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 44.79 45.16 44.71 45.10 613.6K
09:31 45.10 45.37 45.06 45.28 34.2K
09:32 45.30 45.69 45.26 45.55 21.1K
09:33 45.34 45.34 44.95 44.98 31.7K
09:34 45.05 45.24 44.96 45.24 18.0K
09:35 45.30 45.45 45.23 45.27 26.8K
09:36 45.23 45.24 44.98 44.98 40.3K
09:37 44.74 44.83 44.50 44.68 41.5K
09:38 44.63 44.81 44.36 44.42 28.6K
09:39 44.38 44.46 44.26 44.28 20.3K
09:40 44.28 44.38 44.22 44.37 27.8K
09:41 44.39 44.66 44.37 44.40 20.2K
09:42 44.46 44.68 44.36 44.65 15.7K
09:43 44.71 44.93 44.71 44.93 16.2K
09:44 44.92 45.04 44.88 44.98 7.3K
09:45 45.00 45.00 44.53 44.53 15.9K
09:46 44.59 44.59 44.31 44.31 15.8K
09:47 44.29 44.45 44.25 44.45 20.0K
09:48 44.39 44.39 44.16 44.16 16.6K
09:49 44.06 44.16 44.05 44.05 30.8K
09:50 44.14 44.19 44.00 44.06 48.8K
09:51 44.18 44.19 44.02 44.17 13.4K
09:52 44.17 44.44 44.17 44.42 20.3K
09:53 44.48 44.50 44.31 44.46 78.9K
09:54 44.53 44.53 44.45 44.45 33.6K
09:55 44.45 44.45 44.22 44.30 13.0K
09:56 44.23 44.32 44.05 44.32 48.2K
09:57 44.22 44.25 44.03 44.05 14.3K
09:58 44.11 44.18 44.05 44.11 6.4K
09:59 44.09 44.17 43.97 44.15 19.4K
10:00 44.15 44.25 44.03 44.25 16.5K
10:01 44.31 44.45 44.29 44.29 20.9K
10:02 44.37 44.45 44.33 44.41 10.9K
10:03 44.39 44.40 44.29 44.36 6.2K
10:04 44.40 44.54 44.28 44.35 14.1K
10:05 44.46 44.50 44.37 44.50 9.0K
10:06 44.48 44.48 44.26 44.38 11.7K
10:07 44.37 44.37 44.11 44.18 12.0K
10:08 44.14 44.18 44.02 44.06 12.5K
10:09 44.09 44.15 44.00 44.04 10.0K
10:10 44.00 44.04 43.78 43.86 41.7K
10:11 43.81 43.90 43.76 43.81 14.8K
10:12 43.80 43.93 43.70 43.79 48.5K
10:13 43.87 43.97 43.76 43.83 17.5K
10:14 43.85 44.00 43.85 43.90 16.4K
10:15 43.92 44.01 43.83 43.83 17.3K
10:16 43.83 43.91 43.58 43.58 59.0K
10:17 43.59 43.62 43.50 43.53 37.7K
10:18 43.50 43.70 43.50 43.70 11.2K
10:19 43.81 44.08 43.81 44.08 10.3K
10:20 44.07 44.20 44.07 44.13 23.7K
10:21 44.18 44.27 44.18 44.19 9.8K
10:22 44.17 44.23 44.09 44.09 11.2K
10:23 44.15 44.18 44.14 44.15 6.4K
10:24 44.00 44.09 43.98 43.99 7.8K
10:25 44.02 44.05 43.89 44.05 4.1K
10:26 44.00 44.04 43.67 43.80 18.4K
10:27 43.68 43.72 43.66 43.67 9.5K
10:28 43.61 43.66 43.41 43.41 22.5K
10:29 43.39 43.41 43.25 43.25 33.4K
10:30 43.30 43.34 43.20 43.26 18.9K
10:31 43.26 43.26 42.94 42.94 72.0K
10:32 42.90 42.92 42.67 42.75 71.6K
10:33 42.67 42.73 42.47 42.50 41.5K
10:34 42.42 42.67 42.42 42.62 30.5K
10:35 42.50 42.61 42.23 42.24 54.9K
10:36 42.21 42.24 42.07 42.17 103.1K
10:37 42.16 42.16 41.95 42.02 105.4K
10:38 41.99 42.00 41.79 41.98 38.4K
10:39 41.98 42.00 41.90 41.97 27.3K
10:40 41.94 42.40 41.94 42.27 16.0K
10:41 42.41 42.44 42.34 42.41 27.5K
10:42 42.42 42.45 42.32 42.32 19.9K
10:43 42.39 42.42 42.33 42.34 23.4K
10:44 42.35 42.46 42.35 42.38 16.9K
10:45 42.25 42.35 42.13 42.13 18.1K
10:46 42.23 42.23 41.90 41.93 21.3K
10:47 41.98 41.98 41.63 41.64 37.6K
10:48 41.64 41.72 41.55 41.55 53.7K
10:49 41.61 41.65 41.41 41.41 21.6K
10:50 41.41 41.41 41.16 41.21 56.4K
10:51 41.14 41.62 41.14 41.62 60.3K
10:52 41.69 41.87 41.62 41.77 33.4K
10:53 41.84 42.04 41.79 42.01 32.3K
10:54 42.04 42.22 42.01 42.18 39.7K
10:55 42.19 42.40 42.11 42.39 23.8K
10:56 42.38 42.45 42.35 42.44 44.9K
10:57 42.48 42.49 42.28 42.38 41.2K
10:58 42.36 42.40 42.28 42.38 20.3K
10:59 42.36 42.49 42.28 42.49 11.7K
11:00 42.34 42.34 42.18 42.32 20.2K
11:01 42.36 42.37 42.23 42.36 19.4K
11:02 42.34 42.45 42.28 42.45 11.3K
11:03 42.46 42.59 42.41 42.59 59.0K
11:04 42.58 42.71 42.55 42.68 15.8K
11:05 42.67 42.71 42.53 42.56 23.5K
11:06 42.60 42.64 42.35 42.38 21.2K
11:07 42.42 42.42 42.24 42.24 19.1K
11:08 42.29 42.30 42.22 42.29 8.2K
11:09 42.26 42.34 42.23 42.26 11.1K
11:10 42.17 42.31 42.13 42.27 24.1K
11:11 42.28 42.50 42.28 42.43 16.1K
11:12 42.46 42.59 42.46 42.48 24.1K
11:13 42.42 42.55 42.42 42.49 8.4K
11:14 42.52 42.52 42.36 42.49 23.5K
11:15 42.49 42.59 42.48 42.57 7.8K
11:16 42.58 42.65 42.51 42.65 10.1K
11:17 42.71 42.77 42.67 42.68 13.8K
11:18 42.71 42.80 42.67 42.74 12.4K
11:19 42.79 42.79 42.69 42.76 10.9K
11:20 42.75 42.75 42.60 42.63 7.5K
11:21 42.63 42.81 42.63 42.81 14.6K
11:22 42.82 42.87 42.79 42.87 19.6K
11:23 42.92 43.02 42.91 43.02 25.1K
11:24 42.95 42.96 42.91 42.94 7.0K
11:25 42.94 42.94 42.72 42.72 14.7K
11:26 42.72 42.76 42.64 42.71 9.2K
11:27 42.71 42.72 42.71 42.71 2.6K
11:28 42.75 42.83 42.75 42.81 3.3K
11:29 42.80 42.94 42.80 42.90 8.2K
11:30 42.99 42.99 42.80 42.80 36.8K
11:31 42.85 42.91 42.80 42.91 10.0K
11:32 42.91 43.02 42.86 42.95 11.7K
11:33 42.98 43.04 42.91 42.95 28.6K
11:34 42.97 43.04 42.96 43.02 12.7K
11:35 42.98 43.07 42.96 43.07 21.1K
11:36 43.05 43.13 43.00 43.00 11.4K
11:37 43.00 43.15 42.99 43.12 7.1K
11:38 43.17 43.22 43.15 43.22 4.1K
11:39 43.16 43.32 43.16 43.32 22.8K
11:40 43.32 43.32 43.14 43.16 26.8K
11:41 43.14 43.19 43.14 43.19 16.4K
11:42 43.15 43.32 43.15 43.29 14.0K
11:43 43.34 43.46 43.34 43.46 6.1K
11:44 43.47 43.49 43.40 43.44 26.9K
11:45 43.49 43.56 43.40 43.40 9.6K
11:46 43.45 43.57 43.44 43.50 10.1K
11:47 43.46 43.52 43.41 43.44 15.0K
11:48 43.48 43.56 43.45 43.56 4.3K
11:49 43.56 43.60 43.53 43.54 9.9K
11:50 43.47 43.48 43.43 43.43 10.3K
11:51 43.36 43.36 43.24 43.32 14.2K
11:52 43.37 43.42 43.31 43.34 15.6K
11:53 43.34 43.35 43.23 43.32 4.6K
11:54 43.32 43.39 43.26 43.39 37.2K
11:55 43.34 43.34 43.30 43.34 3.6K
11:56 43.28 43.35 43.26 43.35 2.0K
11:57 43.30 43.53 43.30 43.50 7.4K
11:58 43.53 43.60 43.53 43.57 24.3K
11:59 43.60 43.68 43.59 43.66 17.3K
12:00 43.76 43.79 43.69 43.77 53.9K
12:01 43.74 43.81 43.59 43.59 24.6K
12:02 43.61 43.67 43.55 43.63 19.2K
12:03 43.61 43.68 43.57 43.59 7.9K
12:04 43.59 43.59 43.50 43.51 16.7K
12:05 43.50 43.59 43.50 43.50 19.7K
12:06 43.52 43.61 43.42 43.54 21.6K
12:07 43.52 43.52 43.44 43.46 5.9K
12:08 43.42 43.51 43.42 43.51 11.0K
12:09 43.51 43.53 43.46 43.50 10.6K
12:10 43.33 43.44 43.26 43.44 15.1K
12:11 43.48 43.48 43.36 43.41 6.5K
12:12 43.30 43.30 43.20 43.21 7.3K
12:13 43.24 43.24 43.07 43.12 12.3K
12:14 43.07 43.12 43.07 43.12 4.2K
12:15 43.16 43.29 43.16 43.28 27.6K
12:16 43.28 43.28 43.25 43.25 5.8K
12:17 43.25 43.34 43.20 43.31 6.8K
12:18 43.31 43.31 43.27 43.28 12.7K
12:19 43.27 43.28 43.21 43.27 8.4K
12:20 43.25 43.35 43.19 43.23 12.3K
12:21 43.27 43.27 43.08 43.08 5.7K
12:22 43.05 43.05 42.94 42.98 17.6K
12:23 42.95 43.08 42.95 42.97 12.4K
12:24 42.88 43.05 42.88 43.02 5.3K
12:25 42.92 43.07 42.92 43.07 6.7K
12:26 43.07 43.07 42.92 42.92 6.6K
12:27 42.95 42.99 42.91 42.96 48.3K
12:28 42.97 43.06 42.97 43.02 9.9K
12:29 43.09 43.18 43.08 43.09 6.4K
12:30 43.13 43.25 43.12 43.20 7.0K
12:31 43.11 43.11 43.08 43.11 3.0K
12:32 43.13 43.15 43.11 43.11 14.9K
12:33 43.11 43.11 43.11 43.11 5.6K
12:34 43.10 43.19 43.09 43.19 8.2K
12:35 43.20 43.30 43.17 43.23 8.0K
12:36 43.31 43.37 43.31 43.37 3.2K
12:37 43.39 43.41 43.36 43.41 5.5K
12:38 43.40 43.45 43.40 43.41 8.3K
12:39 43.46 43.56 43.45 43.56 47.8K
12:40 43.56 43.69 43.56 43.66 97.2K
12:41 43.65 43.68 43.62 43.63 15.2K
12:42 43.57 43.67 43.57 43.60 18.3K
12:43 43.65 43.70 43.64 43.70 6.2K
12:44 43.73 43.74 43.70 43.71 4.3K
12:45 43.78 43.81 43.66 43.66 14.5K
12:46 43.67 43.67 43.59 43.60 3.0K
12:47 43.66 43.84 43.66 43.75 12.6K
12:48 43.75 43.83 43.74 43.79 8.1K
12:49 43.76 43.78 43.70 43.78 5.1K
12:50 43.71 43.86 43.71 43.86 12.2K
12:51 43.74 44.01 43.74 43.97 28.0K
12:52 44.01 44.02 43.87 43.91 9.3K
12:53 43.90 43.90 43.85 43.85 7.0K
12:54 43.80 43.87 43.80 43.87 13.8K
12:55 43.85 43.94 43.81 43.87 19.9K
12:56 43.86 43.96 43.80 43.91 5.4K
12:57 43.99 43.99 43.90 43.92 3.8K
12:58 43.96 43.96 43.89 43.94 1.0K
12:59 43.97 44.05 43.97 44.05 4.0K
13:00 44.04 44.04 43.91 43.91 6.1K
13:01 43.95 43.95 43.84 43.88 6.8K
13:02 43.84 43.86 43.75 43.75 7.6K
13:03 43.73 43.73 43.62 43.64 11.0K
13:04 43.63 43.71 43.63 43.71 6.0K
13:05 43.66 43.66 43.56 43.63 10.2K
13:06 43.67 43.76 43.65 43.76 3.4K
13:07 43.77 43.82 43.75 43.75 3.8K
13:08 43.79 43.83 43.68 43.72 5.9K
13:09 43.72 43.78 43.72 43.78 2.5K
13:10 43.70 43.70 43.65 43.65 11.6K
13:11 43.62 43.66 43.62 43.66 2.4K
13:12 43.55 43.59 43.54 43.58 11.1K
13:13 43.59 43.60 43.59 43.60 8.6K
13:14 43.64 43.65 43.57 43.65 2.2K
13:15 43.66 43.69 43.64 43.69 8.0K
13:16 43.72 43.79 43.72 43.74 6.6K
13:17 43.82 43.82 43.76 43.76 1.9K
13:18 43.77 43.91 43.77 43.91 3.2K
13:19 43.87 43.90 43.87 43.90 1.1K
13:20 43.91 44.00 43.88 44.00 14.9K
13:21 43.98 44.03 43.62 43.62 19.9K
13:22 43.50 43.70 43.50 43.70 28.6K
13:23 43.76 43.76 43.68 43.73 16.1K
13:24 43.76 43.90 43.73 43.90 13.8K
13:25 43.91 43.91 43.70 43.83 4.3K
13:26 43.75 43.75 43.58 43.68 17.9K
13:27 43.65 43.72 43.61 43.60 5.1K
13:28 43.59 43.73 43.59 43.73 10.3K
13:29 43.71 43.80 43.70 43.80 7.4K
13:30 43.75 43.75 43.68 43.70 5.4K
13:31 43.73 43.74 43.71 43.73 3.0K
13:32 43.79 43.79 43.70 43.73 6.4K
13:33 43.70 43.72 43.68 43.71 6.5K
13:34 43.64 43.64 43.60 43.60 6.7K
13:35 43.61 43.64 43.58 43.61 6.6K
13:36 43.60 43.80 43.60 43.80 7.6K
13:37 43.69 43.77 43.67 43.77 4.6K
13:38 43.74 43.90 43.74 43.83 3.8K
13:39 43.77 43.77 43.67 43.68 8.5K
13:40 43.64 43.80 43.63 43.80 8.7K
13:41 43.82 43.88 43.80 43.88 7.8K
13:42 43.86 43.93 43.83 43.86 11.7K
13:43 43.96 43.97 43.91 43.97 7.8K
13:44 43.93 43.96 43.92 43.92 9.7K
13:45 44.03 44.04 43.99 44.00 16.9K
13:46 44.01 44.02 43.89 43.91 10.5K
13:47 43.95 44.00 43.93 43.93 5.6K
13:48 43.93 43.93 43.85 43.86 15.6K
13:49 43.87 43.87 43.77 43.77 5.7K
13:50 43.77 43.80 43.72 43.80 5.1K
13:51 43.84 43.84 43.77 43.80 2.3K
13:52 43.79 43.83 43.79 43.83 3.8K
13:53 43.79 43.83 43.78 43.78 3.4K
13:54 43.75 43.80 43.73 43.80 2.4K
13:55 43.77 43.77 43.63 43.63 13.8K
13:56 43.64 43.65 43.61 43.61 6.0K
13:57 43.61 43.64 43.56 43.61 13.4K
13:58 43.61 43.61 43.56 43.57 6.3K
13:59 43.56 43.60 43.52 43.60 8.9K
14:00 43.53 43.56 43.48 43.49 15.8K
14:01 43.40 43.49 43.35 43.49 7.7K
14:02 43.49 43.58 43.49 43.56 8.4K
14:03 43.57 43.57 43.50 43.51 3.7K
14:04 43.46 43.50 43.43 43.50 5.4K
14:05 43.47 43.47 43.40 43.40 3.6K
14:06 43.30 43.34 43.23 43.30 35.1K
14:07 43.28 43.28 43.23 43.26 11.4K
14:08 43.25 43.25 43.12 43.12 12.5K
14:09 43.07 43.23 43.07 43.10 11.7K
14:10 43.17 43.17 43.15 43.16 10.1K
14:11 43.13 43.14 43.09 43.12 13.0K
14:12 43.11 43.11 42.94 42.94 29.6K
14:13 42.95 43.05 42.92 43.02 18.0K
14:14 43.01 43.01 42.88 42.91 7.4K
14:15 42.88 42.88 42.74 42.84 21.1K
14:16 42.90 42.97 42.83 42.83 20.7K
14:17 42.81 42.85 42.71 42.77 8.6K
14:18 42.79 42.80 42.74 42.75 6.8K
14:19 42.77 42.77 42.59 42.64 11.7K
14:20 42.63 42.63 42.57 42.61 6.0K
14:21 42.50 42.58 42.49 42.54 8.5K
14:22 42.51 42.59 42.48 42.51 6.0K
14:23 42.54 42.55 42.49 42.55 12.6K
14:24 42.55 42.57 42.54 42.56 9.1K
14:25 42.60 42.64 42.58 42.61 10.4K
14:26 42.66 42.69 42.65 42.69 16.3K
14:27 42.66 42.67 42.46 42.46 16.9K
14:28 42.47 42.49 42.47 42.49 23.9K
14:29 42.46 42.50 42.43 42.45 6.7K
14:30 42.44 42.44 42.36 42.40 11.2K
14:31 42.45 42.53 42.41 42.47 123.7K
14:32 42.49 42.65 42.49 42.65 59.8K
14:33 42.61 42.76 42.54 42.54 23.6K
14:34 42.55 42.58 42.42 42.50 17.5K
14:35 42.35 42.44 42.30 42.42 65.0K
14:36 42.40 42.40 42.25 42.25 20.8K
14:37 42.19 42.19 42.05 42.10 31.8K
14:38 42.08 42.16 42.02 42.16 7.9K
14:39 42.10 42.18 42.03 42.08 6.5K
14:40 42.08 42.35 42.08 42.35 27.1K
14:41 42.37 42.40 42.30 42.40 15.2K
14:42 42.33 42.42 42.29 42.42 11.3K
14:43 42.43 42.45 42.43 42.45 1.9K
14:44 42.47 42.51 42.40 42.40 16.7K
14:45 42.47 42.48 42.25 42.25 11.7K
14:46 42.28 42.30 42.20 42.24 11.3K
14:47 42.17 42.17 42.00 42.01 28.6K
14:48 41.98 41.98 41.71 41.73 27.0K
14:49 41.74 41.85 41.69 41.80 36.8K
14:50 41.78 41.83 41.71 41.77 15.3K
14:51 41.81 41.85 41.75 41.75 24.2K
14:52 41.79 41.87 41.71 41.71 23.0K
14:53 41.72 41.88 41.72 41.77 13.2K
14:54 41.75 41.83 41.69 41.83 28.2K
14:55 41.81 41.81 41.68 41.67 24.6K
14:56 41.74 41.77 41.61 41.64 15.3K
14:57 41.69 41.73 41.66 41.70 15.9K
14:58 41.67 41.70 41.54 41.55 19.2K
14:59 41.53 41.53 41.31 41.37 27.0K
15:00 41.31 41.46 41.30 41.39 16.8K
15:01 41.43 41.60 41.43 41.57 11.4K
15:02 41.61 41.75 41.59 41.75 15.5K
15:03 41.69 41.73 41.61 41.69 22.2K
15:04 41.64 41.80 41.64 41.75 14.3K
15:05 41.74 41.78 41.65 41.70 9.8K
15:06 41.73 41.77 41.57 41.63 8.4K
15:07 41.65 41.65 41.52 41.52 7.9K
15:08 41.53 41.53 41.38 41.50 25.0K
15:09 41.46 41.46 41.31 41.39 20.0K
15:10 41.35 41.44 41.30 41.30 21.6K
15:11 41.31 41.31 41.10 41.10 58.1K
15:12 41.10 41.37 41.10 41.37 23.1K
15:13 41.41 41.62 41.41 41.62 35.8K
15:14 41.64 41.71 41.54 41.67 20.0K
15:15 41.63 41.63 41.53 41.60 13.4K
15:16 41.70 41.74 41.70 41.70 16.3K
15:17 41.71 41.77 41.70 41.70 64.9K
15:18 41.63 41.67 41.60 41.67 5.6K
15:19 41.71 41.90 41.71 41.90 11.6K
15:20 41.91 41.97 41.83 41.96 13.1K
15:21 41.94 41.96 41.83 41.83 10.3K
15:22 41.89 41.93 41.67 41.69 12.3K
15:23 41.68 41.68 41.56 41.56 6.7K
15:24 41.52 41.53 41.41 41.44 7.8K
15:25 41.49 41.54 41.40 41.41 9.7K
15:26 41.37 41.37 41.16 41.22 16.3K
15:27 41.24 41.28 41.17 41.27 10.9K
15:28 41.31 41.36 41.23 41.36 8.9K
15:29 41.32 41.40 41.26 41.31 8.7K
15:30 41.40 41.55 41.40 41.46 3.9K
15:31 41.47 41.56 41.44 41.50 35.6K
15:32 41.51 41.68 41.48 41.48 12.0K
15:33 41.45 41.50 41.39 41.45 4.5K
15:34 41.40 41.40 41.25 41.35 13.0K
15:35 41.32 41.47 41.32 41.45 10.2K
15:36 41.46 41.72 41.46 41.72 30.3K
15:37 41.64 41.77 41.64 41.77 9.6K
15:38 41.79 41.81 41.78 41.78 7.0K
15:39 41.80 41.86 41.75 41.78 10.9K
15:40 41.78 41.96 41.73 41.94 6.0K
15:41 41.96 42.06 41.96 42.02 9.9K
15:42 41.98 42.03 41.92 41.92 4.6K
15:43 41.94 41.94 41.91 41.92 31.9K
15:44 41.99 42.18 41.99 42.14 5.9K
15:45 42.15 42.20 42.11 42.13 9.4K
15:46 42.14 42.23 42.14 42.21 6.9K
15:47 42.30 42.35 42.29 42.30 15.2K
15:48 42.29 42.43 42.29 42.38 33.0K
15:49 42.43 42.43 42.31 42.31 6.3K
15:50 42.19 42.24 42.03 42.23 20.1K
15:51 42.24 42.24 42.10 42.15 10.6K
15:52 42.11 42.24 42.11 42.24 17.7K
15:53 42.31 42.37 42.24 42.24 9.8K
15:54 42.13 42.13 41.76 41.76 51.0K
15:55 41.75 41.78 41.60 41.61 23.3K
15:56 41.61 41.64 41.51 41.60 12.5K
15:57 41.65 41.72 41.64 41.68 14.2K
15:58 41.66 41.78 41.66 41.76 29.4K
15:59 41.73 41.74 41.58 41.69 271.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし