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 46.81 47.08 46.64 46.94 796.9K
09:31 47.09 47.10 46.75 46.75 8.6K
09:32 46.88 46.90 46.69 46.74 22.1K
09:33 46.92 47.17 46.92 46.96 57.1K
09:34 47.00 47.13 46.97 47.04 29.4K
09:35 47.03 47.26 47.03 47.25 82.6K
09:36 47.40 47.65 47.28 47.61 72.4K
09:37 47.63 47.64 47.13 47.13 44.8K
09:38 47.02 47.32 46.88 47.27 48.3K
09:39 47.29 47.74 47.29 47.63 28.5K
09:40 47.75 48.12 47.75 47.86 54.9K
09:41 47.84 47.99 47.66 47.71 38.8K
09:42 47.74 47.96 47.50 47.62 46.6K
09:43 47.75 47.90 47.60 47.72 27.0K
09:44 47.62 47.62 47.10 47.10 48.4K
09:45 47.21 47.25 46.41 46.44 49.4K
09:46 46.52 46.66 46.35 46.66 33.1K
09:47 46.58 46.70 46.50 46.50 27.2K
09:48 46.47 46.49 46.10 46.30 47.1K
09:49 46.25 46.30 45.99 46.30 54.5K
09:50 46.30 46.96 46.05 46.95 42.3K
09:51 47.00 47.36 46.91 47.36 63.7K
09:52 47.24 47.43 47.24 47.36 30.1K
09:53 47.41 47.47 47.26 47.31 31.2K
09:54 47.33 47.48 47.28 47.34 57.3K
09:55 47.38 47.55 47.30 47.48 41.7K
09:56 47.41 47.54 47.24 47.54 23.4K
09:57 47.60 47.80 47.53 47.63 56.1K
09:58 47.70 47.70 47.50 47.64 31.6K
09:59 47.61 47.61 47.25 47.55 17.8K
10:00 47.37 47.48 47.25 47.41 20.4K
10:01 47.44 47.44 47.09 47.16 24.0K
10:02 46.94 47.05 46.94 46.97 22.6K
10:03 47.05 47.10 46.90 46.99 49.4K
10:04 46.96 47.29 46.96 47.27 15.6K
10:05 47.29 47.29 47.00 47.03 20.8K
10:06 47.06 47.11 46.81 47.09 21.0K
10:07 47.11 47.14 46.87 47.02 9.5K
10:08 47.13 47.36 47.10 47.36 11.2K
10:09 47.34 47.37 47.09 47.09 9.1K
10:10 47.05 47.05 46.82 46.96 10.9K
10:11 46.84 47.07 46.84 46.94 14.2K
10:12 46.85 46.99 46.83 46.89 10.2K
10:13 46.91 47.24 46.91 47.24 12.1K
10:14 47.17 47.17 46.95 46.97 11.6K
10:15 46.91 46.91 46.57 46.65 28.3K
10:16 46.62 46.67 46.21 46.33 54.5K
10:17 46.36 46.54 46.24 46.28 33.6K
10:18 46.39 46.56 46.22 46.22 34.6K
10:19 46.38 46.38 46.05 46.11 17.5K
10:20 46.22 46.22 45.96 46.04 44.2K
10:21 46.04 46.18 46.02 46.18 35.9K
10:22 46.13 46.27 46.00 46.27 34.0K
10:23 46.30 46.56 46.30 46.48 10.1K
10:24 46.44 46.44 46.14 46.14 10.5K
10:25 46.28 46.48 46.20 46.48 8.0K
10:26 46.50 46.50 46.32 46.35 8.3K
10:27 46.42 46.44 46.36 46.37 12.7K
10:28 46.46 46.51 46.35 46.35 9.9K
10:29 46.39 46.39 46.13 46.13 12.8K
10:30 46.14 46.28 46.14 46.21 25.5K
10:31 46.20 46.20 45.96 45.97 39.9K
10:32 46.14 46.17 46.05 46.05 20.1K
10:33 46.15 46.21 45.97 45.97 8.1K
10:34 45.95 45.95 45.78 45.89 58.2K
10:35 45.85 46.00 45.78 46.00 23.2K
10:36 46.06 46.20 45.99 46.11 17.3K
10:37 46.16 46.33 46.07 46.33 35.3K
10:38 46.34 46.34 46.24 46.34 19.2K
10:39 46.35 46.42 46.20 46.20 19.9K
10:40 46.22 46.51 46.15 46.51 32.9K
10:41 46.53 46.64 46.44 46.44 15.9K
10:42 46.40 46.47 46.37 46.47 10.6K
10:43 46.57 46.60 46.50 46.56 20.5K
10:44 46.46 46.46 46.28 46.41 16.6K
10:45 46.51 46.51 46.24 46.24 3.5K
10:46 46.25 46.29 46.11 46.29 13.7K
10:47 46.34 46.44 46.34 46.34 10.2K
10:48 46.42 46.42 46.27 46.41 3.3K
10:49 46.31 46.42 46.21 46.42 11.8K
10:50 46.39 46.45 46.20 46.44 11.3K
10:51 46.46 46.62 46.45 46.62 9.7K
10:52 46.59 46.67 46.51 46.59 31.5K
10:53 46.55 46.55 46.49 46.53 8.4K
10:54 46.53 46.54 46.37 46.39 10.5K
10:55 46.56 46.56 46.42 46.44 6.0K
10:56 46.36 46.36 46.25 46.29 11.2K
10:57 46.20 46.27 46.16 46.27 25.8K
10:58 46.26 46.26 46.19 46.19 2.6K
10:59 46.18 46.18 46.10 46.12 10.7K
11:00 46.08 46.19 46.08 46.16 13.1K
11:01 46.11 46.30 46.11 46.20 6.6K
11:02 46.26 46.36 46.23 46.23 16.5K
11:03 46.10 46.10 45.99 46.06 17.8K
11:04 46.02 46.02 45.85 45.92 12.6K
11:05 45.92 46.07 45.84 46.07 18.4K
11:06 45.94 46.09 45.94 46.03 10.5K
11:07 46.19 46.23 46.03 46.23 20.3K
11:08 46.15 46.19 46.13 46.19 6.0K
11:09 46.15 46.28 46.15 46.20 6.0K
11:10 46.18 46.24 46.14 46.23 5.4K
11:11 46.24 46.24 46.12 46.20 14.3K
11:12 46.21 46.37 46.21 46.27 8.1K
11:13 46.22 46.39 46.22 46.29 8.6K
11:14 46.32 46.39 46.29 46.32 4.6K
11:15 46.32 46.32 46.27 46.29 2.4K
11:16 46.32 46.39 46.25 46.35 5.0K
11:17 46.34 46.34 46.22 46.22 13.8K
11:18 46.19 46.22 46.18 46.18 7.2K
11:19 46.22 46.22 46.14 46.14 5.2K
11:20 46.15 46.15 46.05 46.09 9.9K
11:21 46.22 46.26 46.10 46.10 3.6K
11:22 46.12 46.16 46.06 46.16 6.8K
11:23 46.10 46.19 46.10 46.19 3.7K
11:24 46.16 46.23 46.16 46.16 5.1K
11:25 46.21 46.23 46.10 46.10 11.9K
11:26 46.14 46.15 46.09 46.15 10.0K
11:27 46.20 46.28 46.20 46.28 5.1K
11:28 46.37 46.40 46.33 46.38 13.6K
11:29 46.41 46.50 46.35 46.48 25.9K
11:30 46.39 46.49 46.35 46.41 12.9K
11:31 46.37 46.37 46.29 46.31 13.6K
11:32 46.23 46.36 46.23 46.26 5.6K
11:33 46.31 46.44 46.24 46.44 8.0K
11:34 46.50 46.55 46.49 46.49 24.5K
11:35 46.52 46.53 46.41 46.45 5.9K
11:36 46.45 46.61 46.45 46.61 14.7K
11:37 46.63 46.74 46.63 46.71 56.7K
11:38 46.64 46.72 46.58 46.69 11.4K
11:39 46.83 46.87 46.75 46.81 16.5K
11:40 46.77 46.80 46.53 46.80 28.7K
11:41 46.82 46.84 46.75 46.75 15.2K
11:42 46.75 46.86 46.74 46.76 20.6K
11:43 46.80 46.81 46.66 46.69 8.3K
11:44 46.66 46.77 46.62 46.76 15.1K
11:45 46.71 46.75 46.68 46.71 2.2K
11:46 46.66 46.66 46.47 46.47 3.6K
11:47 46.58 46.63 46.58 46.63 2.7K
11:48 46.52 46.53 46.43 46.53 5.4K
11:49 46.53 46.54 46.35 46.43 21.2K
11:50 46.32 46.48 46.28 46.42 8.0K
11:51 46.41 46.41 46.35 46.41 6.6K
11:52 46.45 46.47 46.39 46.43 4.7K
11:53 46.47 46.58 46.47 46.56 9.8K
11:54 46.46 46.50 46.38 46.38 9.3K
11:55 46.40 46.42 46.31 46.41 9.3K
11:56 46.47 46.50 46.46 46.49 7.6K
11:57 46.45 46.50 46.41 46.43 3.1K
11:58 46.43 46.53 46.41 46.50 3.3K
11:59 46.48 46.48 46.41 46.41 3.0K
12:00 46.47 46.51 46.47 46.51 3.4K
12:01 46.58 46.58 46.38 46.45 18.9K
12:02 46.44 46.49 46.44 46.45 2.8K
12:03 46.42 46.47 46.39 46.47 2.1K
12:04 46.45 46.45 46.39 46.39 0.9K
12:05 46.41 46.60 46.41 46.60 4.8K
12:06 46.61 46.61 46.57 46.57 4.6K
12:07 46.54 46.59 46.41 46.46 4.9K
12:08 46.48 46.50 46.48 46.50 1.6K
12:09 46.40 46.64 46.39 46.64 6.9K
12:10 46.66 46.70 46.66 46.70 17.9K
12:11 46.65 46.67 46.57 46.66 7.5K
12:12 46.58 46.70 46.58 46.70 5.2K
12:13 46.69 46.74 46.61 46.72 5.9K
12:14 46.68 46.68 46.57 46.60 6.9K
12:15 46.57 46.59 46.52 46.59 2.8K
12:16 46.62 46.62 46.40 46.40 7.5K
12:17 46.54 46.54 46.40 46.44 5.1K
12:18 46.44 46.44 46.39 46.41 7.6K
12:19 46.50 46.51 46.30 46.30 5.9K
12:20 46.28 46.32 46.26 46.29 5.8K
12:21 46.27 46.27 46.21 46.27 3.8K
12:22 46.20 46.23 46.07 46.16 18.1K
12:23 46.15 46.19 46.14 46.14 4.5K
12:24 46.15 46.22 46.15 46.19 14.5K
12:25 46.25 46.29 46.25 46.29 1.3K
12:26 46.29 46.29 46.15 46.15 11.1K
12:27 46.15 46.22 46.15 46.20 6.5K
12:28 46.18 46.18 46.10 46.10 4.9K
12:29 46.07 46.21 46.07 46.21 3.4K
12:30 46.16 46.26 46.05 46.05 13.8K
12:31 46.05 46.13 46.05 46.11 5.7K
12:32 46.07 46.23 46.07 46.23 3.7K
12:33 46.31 46.32 46.24 46.30 4.0K
12:34 46.31 46.31 46.27 46.31 12.2K
12:35 46.26 46.41 46.24 46.35 12.3K
12:36 46.34 46.34 46.23 46.30 4.2K
12:37 46.29 46.34 46.26 46.26 8.7K
12:38 46.27 46.30 46.15 46.15 22.5K
12:39 46.20 46.22 46.16 46.19 5.8K
12:40 46.17 46.20 46.02 46.02 7.0K
12:41 46.00 46.00 45.88 45.94 45.5K
12:42 46.06 46.06 45.94 45.94 7.3K
12:43 45.85 45.86 45.54 45.63 46.6K
12:44 45.57 45.62 45.53 45.59 18.1K
12:45 45.64 45.65 45.56 45.61 9.9K
12:46 45.61 45.74 45.61 45.67 4.4K
12:47 45.61 45.61 45.49 45.51 30.2K
12:48 45.57 45.67 45.57 45.67 12.4K
12:49 45.68 45.68 45.52 45.52 6.2K
12:50 45.58 45.71 45.53 45.68 10.8K
12:51 45.71 45.79 45.71 45.78 3.2K
12:52 45.78 45.80 45.71 45.80 3.6K
12:53 45.79 45.82 45.70 45.76 3.0K
12:54 45.80 45.87 45.80 45.87 3.5K
12:55 45.77 45.84 45.77 45.79 7.1K
12:56 45.98 45.98 45.87 45.88 5.5K
12:57 45.88 45.96 45.85 45.92 4.8K
12:58 45.97 45.97 45.80 45.86 5.8K
12:59 45.87 45.88 45.83 45.85 2.8K
13:00 45.85 45.86 45.80 45.85 10.2K
13:01 45.85 45.86 45.83 45.86 1.9K
13:02 45.85 45.85 45.79 45.79 2.1K
13:03 45.81 45.90 45.81 45.85 2.3K
13:04 45.94 45.94 45.91 45.91 6.1K
13:05 45.83 45.83 45.74 45.75 0.5K
13:06 45.74 45.82 45.72 45.72 3.2K
13:07 45.66 45.75 45.65 45.74 7.4K
13:08 45.79 45.79 45.68 45.70 4.1K
13:09 45.65 45.66 45.59 45.65 5.4K
13:10 45.64 45.64 45.52 45.53 6.0K
13:11 45.48 45.57 45.45 45.54 11.5K
13:12 45.52 45.54 45.47 45.51 6.8K
13:13 45.54 45.57 45.49 45.53 3.0K
13:14 45.52 45.56 45.49 45.55 8.6K
13:15 45.57 45.61 45.49 45.49 6.1K
13:16 45.41 45.41 45.24 45.26 18.5K
13:17 45.22 45.27 45.20 45.26 17.1K
13:18 45.13 45.17 45.06 45.11 13.8K
13:19 45.13 45.13 45.05 45.11 9.0K
13:20 45.14 45.14 44.92 44.95 52.9K
13:21 44.98 45.02 44.73 44.76 16.9K
13:22 44.82 44.84 44.72 44.72 17.0K
13:23 44.69 44.76 44.68 44.74 19.2K
13:24 44.71 44.82 44.71 44.78 9.6K
13:25 44.79 44.88 44.66 44.73 27.7K
13:26 44.66 44.97 44.66 44.95 12.5K
13:27 44.92 45.16 44.91 45.16 10.9K
13:28 45.19 45.33 45.19 45.33 22.0K
13:29 45.38 45.38 45.29 45.32 15.3K
13:30 45.33 45.39 45.30 45.31 11.4K
13:31 45.34 45.50 45.34 45.46 12.4K
13:32 45.46 45.49 45.31 45.39 9.9K
13:33 45.42 45.42 45.35 45.42 13.5K
13:34 45.44 45.48 45.38 45.45 38.5K
13:35 45.48 45.50 45.43 45.50 7.5K
13:36 45.50 45.50 45.40 45.40 1.7K
13:37 45.52 45.52 45.49 45.49 4.0K
13:38 45.51 45.59 45.49 45.49 7.3K
13:39 45.50 45.57 45.50 45.57 3.4K
13:40 45.57 45.59 45.56 45.59 2.7K
13:41 45.62 45.65 45.55 45.60 4.6K
13:42 45.62 45.74 45.62 45.74 9.2K
13:43 45.75 45.75 45.65 45.69 4.8K
13:44 45.62 45.62 45.58 45.61 5.2K
13:45 45.57 45.60 45.50 45.60 2.4K
13:46 45.54 45.58 45.53 45.53 2.6K
13:47 45.64 45.64 45.64 45.64 0.5K
13:48 45.57 45.57 45.50 45.53 2.8K
13:49 45.56 45.56 45.55 45.56 0.7K
13:50 45.59 45.59 45.59 45.59 1.7K
13:51 45.70 45.70 45.65 45.65 23.8K
13:52 45.68 45.69 45.65 45.65 2.6K
13:53 45.68 45.68 45.61 45.63 4.0K
13:54 45.59 45.66 45.57 45.66 6.7K
13:55 45.63 45.66 45.60 45.60 1.7K
13:56 45.61 45.66 45.61 45.65 5.5K
13:57 45.64 45.64 45.40 45.40 5.7K
13:58 45.49 45.59 45.49 45.59 8.1K
13:59 45.59 45.59 45.59 45.59 0.8K
14:00 45.59 45.64 45.57 45.64 3.2K
14:01 45.56 45.56 45.53 45.53 2.7K
14:02 45.59 45.59 45.47 45.47 2.9K
14:03 45.54 45.54 45.54 45.54 0.4K
14:04 45.54 45.57 45.53 45.56 2.8K
14:05 45.52 45.67 45.52 45.67 5.5K
14:06 45.59 45.73 45.59 45.73 1.0K
14:07 45.72 45.79 45.70 45.74 2.8K
14:08 45.75 45.75 45.71 45.71 4.3K
14:09 45.61 45.68 45.59 45.60 4.3K
14:10 45.57 45.60 45.52 45.60 3.6K
14:11 45.51 45.59 45.51 45.57 7.2K
14:12 45.59 45.60 45.59 45.59 2.1K
14:13 45.57 45.57 45.56 45.56 2.0K
14:14 45.54 45.54 45.45 45.50 4.4K
14:15 45.47 45.47 45.45 45.46 1.2K
14:16 45.46 45.46 45.35 45.35 5.8K
14:17 45.33 45.41 45.33 45.41 1.1K
14:18 45.38 45.40 45.34 45.36 1.6K
14:19 45.43 45.58 45.43 45.58 9.1K
14:20 45.56 45.57 45.43 45.43 2.8K
14:21 45.40 45.54 45.40 45.53 4.3K
14:22 45.56 45.56 45.56 45.56 3.5K
14:23 45.54 45.58 45.53 45.53 2.1K
14:24 45.46 45.46 45.46 45.46 0.3K
14:25 45.45 45.51 45.42 45.45 3.4K
14:26 45.41 45.52 45.41 45.52 3.8K
14:27 45.52 45.52 45.50 45.50 0.8K
14:28 45.46 45.50 45.46 45.50 2.8K
14:29 45.30 45.32 45.30 45.30 4.8K
14:30 45.34 45.41 45.34 45.41 1.8K
14:31 45.45 45.45 45.42 45.42 2.7K
14:32 45.50 45.50 45.45 45.47 1.8K
14:33 45.50 45.50 45.44 45.44 1.1K
14:34 45.48 45.76 45.48 45.70 13.6K
14:35 45.60 45.60 45.48 45.48 1.8K
14:36 45.60 45.60 45.52 45.52 5.9K
14:37 45.56 45.56 45.52 45.52 0.8K
14:38 45.45 45.48 45.45 45.48 1.4K
14:39 45.40 45.44 45.40 45.44 1.3K
14:40 45.45 45.46 45.45 45.46 2.3K
14:41 45.57 45.59 45.57 45.59 2.5K
14:42 45.60 45.60 45.54 45.54 3.1K
14:43 45.57 45.70 45.57 45.68 7.2K
14:44 45.67 45.69 45.64 45.64 1.5K
14:45 45.60 45.60 45.55 45.56 2.3K
14:46 45.54 45.56 45.50 45.56 11.7K
14:47 45.68 45.72 45.68 45.70 3.3K
14:48 45.70 45.70 45.67 45.67 2.5K
14:49 45.65 45.65 45.65 45.65 5.3K
14:50 45.62 45.62 45.60 45.60 5.3K
14:51 45.64 45.68 45.64 45.68 0.9K
14:52 45.65 45.65 45.64 45.65 2.8K
14:53 45.70 45.70 45.65 45.65 3.9K
14:54 45.62 45.66 45.60 45.60 4.8K
14:55 45.65 45.65 45.62 45.63 1.1K
14:56 45.64 45.67 45.64 45.65 1.4K
14:57 45.61 45.65 45.61 45.65 0.8K
14:58 45.64 45.68 45.64 45.68 3.3K
14:59 45.71 45.84 45.71 45.84 5.9K
15:00 45.85 45.89 45.80 45.84 4.1K
15:01 45.78 45.78 45.70 45.70 5.3K
15:02 45.76 45.80 45.76 45.79 3.7K
15:03 45.78 45.84 45.78 45.84 5.7K
15:04 45.82 45.88 45.80 45.80 13.2K
15:05 45.88 45.88 45.81 45.81 3.7K
15:06 45.85 45.94 45.85 45.87 5.6K
15:07 45.85 45.93 45.85 45.90 10.7K
15:08 45.84 45.86 45.78 45.78 10.2K
15:09 45.85 45.95 45.85 45.95 1.6K
15:10 45.88 45.98 45.88 45.96 7.5K
15:11 45.93 46.09 45.93 46.02 17.0K
15:12 46.05 46.10 46.02 46.02 6.3K
15:13 45.90 46.03 45.90 46.03 6.7K
15:14 45.96 46.09 45.96 46.09 6.0K
15:15 46.10 46.18 46.10 46.10 10.8K
15:16 46.16 46.25 46.13 46.25 2.9K
15:17 46.21 46.28 46.21 46.22 17.8K
15:18 46.30 46.30 46.26 46.29 7.1K
15:19 46.23 46.29 46.23 46.27 8.2K
15:20 46.25 46.35 46.20 46.25 7.8K
15:21 46.25 46.28 46.16 46.16 10.5K
15:22 46.16 46.19 46.13 46.13 9.0K
15:23 46.13 46.23 46.13 46.23 7.9K
15:24 46.25 46.40 46.25 46.30 19.6K
15:25 46.29 46.35 46.24 46.30 9.0K
15:26 46.31 46.34 46.25 46.32 2.6K
15:27 46.21 46.39 46.21 46.33 17.9K
15:28 46.24 46.32 46.24 46.32 2.6K
15:29 46.35 46.36 46.33 46.35 4.4K
15:30 46.26 46.30 46.26 46.30 3.5K
15:31 46.31 46.38 46.31 46.34 5.7K
15:32 46.31 46.33 46.29 46.29 1.0K
15:33 46.29 46.29 46.25 46.25 6.3K
15:34 46.25 46.29 46.25 46.29 0.6K
15:35 46.31 46.36 46.31 46.33 4.6K
15:36 46.30 46.33 46.27 46.27 16.5K
15:37 46.32 46.32 46.22 46.28 13.8K
15:38 46.29 46.34 46.26 46.26 7.1K
15:39 46.24 46.28 46.15 46.22 14.5K
15:40 46.22 46.22 46.16 46.19 3.5K
15:41 46.16 46.20 46.12 46.20 4.1K
15:42 46.23 46.26 46.22 46.25 0.6K
15:43 46.18 46.20 46.17 46.17 5.5K
15:44 46.21 46.34 46.21 46.30 23.4K
15:45 46.29 46.29 46.19 46.25 29.1K
15:46 46.25 46.32 46.20 46.30 24.6K
15:47 46.24 46.24 46.16 46.17 10.7K
15:48 46.13 46.13 46.00 46.07 13.2K
15:49 46.04 46.29 46.04 46.22 5.8K
15:50 46.29 46.35 46.24 46.35 20.3K
15:51 46.35 46.35 46.28 46.28 12.2K
15:52 46.31 46.44 46.31 46.42 16.9K
15:53 46.40 46.42 46.31 46.31 10.6K
15:54 46.31 46.39 46.27 46.34 14.9K
15:55 46.25 46.29 46.23 46.23 25.9K
15:56 46.16 46.24 46.16 46.24 5.0K
15:57 46.23 46.25 46.04 46.10 14.8K
15:58 46.13 46.13 46.04 46.07 7.4K
15:59 46.01 46.05 45.94 46.02 366.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし