11 41.2K
10:11 45.12 45.20 44.85 44.88 59.9K
10:12 44.89 45.12 44.78 44.97 39.8K
10:13 44.93 45.08 44.84 45.08 39.8K
10:14 44.96 45.24 44.96 45.17 43.9K
10:15 45.10 45.36 45.10 45.27 21.8K
10:16 45.28 45.40 45.27 45.31 14.0K
10:17 45.25 45.53 45.21 45.26 21.1K
10:18 45.18 45.31 44.96 44.96 40.9K
10:19 44.95 44.99 44.81 44.81 29.0K
10:20 44.90 45.04 44.81 45.03 29.4K
10:21 44.93 44.94 44.62 44.62 50.8K
10:22 44.60 44.69 44.45 44.52 67.0K
10:23 44.67 44.70 44.60 44.61 37.7K
10:24 44.69 44.82 44.69 44.82 21.5K
10:25 44.74 44.74 44.59 44.64 15.7K
10:26 44.66 44.66 44.10 44.15 41.1K
10:27 44.07 44.15 43.93 43.93 85.7K
10:28 43.96 43.96 43.62 43.67 82.7K
10:29 43.55 43.55 43.27 43.40 115.6K
10:30 43.25 43.30 42.93 43.03 182.8K
10:31 43.00 43.55 42.86 43.55 72.7K
10:32 43.61 44.00 43.59 44.00 57.3K
10:33 44.00 44.23 43.99 44.20 79.2K
10:34 44.20 44.20 43.99 44.08 57.7K
10:35 44.07 44.21 43.89 43.89 64.1K
10:36 43.93 44.06 43.57 43.66 35.7K
10:37 43.72 43.85 43.69 43.73 14.5K
10:38 43.70 44.04 43.68 44.04 23.3K
10:39 44.09 44.50 44.09 44.43 43.0K
10:40 44.47 44.66 44.47 44.66 31.0K
10:41 44.66 44.77 44.59 44.75 19.3K
10:42 44.61 44.80 44.61 44.80 36.0K
10:43 44.77 44.92 44.68 44.80 31.2K
10:44 44.75 45.00 44.75 45.00 28.4K
10:45 44.95 44.97 44.82 44.85 26.6K
10:46 44.99 44.99 44.82 44.92 19.6K
10:47 44.92 44.94 44.78 44.78 26.1K
10:48 44.72 44.74 44.44 44.55 11.9K
10:49 44.58 44.79 44.58 44.70 20.4K
10:50 44.64 44.67 44.42 44.42 10.5K
10:51 44.40 44.44 44.35 44.44 9.1K
10:52 44.40 44.52 44.35 44.49 8.7K
10:53 44.62 44.62 44.37 44.37 10.8K
10:54 44.45 44.48 44.30 44.30 15.9K
10:55 44.45 44.45 44.18 44.31 10.5K
10:56 44.30 44.60 44.21 44.57 9.8K
10:57 44.48 44.54 44.35 44.38 38.3K
10:58 44.37 44.38 44.22 44.22 7.5K
10:59 44.23 44.31 44.18 44.21 7.1K
11:00 44.25 44.33 44.06 44.18 14.1K
11:01 44.35 44.56 44.35 44.51 13.2K
11:02 44.58 44.58 44.36 44.52 35.9K
11:03 44.60 44.60 44.44 44.44 14.1K
11:04 44.37 44.43 44.18 44.31 21.1K
11:05 44.27 44.47 44.27 44.36 19.8K
11:06 44.31 44.40 44.09 44.30 23.9K
11:07 44.24 44.47 44.12 44.14 38.9K
11:08 44.14 44.36 44.14 44.36 30.4K
11:09 44.37 44.40 44.23 44.25 19.1K
11:10 44.24 44.30 44.14 44.28 6.4K
11:11 44.22 44.23 44.07 44.07 6.7K
11:12 44.19 44.40 44.19 44.36 19.3K
11:13 44.40 44.49 44.34 44.49 12.9K
11:14 44.58 44.64 44.53 44.54 14.8K
11:15 44.50 44.55 44.45 44.45 7.4K
11:16 44.46 44.62 44.45 44.50 4.9K
11:17 44.50 44.60 44.50 44.55 11.6K
11:18 44.55 44.78 44.55 44.78 20.5K
11:19 44.80 44.88 44.76 44.78 12.6K
11:20 44.69 44.76 44.61 44.76 46.2K
11:21 44.78 44.80 44.73 44.77 21.7K
11:22 44.75 44.79 44.71 44.71 6.7K
11:23 44.76 44.76 44.62 44.64 8.2K
11:24 44.53 44.72 44.53 44.72 9.2K
11:25 44.70 44.70 44.54 44.54 7.8K
11:26 44.70 44.70 44.53 44.64 7.4K
11:27 44.70 44.70 44.65 44.67 4.4K
11:28 44.71 44.71 44.47 44.47 3.5K
11:29 44.56 44.56 44.36 44.52 5.5K
11:30 44.49 44.57 44.46 44.46 2.4K
11:31 44.49 44.52 44.49 44.52 4.7K
11:32 44.48 44.48 44.40 44.40 36.7K
11:33 44.44 44.48 44.36 44.36 4.9K
11:34 44.36 44.42 44.30 44.36 14.3K
11:35 44.33 44.46 44.33 44.42 4.0K
11:36 44.42 44.48 44.31 44.32 6.0K
11:37 44.36 44.48 44.36 44.44 12.8K
11:38 44.38 44.57 44.38 44.57 19.4K
11:39 44.48 44.53 44.27 44.36 4.6K
11:40 44.33 44.45 44.30 44.40 6.9K
11:41 44.37 44.39 44.34 44.36 9.1K
11:42 44.33 44.52 44.33 44.52 11.5K
11:43 44.47 44.57 44.47 44.52 5.4K
11:44 44.48 44.60 44.48 44.53 2.3K
11:45 44.50 44.53 44.45 44.53 9.8K
11:46 44.61 44.61 44.57 44.59 5.9K
11:47 44.60 44.60 44.46 44.46 4.7K
11:48 44.47 44.52 44.44 44.47 9.2K
11:49 44.38 44.41 44.24 44.24 12.6K
11:50 44.38 44.43 44.23 44.36 12.0K
11:51 44.30 44.34 44.23 44.23 4.7K
11:52 44.31 44.39 44.16 44.16 26.8K
11:53 44.13 44.31 44.13 44.30 6.0K
11:54 44.24 44.35 44.24 44.27 5.6K
11:55 44.27 44.32 44.16 44.22 6.6K
11:56 44.21 44.24 44.17 44.20 6.2K
11:57 44.23 44.30 44.15 44.19 2.9K
11:58 44.24 44.24 44.11 44.13 3.6K
11:59 44.11 44.16 44.11 44.15 6.2K
12:00 44.10 44.29 44.10 44.29 6.7K
12:01 44.39 44.62 44.27 44.61 39.1K
12:02 44.63 44.63 44.53 44.53 6.2K
12:03 44.52 44.52 44.48 44.49 5.2K
12:04 44.48 44.58 44.44 44.58 7.4K
12:05 44.57 44.61 44.47 44.47 6.0K
12:06 44.49 44.57 44.44 44.52 15.6K
12:07 44.45 44.60 44.45 44.60 7.2K
12:08 44.56 44.59 44.52 44.56 10.4K
12:09 44.46 44.50 44.40 44.42 7.6K
12:10 44.37 44.37 44.27 44.28 5.5K
12:11 44.27 44.36 44.22 44.29 7.1K
12:12 44.35 44.37 44.31 44.35 7.3K
12:13 44.25 44.27 44.25 44.27 2.6K
12:14 44.37 44.37 44.32 44.37 7.5K
12:15 44.39 44.40 44.35 44.35 8.6K
12:16 44.32 44.37 44.31 44.37 5.1K
12:17 44.35 44.40 44.35 44.38 5.7K
12:18 44.36 44.43 44.36 44.40 5.3K
12:19 44.26 44.30 44.18 44.24 19.1K
12:20 44.27 44.27 44.12 44.21 14.8K
12:21 44.23 44.27 44.20 44.24 4.9K
12:22 44.28 44.35 44.28 44.35 5.4K
12:23 44.39 44.42 44.31 44.31 2.2K
12:24 44.31 44.38 44.31 44.34 8.8K
12:25 44.33 44.33 44.20 44.20 7.4K
12:26 44.18 44.28 44.16 44.25 10.7K
12:27 44.28 44.35 44.27 44.31 10.7K
12:28 44.25 44.38 44.25 44.30 5.5K
12:29 44.25 44.30 44.25 44.25 3.7K
12:30 44.21 44.23 44.16 44.18 5.1K
12:31 44.18 44.18 44.10 44.11 3.7K
12:32 44.16 44.16 44.07 44.07 5.8K
12:33 44.09 44.09 44.09 44.09 0.7K
12:34 44.09 44.10 44.00 44.03 9.7K
12:35 44.05 44.05 43.89 43.92 19.9K
12:36 43.95 44.00 43.94 44.00 6.1K
12:37 43.98 44.02 43.97 43.99 5.6K
12:38 43.91 44.04 43.91 43.91 10.0K
12:39 43.92 43.94 43.87 43.89 2.9K
12:40 43.85 43.93 43.85 43.93 13.8K
12:41 43.93 43.95 43.86 43.92 10.8K
12:42 43.92 44.02 43.92 44.02 12.8K
12:43 44.02 44.03 43.99 43.99 6.2K
12:44 44.01 44.01 43.92 43.96 6.4K
12:45 43.97 44.00 43.97 44.00 3.6K
12:46 43.93 44.04 43.87 44.02 8.7K
12:47 44.02 44.06 43.96 43.96 10.9K
12:48 44.00 44.11 43.97 44.02 3.8K
12:49 44.11 44.11 44.05 44.09 5.0K
12:50 44.10 44.10 43.93 43.97 10.4K
12:51 43.95 44.03 43.95 44.03 6.0K
12:52 43.99 44.06 43.99 43.99 5.4K
12:53 43.96 44.01 43.96 43.99 5.1K
12:54 43.91 43.95 43.90 43.95 1.2K
12:55 43.92 43.94 43.90 43.94 1.8K
12:56 43.88 43.89 43.83 43.89 2.9K
12:57 43.90 43.90 43.79 43.79 11.6K
12:58 43.79 43.79 43.70 43.71 10.7K
12:59 43.70 43.70 43.55 43.60 9.6K
13:00 43.63 43.64 43.62 43.64 8.2K
13:01 43.64 43.67 43.60 43.67 15.4K
13:02 43.65 43.68 43.61 43.68 30.6K
13:03 43.71 43.73 43.61 43.70 21.0K
13:04 43.69 43.95 43.68 43.95 10.6K
13:05 43.98 44.14 43.97 44.14 4.1K
13:06 44.19 44.25 44.15 44.25 8.0K
13:07 44.27 44.43 44.27 44.33 11.0K
13:08 44.38 44.58 44.31 44.44 25.7K
13:09 44.52 44.52 44.43 44.50 10.1K
13:10 44.44 44.46 44.39 44.39 9.9K
13:11 44.44 44.54 44.42 44.54 8.0K
13:12 44.53 44.54 44.41 44.44 7.9K
13:13 44.49 44.52 44.35 44.35 10.2K
13:14 44.45 44.50 44.45 44.50 2.3K
13:15 44.46 44.46 44.36 44.42 15.4K
13:16 44.42 44.42 44.37 44.41 16.7K
13:17 44.46 44.51 44.42 44.51 9.2K
13:18 44.59 44.59 44.47 44.47 20.3K
13:19 44.52 44.53 44.45 44.45 7.1K
13:20 44.41 44.41 44.30 44.30 3.9K
13:21 44.23 44.32 44.22 44.32 4.8K
13:22 44.33 44.33 44.25 44.25 1.8K
13:23 44.23 44.24 44.21 44.24 4.3K
13:24 44.19 44.60 44.19 44.54 26.8K
13:25 44.49 44.49 44.40 44.46 2.3K
13:26 44.49 44.65 44.49 44.56 10.9K
13:27 44.58 44.72 44.58 44.72 6.2K
13:28 44.74 44.90 44.74 44.79 10.5K
13:29 44.83 44.89 44.76 44.89 8.8K
13:30 44.88 45.03 44.86 45.03 15.6K
13:31 45.02 45.11 44.90 45.06 26.3K
13:32 45.02 45.20 44.99 45.15 7.7K
13:33 45.03 45.10 45.03 45.10 5.5K
13:34 45.12 45.12 45.02 45.02 8.5K
13:35 44.99 45.11 44.87 44.87 6.4K
13:36 44.89 44.89 44.73 44.76 1.6K
13:37 44.81 44.85 44.80 44.84 8.9K
13:38 44.91 44.97 44.87 44.87 5.7K
13:39 44.87 44.88 44.84 44.84 8.9K
13:40 44.85 44.88 44.85 44.87 1.8K
13:41 44.84 44.88 44.84 44.88 2.7K
13:42 44.75 44.84 44.75 44.83 3.2K
13:43 44.87 44.89 44.87 44.89 4.1K
13:44 44.84 44.84 44.84 44.84 0.7K
13:45 44.82 44.95 44.79 44.95 9.4K
13:46 44.89 44.89 44.69 44.70 11.0K
13:47 44.73 44.78 44.68 44.68 5.8K
13:48 44.68 44.68 44.62 44.63 2.1K
13:49 44.60 44.62 44.46 44.51 14.6K
13:50 44.54 44.57 44.44 44.50 6.4K
13:51 44.43 44.52 44.41 44.52 8.2K
13:52 44.51 44.56 44.51 44.55 2.6K
13:53 44.55 44.55 44.49 44.49 1.8K
13:54 44.38 44.47 44.34 44.47 1.8K
13:55 44.40 44.40 44.36 44.36 1.9K
13:56 44.45 44.48 44.45 44.47 2.3K
13:57 44.38 44.38 44.27 44.32 12.8K
13:58 44.21 44.31 44.21 44.25 19.3K
13:59 44.22 44.28 44.13 44.15 11.6K
14:00 44.20 44.33 44.14 44.33 5.7K
14:01 44.25 44.28 44.22 44.26 12.2K
14:02 44.24 44.28 44.19 44.28 4.3K
14:03 44.32 44.32 44.21 44.23 5.5K
14:04 44.25 44.31 44.22 44.26 6.9K
14:05 44.22 44.22 43.94 43.94 10.3K
14:06 43.94 44.07 43.94 44.01 11.0K
14:07 43.98 44.00 43.72 43.72 15.5K
14:08 43.83 43.87 43.75 43.79 26.6K
14:09 43.86 43.86 43.70 43.78 39.2K
14:10 43.77 43.81 43.65 43.68 10.4K
14:11 43.68 43.78 43.66 43.70 45.8K
14:12 43.70 43.86 43.67 43.84 17.4K
14:13 43.85 43.85 43.74 43.74 11.5K
14:14 43.76 43.90 43.72 43.90 11.7K
14:15 43.90 44.04 43.90 44.04 3.4K
14:16 44.14 44.14 44.07 44.07 7.7K
14:17 44.04 44.16 43.96 44.16 4.2K
14:18 44.22 44.27 44.19 44.27 5.3K
14:19 44.17 44.30 44.16 44.30 33.9K
14:20 44.34 44.38 44.30 44.33 8.7K
14:21 44.40 44.41 44.35 44.41 7.1K
14:22 44.35 44.45 44.34 44.36 31.8K
14:23 44.37 44.39 44.22 44.26 14.7K
14:24 44.22 44.23 44.18 44.18 1.0K
14:25 44.22 44.22 44.12 44.19 1.9K
14:26 44.14 44.14 44.04 44.04 6.3K
14:27 43.99 44.01 43.98 43.98 5.5K
14:28 43.90 43.90 43.88 43.88 3.5K
14:29 43.90 43.90 43.67 43.67 8.7K
14:30 43.73 43.73 43.65 43.65 3.2K
14:31 43.67 43.76 43.58 43.58 10.6K
14:32 43.62 43.62 43.43 43.50 24.3K
14:33 43.48 43.48 43.36 43.39 17.8K
14:34 43.38 43.38 43.20 43.24 23.0K
14:35 43.24 43.40 43.21 43.21 76.6K
14:36 43.18 43.41 43.18 43.41 29.0K
14:37 43.38 43.52 43.26 43.49 23.2K
14:38 43.42 43.44 43.27 43.27 12.4K
14:39 43.31 43.31 43.20 43.30 8.3K
14:40 43.27 43.39 43.27 43.37 30.2K
14:41 43.38 43.58 43.38 43.58 7.1K
14:42 43.59 43.59 43.36 43.36 9.0K
14:43 43.33 43.34 43.21 43.31 27.8K
14:44 43.32 43.33 43.22 43.22 17.8K
14:45 43.20 43.40 43.20 43.40 29.7K
14:46 43.40 43.44 43.24 43.24 11.0K
14:47 43.20 43.20 43.01 43.01 50.7K
14:48 43.06 43.15 43.00 43.00 27.7K
14:49 42.99 43.00 42.82 42.84 37.3K
14:50 42.94 42.99 42.86 42.96 16.1K
14:51 42.91 42.97 42.83 42.84 14.2K
14:52 42.81 43.00 42.80 43.00 22.1K
14:53 42.98 43.12 42.94 43.12 20.3K
14:54 43.13 43.25 43.10 43.16 22.5K
14:55 43.24 43.28 43.21 43.24 22.2K
14:56 43.22 43.50 43.20 43.48 31.6K
14:57 43.50 43.55 43.41 43.53 13.9K
14:58 43.47 43.52 43.40 43.44 17.6K
14:59 43.40 43.44 43.34 43.34 19.5K
15:00 43.40 43.47 43.31 43.41 8.8K
15:01 43.31 43.54 43.30 43.51 9.9K
15:02 43.51 43.64 43.42 43.64 11.0K
15:03 43.68 43.75 43.67 43.71 7.0K
15:04 43.73 43.80 43.71 43.76 7.6K
15:05 43.81 43.81 43.61 43.78 12.4K
15:06 43.73 43.83 43.70 43.70 14.8K
15:07 43.79 43.84 43.71 43.84 5.0K
15:08 43.87 44.02 43.87 43.92 14.0K
15:09 43.93 43.98 43.89 43.98 4.8K
15:10 44.00 44.00 43.89 43.95 5.9K
15:11 44.02 44.02 43.92 44.00 17.3K
15:12 44.04 44.10 43.97 43.97 17.9K
15:13 43.99 44.00 43.94 43.97 5.0K
15:14 43.95 43.95 43.88 43.93 19.3K
15:15 44.01 44.17 43.98 44.17 9.2K
15:16 44.20 44.25 44.17 44.21 11.9K
15:17 44.20 44.25 44.16 44.22 14.6K
15:18 44.15 44.25 44.12 44.12 15.7K
15:19 44.16 44.16 44.07 44.08 10.3K
15:20 44.08 44.16 44.03 44.12 4.8K
15:21 44.25 44.30 44.25 44.30 5.3K
15:22 44.32 44.32 44.23 44.24 104.8K
15:23 44.20 44.20 44.08 44.09 16.2K
15:24 44.02 44.15 44.02 44.13 6.4K
15:25 44.18 44.18 44.12 44.18 9.1K
15:26 44.13 44.16 44.13 44.13 8.1K
15:27 44.09 44.15 44.09 44.15 3.5K
15:28 44.26 44.26 44.10 44.10 37.0K
15:29 44.04 44.14 44.04 44.14 3.0K
15:30 44.08 44.21 44.08 44.09 20.3K
15:31 44.16 44.18 44.12 44.15 6.3K
15:32 44.13 44.28 44.13 44.26 20.3K
15:33 44.24 44.38 44.24 44.35 18.5K
15:34 44.34 44.34 44.09 44.09 29.9K
15:35 44.13 44.15 44.05 44.12 18.9K
15:36 44.12 44.15 44.04 44.15 22.3K
15:37 44.09 44.20 44.06 44.20 10.1K
15:38 44.21 44.30 44.21 44.29 13.2K
15:39 44.30 44.30 44.14 44.18 16.5K
15:40 44.18 44.26 44.16 44.19 21.3K
15:41 44.23 44.42 44.23 44.37 9.6K
15:42 44.42 44.42 44.26 44.26 15.5K
15:43 44.29 44.48 44.28 44.48 13.9K
15:44 44.50 44.55 44.48 44.50 27.4K
15:45 44.55 44.59 44.44 44.44 18.0K
15:46 44.43 44.53 44.42 44.50 24.3K
15:47 44.45 44.59 44.43 44.59 61.9K
15:48 44.57 44.68 44.56 44.68 27.6K
15:49 44.73 44.78 44.66 44.66 23.2K
15:50 44.49 44.63 44.42 44.42 22.0K
15:51 44.46 44.59 44.46 44.59 12.7K
15:52 44.56 44.65 44.45 44.65 18.8K
15:53 44.70 44.70 44.52 44.53 110.5K
15:54 44.50 44.51 44.36 44.41 49.6K
15:55 44.14 44.14 43.82 43.96 51.6K
15:56 43.86 43.98 43.72 43.87 42.7K
15:57 43.85 43.85 43.56 43.64 24.6K
15:58 43.66 43.66 43.40 43.60 66.0K
15:59 43.57 43.80 43.55 43.60 301.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし