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 42.16 42.76 42.10 42.70 461.6K
09:31 42.68 42.74 42.17 42.24 50.3K
09:32 42.28 42.32 41.86 41.86 34.9K
09:33 41.84 41.84 41.56 41.70 81.1K
09:34 41.73 42.00 41.71 41.77 47.4K
09:35 41.76 41.80 41.50 41.55 35.5K
09:36 41.55 41.63 41.40 41.40 73.3K
09:37 41.35 41.35 40.99 40.99 80.4K
09:38 40.93 40.93 40.69 40.73 91.7K
09:39 40.90 41.18 40.88 41.09 41.7K
09:40 41.07 41.50 41.01 41.32 79.9K
09:41 41.30 41.52 41.27 41.40 64.8K
09:42 41.33 41.36 41.11 41.18 22.9K
09:43 41.21 41.50 41.19 41.48 41.0K
09:44 41.43 41.79 41.43 41.79 36.5K
09:45 41.77 41.77 41.44 41.52 40.0K
09:46 41.53 41.55 41.46 41.48 16.0K
09:47 41.51 41.57 41.33 41.40 21.2K
09:48 41.37 41.37 41.17 41.18 33.6K
09:49 41.14 41.25 40.97 41.01 30.1K
09:50 40.99 41.06 40.85 40.86 156.0K
09:51 40.87 41.00 40.80 41.00 49.8K
09:52 41.00 41.07 40.92 40.99 23.7K
09:53 41.03 41.30 41.03 41.22 13.0K
09:54 41.32 41.39 41.15 41.19 16.0K
09:55 41.21 41.21 40.87 40.99 35.8K
09:56 40.91 40.98 40.82 40.97 61.7K
09:57 40.86 40.88 40.76 40.88 24.6K
09:58 40.80 40.87 40.52 40.52 59.5K
09:59 40.54 40.54 40.40 40.45 62.3K
10:00 40.44 40.44 40.09 40.16 97.0K
10:01 40.15 40.58 40.15 40.56 57.1K
10:02 40.58 40.78 40.58 40.73 40.3K
10:03 40.72 40.89 40.65 40.67 38.4K
10:04 40.68 40.93 40.68 40.79 27.4K
10:05 40.80 40.83 40.45 40.45 32.9K
10:06 40.41 40.43 40.22 40.22 17.5K
10:07 40.27 40.58 40.27 40.58 24.5K
10:08 40.60 40.60 40.42 40.42 28.7K
10:09 40.41 40.41 40.25 40.39 36.4K
10:10 40.40 40.49 40.36 40.36 25.4K
10:11 40.42 40.44 40.25 40.25 24.8K
10:12 40.21 40.21 40.14 40.21 67.5K
10:13 40.25 40.25 40.15 40.20 46.2K
10:14 40.16 40.29 39.92 39.95 102.3K
10:15 39.90 40.19 39.90 40.19 46.7K
10:16 40.24 40.30 40.12 40.14 29.2K
10:17 40.13 40.40 40.13 40.40 15.5K
10:18 40.44 40.44 40.35 40.36 19.6K
10:19 40.38 40.43 40.27 40.36 16.5K
10:20 40.36 40.53 40.34 40.46 26.5K
10:21 40.51 40.65 40.47 40.65 12.6K
10:22 40.67 40.80 40.66 40.80 12.4K
10:23 40.80 40.98 40.71 40.98 30.1K
10:24 40.93 41.33 40.93 41.28 50.7K
10:25 41.23 41.39 41.23 41.31 41.6K
10:26 41.30 41.48 41.30 41.47 30.4K
10:27 41.52 41.58 41.43 41.43 27.3K
10:28 41.40 41.47 41.23 41.23 32.5K
10:29 41.21 41.21 41.00 41.05 18.6K
10:30 41.06 41.06 40.90 40.90 27.7K
10:31 40.95 40.95 40.83 40.83 11.4K
10:32 40.84 40.96 40.77 40.96 14.8K
10:33 41.02 41.13 40.96 40.98 8.3K
10:34 40.99 41.01 40.92 41.01 4.1K
10:35 40.98 41.04 40.88 41.04 7.4K
10:36 41.01 41.14 41.01 41.04 14.6K
10:37 41.00 41.08 40.94 41.08 8.3K
10:38 41.13 41.36 41.13 41.31 12.5K
10:39 41.31 41.37 41.29 41.37 12.5K
10:40 41.33 41.43 41.31 41.40 46.6K
10:41 41.45 41.46 41.19 41.19 29.2K
10:42 41.15 41.16 40.97 41.00 30.2K
10:43 40.94 40.97 40.79 40.90 16.1K
10:44 40.83 40.83 40.58 40.58 17.0K
10:45 40.61 40.83 40.56 40.79 17.1K
10:46 40.75 40.82 40.61 40.82 23.9K
10:47 40.89 40.95 40.83 40.83 14.3K
10:48 40.81 40.97 40.81 40.97 6.0K
10:49 40.96 41.20 40.96 41.17 8.2K
10:50 41.16 41.45 41.16 41.45 35.7K
10:51 41.40 41.50 41.32 41.49 27.2K
10:52 41.50 41.63 41.45 41.63 35.3K
10:53 41.64 41.69 41.53 41.66 22.9K
10:54 41.67 41.72 41.52 41.72 28.9K
10:55 41.76 41.79 41.70 41.72 17.0K
10:56 41.71 41.71 41.54 41.57 23.4K
10:57 41.55 41.60 41.52 41.52 7.2K
10:58 41.53 41.55 41.35 41.40 20.4K
10:59 41.40 41.50 41.36 41.50 10.4K
11:00 41.52 41.70 41.52 41.70 5.8K
11:01 41.69 41.91 41.69 41.88 35.6K
11:02 41.82 41.97 41.82 41.89 7.4K
11:03 41.92 41.92 41.79 41.82 15.8K
11:04 41.81 42.01 41.81 41.98 88.0K
11:05 42.02 42.07 41.91 41.91 19.5K
11:06 41.99 42.04 41.95 42.02 23.5K
11:07 41.99 42.14 41.95 42.14 21.6K
11:08 42.17 42.30 42.13 42.25 22.9K
11:09 42.25 42.25 42.11 42.17 24.4K
11:10 42.20 42.45 42.20 42.40 27.0K
11:11 42.41 42.65 42.41 42.64 28.3K
11:12 42.67 42.75 42.57 42.75 30.1K
11:13 42.79 42.88 42.61 42.61 41.1K
11:14 42.66 42.75 42.63 42.70 94.5K
11:15 42.67 42.69 42.58 42.58 17.4K
11:16 42.54 42.70 42.50 42.68 26.6K
11:17 42.62 42.62 42.50 42.56 17.1K
11:18 42.57 42.57 42.38 42.40 49.6K
11:19 42.42 42.42 42.26 42.26 10.2K
11:20 42.32 42.37 42.30 42.33 10.4K
11:21 42.29 42.29 42.18 42.27 37.2K
11:22 42.24 42.30 42.14 42.29 36.3K
11:23 42.28 42.35 42.22 42.35 15.0K
11:24 42.30 42.44 42.30 42.44 4.8K
11:25 42.46 42.46 42.36 42.44 8.1K
11:26 42.40 42.40 42.34 42.38 9.6K
11:27 42.42 42.50 42.39 42.44 15.3K
11:28 42.49 42.60 42.47 42.54 9.5K
11:29 42.56 42.56 42.50 42.50 3.5K
11:30 42.47 42.56 42.47 42.54 18.0K
11:31 42.56 42.65 42.50 42.64 7.4K
11:32 42.69 42.70 42.65 42.70 12.8K
11:33 42.70 42.70 42.65 42.70 8.5K
11:34 42.74 42.77 42.63 42.63 15.8K
11:35 42.64 42.72 42.61 42.72 14.1K
11:36 42.70 42.70 42.52 42.52 5.4K
11:37 42.56 42.56 42.30 42.30 13.0K
11:38 42.39 42.39 42.20 42.22 8.2K
11:39 42.27 42.27 42.11 42.21 16.1K
11:40 42.22 42.30 42.17 42.17 3.3K
11:41 42.21 42.29 42.21 42.24 6.0K
11:42 42.34 42.40 42.34 42.34 3.8K
11:43 42.40 42.40 42.31 42.33 4.1K
11:44 42.36 42.37 42.31 42.31 1.3K
11:45 42.35 42.40 42.34 42.36 5.2K
11:46 42.36 42.46 42.36 42.46 6.6K
11:47 42.49 42.52 42.43 42.52 12.9K
11:48 42.51 42.51 42.39 42.39 16.1K
11:49 42.34 42.34 42.28 42.28 3.7K
11:50 42.29 42.32 42.17 42.17 5.7K
11:51 42.15 42.15 42.02 42.03 15.3K
11:52 42.00 42.22 42.00 42.22 22.5K
11:53 42.28 42.38 42.23 42.38 10.2K
11:54 42.34 42.34 42.31 42.31 12.1K
11:55 42.23 42.26 42.23 42.26 6.6K
11:56 42.20 42.21 42.18 42.21 23.5K
11:57 42.19 42.27 42.19 42.27 1.5K
11:58 42.30 42.30 42.22 42.25 6.5K
11:59 42.23 42.33 42.23 42.28 3.9K
12:00 42.30 42.50 42.30 42.50 6.6K
12:01 42.51 42.73 42.51 42.73 15.2K
12:02 42.74 42.80 42.66 42.68 21.9K
12:03 42.71 42.87 42.71 42.87 13.6K
12:04 42.76 42.85 42.75 42.85 21.3K
12:05 42.92 43.07 42.92 43.05 42.1K
12:06 43.05 43.05 42.93 43.00 20.3K
12:07 43.00 43.00 42.86 42.93 19.7K
12:08 42.89 43.03 42.89 43.00 21.8K
12:09 43.01 43.06 42.95 43.00 31.7K
12:10 43.00 43.11 42.91 42.91 14.1K
12:11 42.84 42.84 42.80 42.81 6.4K
12:12 42.86 42.92 42.81 42.87 8.9K
12:13 42.84 42.89 42.84 42.89 2.0K
12:14 42.78 42.80 42.71 42.71 6.0K
12:15 42.73 42.89 42.73 42.79 17.7K
12:16 42.73 42.83 42.70 42.78 8.6K
12:17 42.65 42.71 42.60 42.70 21.1K
12:18 42.65 42.65 42.55 42.62 20.6K
12:19 42.58 42.60 42.51 42.58 17.6K
12:20 42.62 42.62 42.41 42.41 8.4K
12:21 42.42 42.55 42.34 42.49 10.3K
12:22 42.44 42.55 42.44 42.49 20.7K
12:23 42.49 42.59 42.44 42.57 16.5K
12:24 42.54 42.58 42.52 42.55 9.9K
12:25 42.55 42.55 42.43 42.45 19.3K
12:26 42.44 42.48 42.38 42.44 9.5K
12:27 42.36 42.43 42.36 42.41 4.3K
12:28 42.42 42.49 42.42 42.47 7.0K
12:29 42.54 42.56 42.42 42.42 19.1K
12:30 42.44 42.62 42.44 42.60 18.1K
12:31 42.61 42.70 42.61 42.70 15.7K
12:32 42.68 42.75 42.58 42.59 6.8K
12:33 42.59 42.62 42.52 42.62 6.0K
12:34 42.53 42.54 42.46 42.46 8.5K
12:35 42.49 42.64 42.44 42.62 5.5K
12:36 42.68 42.71 42.62 42.67 2.5K
12:37 42.67 42.67 42.60 42.60 2.3K
12:38 42.59 42.59 42.59 42.59 2.9K
12:39 42.53 42.68 42.53 42.67 3.9K
12:40 42.76 42.76 42.69 42.69 1.8K
12:41 42.77 42.80 42.72 42.77 5.3K
12:42 42.74 42.83 42.74 42.82 5.6K
12:43 42.83 42.83 42.66 42.68 5.3K
12:44 42.70 42.80 42.70 42.79 4.0K
12:45 42.82 42.83 42.77 42.78 2.4K
12:46 42.80 42.89 42.76 42.89 6.3K
12:47 42.86 42.86 42.71 42.71 6.9K
12:48 42.80 42.92 42.80 42.92 7.8K
12:49 42.90 42.95 42.83 42.83 4.5K
12:50 42.78 42.92 42.78 42.84 4.7K
12:51 42.82 42.82 42.76 42.79 3.0K
12:52 42.83 42.98 42.80 42.96 5.3K
12:53 42.98 43.07 42.95 43.04 22.8K
12:54 43.07 43.09 42.94 43.02 15.5K
12:55 43.07 43.08 43.00 43.07 12.2K
12:56 43.06 43.06 42.92 43.00 15.9K
12:57 43.01 43.04 43.00 43.00 6.9K
12:58 43.04 43.10 43.00 43.04 17.7K
12:59 43.05 43.10 43.03 43.10 5.0K
13:00 43.08 43.16 43.08 43.12 28.1K
13:01 43.10 43.17 43.10 43.15 28.5K
13:02 43.15 43.18 43.11 43.17 4.5K
13:03 43.15 43.24 43.15 43.24 8.1K
13:04 43.24 43.25 43.13 43.18 11.9K
13:05 43.17 43.17 42.93 42.94 24.4K
13:06 42.95 43.00 42.89 42.89 8.6K
13:07 42.89 42.92 42.87 42.87 22.9K
13:08 42.88 43.04 42.88 42.99 2.9K
13:09 43.01 43.07 42.97 43.07 5.9K
13:10 43.04 43.11 43.04 43.11 5.2K
13:11 43.15 43.18 43.14 43.14 4.1K
13:12 43.25 43.25 43.20 43.20 25.6K
13:13 43.23 43.25 43.19 43.21 22.0K
13:14 43.25 43.32 43.21 43.32 13.4K
13:15 43.35 43.45 43.35 43.45 13.7K
13:16 43.43 43.54 43.43 43.53 16.1K
13:17 43.50 43.59 43.49 43.59 19.1K
13:18 43.58 43.64 43.51 43.62 13.7K
13:19 43.60 43.64 43.54 43.58 92.8K
13:20 43.52 43.64 43.52 43.57 13.7K
13:21 43.61 43.63 43.47 43.52 21.3K
13:22 43.55 43.61 43.50 43.61 19.6K
13:23 43.61 43.65 43.58 43.62 9.9K
13:24 43.63 43.63 43.50 43.56 3.0K
13:25 43.53 43.55 43.51 43.55 4.3K
13:26 43.53 43.53 43.41 43.44 10.3K
13:27 43.42 43.43 43.37 43.37 17.0K
13:28 43.45 43.45 43.41 43.43 8.3K
13:29 43.34 43.45 43.34 43.43 2.8K
13:30 43.51 43.55 43.49 43.54 3.5K
13:31 43.54 43.54 43.51 43.51 5.1K
13:32 43.53 43.58 43.49 43.49 5.6K
13:33 43.42 43.46 43.42 43.45 6.3K
13:34 43.42 43.44 43.35 43.35 3.5K
13:35 43.35 43.43 43.35 43.43 4.5K
13:36 43.45 43.48 43.33 43.35 8.3K
13:37 43.31 43.38 43.28 43.37 3.6K
13:38 43.35 43.45 43.34 43.45 3.1K
13:39 43.45 43.51 43.40 43.45 11.6K
13:40 43.43 43.43 43.34 43.34 12.1K
13:41 43.35 43.37 43.33 43.33 2.0K
13:42 43.35 43.42 43.35 43.42 15.3K
13:43 43.37 43.37 43.30 43.30 2.7K
13:44 43.35 43.37 43.33 43.36 4.7K
13:45 43.34 43.35 43.31 43.33 14.5K
13:46 43.37 43.37 43.31 43.37 2.4K
13:47 43.34 43.34 43.32 43.33 4.9K
13:48 43.28 43.28 43.22 43.22 2.4K
13:49 43.25 43.25 43.25 43.25 3.8K
13:50 43.19 43.23 43.16 43.16 6.2K
13:51 43.16 43.21 43.15 43.17 16.3K
13:52 43.18 43.18 43.09 43.09 6.2K
13:53 43.06 43.08 43.00 43.00 12.2K
13:54 43.00 43.02 42.90 42.90 13.7K
13:55 42.85 42.95 42.85 42.95 28.2K
13:56 42.92 43.04 42.92 43.04 8.0K
13:57 43.05 43.12 43.02 43.10 24.2K
13:58 43.10 43.19 43.10 43.13 8.3K
13:59 43.18 43.18 43.17 43.17 0.6K
14:00 43.18 43.18 43.13 43.14 6.2K
14:01 43.12 43.20 43.12 43.19 12.2K
14:02 43.24 43.28 43.23 43.23 13.7K
14:03 43.23 43.28 43.20 43.28 11.6K
14:04 43.30 43.33 43.27 43.33 8.6K
14:05 43.35 43.37 43.28 43.32 7.0K
14:06 43.38 43.38 43.33 43.33 7.0K
14:07 43.36 43.42 43.36 43.41 7.5K
14:08 43.38 43.42 43.37 43.37 10.2K
14:09 43.40 43.40 43.38 43.40 0.9K
14:10 43.39 43.39 43.29 43.33 5.3K
14:11 43.34 43.37 43.24 43.24 11.4K
14:12 43.25 43.31 43.23 43.31 7.1K
14:13 43.29 43.32 43.28 43.28 7.6K
14:14 43.27 43.27 43.23 43.23 1.9K
14:15 43.27 43.33 43.26 43.33 9.5K
14:16 43.29 43.31 43.23 43.23 5.2K
14:17 43.23 43.23 43.20 43.20 3.7K
14:18 43.21 43.21 43.19 43.19 2.3K
14:19 43.21 43.22 43.15 43.22 7.8K
14:20 43.17 43.18 43.17 43.17 1.6K
14:21 43.13 43.13 43.13 43.13 10.5K
14:22 43.15 43.21 43.15 43.16 8.7K
14:23 43.26 43.30 43.22 43.23 4.9K
14:24 43.21 43.26 43.18 43.18 4.0K
14:25 43.21 43.22 43.20 43.20 1.3K
14:26 43.23 43.28 43.23 43.28 3.4K
14:27 43.27 43.27 43.20 43.20 3.3K
14:28 43.18 43.18 43.13 43.13 1.6K
14:29 43.13 43.13 43.08 43.12 2.9K
14:30 43.08 43.08 43.08 43.08 0.4K
14:31 43.10 43.24 43.10 43.23 14.5K
14:32 43.20 43.30 43.20 43.26 74.3K
14:33 43.26 43.32 43.26 43.30 16.1K
14:34 43.23 43.26 43.23 43.26 1.5K
14:35 43.27 43.27 43.26 43.26 1.9K
14:36 43.24 43.28 43.24 43.24 5.8K
14:37 43.30 43.30 43.23 43.29 1.9K
14:38 43.24 43.26 43.22 43.26 6.7K
14:39 43.30 43.30 43.24 43.24 2.5K
14:40 43.23 43.28 43.23 43.27 4.9K
14:41 43.29 43.29 43.21 43.21 3.7K
14:42 43.21 43.21 43.10 43.16 4.4K
14:43 43.16 43.16 43.10 43.10 0.4K
14:44 43.09 43.14 43.09 43.14 1.5K
14:45 43.16 43.22 43.14 43.20 3.1K
14:46 43.28 43.28 43.20 43.25 2.6K
14:47 43.22 43.25 43.14 43.17 91.8K
14:48 43.18 43.22 43.12 43.12 7.2K
14:49 43.16 43.16 43.14 43.16 2.6K
14:50 43.18 43.18 43.15 43.15 1.8K
14:51 43.12 43.16 43.05 43.10 2.9K
14:52 43.10 43.11 43.06 43.08 2.8K
14:53 43.10 43.10 43.05 43.10 3.4K
14:54 43.14 43.14 43.00 43.00 3.5K
14:55 43.07 43.07 43.00 43.06 4.4K
14:56 43.08 43.08 43.01 43.04 2.5K
14:57 43.05 43.10 43.05 43.10 1.6K
14:58 43.05 43.05 43.00 43.02 4.3K
14:59 43.00 43.03 42.85 42.90 12.9K
15:00 42.85 42.85 42.67 42.71 32.3K
15:01 42.78 42.78 42.68 42.70 13.5K
15:02 42.68 42.73 42.68 42.68 11.9K
15:03 42.61 42.66 42.55 42.61 15.3K
15:04 42.55 42.55 42.50 42.50 13.5K
15:05 42.55 42.56 42.51 42.56 2.3K
15:06 42.60 42.62 42.54 42.57 5.3K
15:07 42.60 42.60 42.36 42.44 12.5K
15:08 42.44 42.44 42.31 42.31 17.1K
15:09 42.28 42.30 42.18 42.18 49.7K
15:10 42.18 42.43 42.17 42.30 10.8K
15:11 42.31 42.33 42.29 42.30 8.3K
15:12 42.30 42.31 42.21 42.21 2.4K
15:13 42.22 42.23 42.18 42.23 4.3K
15:14 42.21 42.21 42.13 42.13 5.6K
15:15 42.15 42.25 42.10 42.18 7.4K
15:16 42.10 42.10 42.00 42.00 22.0K
15:17 42.00 42.00 41.87 41.87 27.3K
15:18 41.88 41.98 41.88 41.98 15.1K
15:19 42.05 42.13 42.01 42.13 2.5K
15:20 42.15 42.15 41.91 41.94 6.1K
15:21 41.93 42.02 41.93 42.02 4.3K
15:22 41.98 42.02 41.93 41.93 5.0K
15:23 41.97 41.97 41.90 41.95 3.8K
15:24 42.00 42.00 41.92 41.92 25.7K
15:25 41.94 42.03 41.93 42.00 76.3K
15:26 42.04 42.04 41.95 41.96 9.9K
15:27 42.00 42.02 41.97 42.02 7.8K
15:28 42.04 42.04 42.00 42.04 3.9K
15:29 42.02 42.02 41.96 41.96 2.7K
15:30 41.97 42.10 41.95 42.10 5.2K
15:31 42.10 42.14 42.07 42.07 5.5K
15:32 42.08 42.15 42.05 42.15 43.0K
15:33 42.09 42.13 42.06 42.07 13.0K
15:34 42.09 42.16 42.09 42.16 5.9K
15:35 42.15 42.15 42.10 42.10 2.0K
15:36 42.09 42.16 42.06 42.06 10.6K
15:37 42.01 42.04 41.94 41.98 6.9K
15:38 41.95 41.97 41.92 41.95 14.6K
15:39 41.95 41.99 41.89 41.90 9.4K
15:40 41.89 41.89 41.81 41.84 8.5K
15:41 41.81 41.82 41.77 41.78 5.6K
15:42 41.79 41.88 41.76 41.86 5.5K
15:43 41.89 41.95 41.83 41.83 7.1K
15:44 41.79 41.80 41.74 41.75 6.5K
15:45 41.72 41.94 41.68 41.94 13.0K
15:46 42.00 42.09 42.00 42.09 16.7K
15:47 42.09 42.19 42.09 42.19 27.3K
15:48 42.21 42.25 42.12 42.20 6.2K
15:49 42.20 42.30 42.20 42.21 19.3K
15:50 42.34 42.40 42.21 42.21 35.8K
15:51 42.22 42.22 42.11 42.15 13.8K
15:52 42.06 42.14 42.06 42.13 7.4K
15:53 42.09 42.19 42.05 42.19 33.2K
15:54 42.16 42.25 42.16 42.24 27.0K
15:55 42.07 42.21 42.07 42.21 18.0K
15:56 42.21 42.21 42.11 42.11 17.2K
15:57 42.10 42.20 42.10 42.14 22.2K
15:58 42.13 42.14 42.02 42.10 30.8K
15:59 42.11 42.19 42.02 42.02 387.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし