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 45.30 45.87 45.23 45.75 467.0K
09:31 45.75 45.84 45.54 45.75 23.9K
09:32 45.66 46.03 45.66 45.84 41.0K
09:33 45.90 46.00 45.66 45.73 31.2K
09:34 45.60 45.66 45.19 45.29 93.5K
09:35 45.17 45.32 45.00 45.32 44.9K
09:36 45.39 45.45 45.35 45.36 33.0K
09:37 45.43 45.62 45.37 45.62 71.2K
09:38 45.46 45.66 45.38 45.47 22.0K
09:39 45.50 45.56 45.48 45.51 14.1K
09:40 45.51 45.55 45.37 45.42 10.3K
09:41 45.37 45.47 45.32 45.43 8.4K
09:42 45.47 45.89 45.47 45.89 20.1K
09:43 45.89 45.94 45.79 45.85 31.5K
09:44 45.89 46.00 45.83 45.87 28.0K
09:45 45.86 45.96 45.63 45.68 23.2K
09:46 45.69 46.00 45.69 45.94 15.4K
09:47 45.93 45.97 45.83 45.87 100.9K
09:48 45.81 45.93 45.79 45.81 40.8K
09:49 45.90 46.03 45.90 45.97 29.5K
09:50 45.99 46.05 45.83 45.89 23.3K
09:51 45.96 46.33 45.96 46.33 23.4K
09:52 46.33 46.34 45.98 45.98 22.8K
09:53 46.03 46.09 45.71 45.71 46.3K
09:54 45.69 45.72 45.55 45.64 18.7K
09:55 45.67 45.89 45.62 45.85 49.3K
09:56 45.81 45.94 45.75 45.90 35.1K
09:57 45.87 45.92 45.75 45.75 28.9K
09:58 45.71 45.81 45.51 45.51 24.7K
09:59 45.49 45.49 45.13 45.25 85.2K
10:00 45.35 45.35 45.03 45.07 39.5K
10:01 45.00 45.23 44.91 45.00 106.5K
10:02 45.07 45.35 45.07 45.35 23.7K
10:03 45.37 45.43 45.30 45.40 20.9K
10:04 45.40 45.61 45.35 45.58 60.2K
10:05 45.52 45.52 45.22 45.35 22.6K
10:06 45.42 45.60 45.42 45.44 12.8K
10:07 45.44 45.55 45.35 45.47 25.0K
10:08 45.44 45.49 45.38 45.44 19.5K
10:09 45.42 45.51 45.39 45.51 13.5K
10:10 45.52 45.52 45.25 45.29 12.3K
10:11 45.29 45.34 45.14 45.17 30.6K
10:12 45.21 45.30 45.13 45.19 7.2K
10:13 45.12 45.25 45.09 45.19 16.0K
10:14 45.34 45.34 45.19 45.19 26.1K
10:15 45.19 45.20 45.10 45.10 18.4K
10:16 45.04 45.31 45.04 45.21 21.4K
10:17 45.21 45.36 45.17 45.36 8.9K
10:18 45.35 45.41 45.33 45.33 14.9K
10:19 45.33 45.48 45.33 45.41 33.3K
10:20 45.40 45.50 45.29 45.34 20.1K
10:21 45.37 45.40 45.26 45.26 12.0K
10:22 45.31 45.40 45.31 45.40 12.3K
10:23 45.34 45.39 45.23 45.31 10.7K
10:24 45.25 45.28 45.21 45.28 16.7K
10:25 45.25 45.27 44.94 44.94 45.7K
10:26 44.98 44.98 44.77 44.78 63.6K
10:27 44.73 44.84 44.71 44.75 66.5K
10:28 44.79 44.79 44.59 44.61 33.7K
10:29 44.60 44.72 44.60 44.71 29.2K
10:30 44.72 45.01 44.70 45.01 32.7K
10:31 45.05 45.05 44.72 44.79 24.8K
10:32 44.76 44.80 44.68 44.68 5.8K
10:33 44.72 44.80 44.65 44.65 12.6K
10:34 44.64 44.64 44.44 44.50 42.2K
10:35 44.50 44.70 44.50 44.64 19.2K
10:36 44.61 44.68 44.53 44.68 9.5K
10:37 44.62 44.71 44.60 44.68 26.2K
10:38 44.68 44.94 44.68 44.94 12.2K
10:39 44.90 45.09 44.90 45.09 31.0K
10:40 45.00 45.10 44.96 45.10 74.2K
10:41 45.10 45.10 45.04 45.08 18.0K
10:42 45.13 45.35 45.10 45.32 28.2K
10:43 45.43 45.52 45.34 45.52 41.6K
10:44 45.59 45.59 45.45 45.57 50.4K
10:45 45.61 45.64 45.38 45.40 26.7K
10:46 45.38 45.44 45.29 45.29 15.8K
10:47 45.33 45.38 45.32 45.32 16.8K
10:48 45.36 45.50 45.36 45.50 15.4K
10:49 45.52 45.80 45.52 45.80 42.8K
10:50 45.78 46.06 45.78 46.01 65.7K
10:51 46.08 46.36 46.08 46.31 94.6K
10:52 46.32 46.44 46.03 46.17 61.1K
10:53 46.24 46.27 46.06 46.19 49.5K
10:54 46.12 46.18 46.02 46.02 12.5K
10:55 46.06 46.20 46.05 46.20 43.6K
10:56 46.23 46.30 46.23 46.24 33.6K
10:57 46.17 46.23 46.05 46.22 46.9K
10:58 46.21 46.32 46.13 46.30 122.6K
10:59 46.32 46.50 46.30 46.45 69.7K
11:00 46.45 46.45 46.18 46.19 72.2K
11:01 46.05 46.36 46.04 46.27 57.7K
11:02 46.30 46.38 46.28 46.29 25.3K
11:03 46.28 46.38 46.18 46.36 23.3K
11:04 46.38 46.43 46.22 46.30 17.3K
11:05 46.25 46.54 46.25 46.51 44.6K
11:06 46.54 46.87 46.54 46.81 60.2K
11:07 46.78 46.92 46.60 46.88 76.8K
11:08 46.90 46.96 46.86 46.94 56.6K
11:09 46.86 46.88 46.72 46.78 49.6K
11:10 46.78 46.86 46.47 46.55 26.5K
11:11 46.48 46.52 46.33 46.47 39.1K
11:12 46.45 46.47 46.28 46.31 54.9K
11:13 46.15 46.29 46.07 46.26 41.5K
11:14 46.30 46.43 46.29 46.42 36.4K
11:15 46.44 46.65 46.40 46.65 29.3K
11:16 46.66 46.76 46.65 46.72 33.4K
11:17 46.73 46.86 46.61 46.86 45.3K
11:18 46.77 46.88 46.65 46.79 33.2K
11:19 46.80 46.80 46.71 46.72 45.4K
11:20 46.67 46.70 46.50 46.50 28.4K
11:21 46.58 46.68 46.54 46.59 26.7K
11:22 46.56 46.77 46.53 46.74 24.4K
11:23 46.70 46.86 46.70 46.80 31.4K
11:24 46.84 47.00 46.84 47.00 50.3K
11:25 46.98 47.05 46.87 46.92 82.2K
11:26 46.97 46.98 46.70 46.70 25.0K
11:27 46.68 46.76 46.49 46.52 46.0K
11:28 46.65 46.65 46.34 46.43 45.0K
11:29 46.28 46.38 46.24 46.32 17.4K
11:30 46.33 46.55 46.32 46.48 26.2K
11:31 46.45 46.53 46.28 46.28 18.2K
11:32 46.34 46.41 46.34 46.34 16.3K
11:33 46.38 46.38 46.23 46.27 20.5K
11:34 46.32 46.32 46.08 46.08 18.7K
11:35 46.10 46.16 45.75 45.75 58.8K
11:36 45.77 45.78 45.60 45.61 29.3K
11:37 45.65 45.78 45.61 45.73 38.5K
11:38 45.70 45.70 45.45 45.57 143.0K
11:39 45.61 45.68 45.48 45.64 27.6K
11:40 45.61 46.05 45.61 45.95 39.0K
11:41 45.88 45.96 45.84 45.92 16.8K
11:42 45.94 45.98 45.80 45.80 15.1K
11:43 45.83 45.97 45.74 45.92 24.6K
11:44 45.93 45.99 45.91 45.95 19.3K
11:45 45.93 45.96 45.79 45.79 24.9K
11:46 45.79 45.94 45.71 45.78 18.7K
11:47 45.78 45.78 45.57 45.60 30.8K
11:48 45.62 45.62 45.43 45.43 22.4K
11:49 45.40 45.47 45.35 45.46 20.0K
11:50 45.37 45.51 45.31 45.48 23.4K
11:51 45.51 45.51 45.36 45.43 27.1K
11:52 45.31 45.54 45.31 45.52 21.0K
11:53 45.55 45.63 45.51 45.63 33.7K
11:54 45.56 45.58 45.48 45.55 53.3K
11:55 45.46 45.48 45.43 45.46 19.5K
11:56 45.58 45.61 45.44 45.58 21.0K
11:57 45.60 45.66 45.47 45.49 27.0K
11:58 45.44 45.52 45.44 45.52 22.8K
11:59 45.48 45.48 45.25 45.28 22.1K
12:00 45.26 45.56 45.26 45.56 30.1K
12:01 45.56 45.67 45.54 45.67 12.5K
12:02 45.62 45.71 45.62 45.64 12.5K
12:03 45.71 45.71 45.57 45.62 16.8K
12:04 45.52 45.52 45.26 45.33 43.7K
12:05 45.33 45.45 45.23 45.29 25.7K
12:06 45.42 45.45 45.35 45.35 13.8K
12:07 45.41 45.54 45.41 45.44 12.2K
12:08 45.50 45.57 45.44 45.49 7.2K
12:09 45.51 45.56 45.49 45.54 7.2K
12:10 45.48 45.63 45.48 45.61 8.9K
12:11 45.62 45.72 45.60 45.72 8.6K
12:12 45.75 45.82 45.72 45.74 18.7K
12:13 45.74 45.80 45.69 45.74 16.8K
12:14 45.72 45.90 45.72 45.90 24.9K
12:15 45.88 45.88 45.72 45.73 22.7K
12:16 45.68 45.74 45.61 45.74 18.0K
12:17 45.72 45.72 45.65 45.65 3.1K
12:18 45.66 45.73 45.62 45.69 8.5K
12:19 45.60 45.64 45.55 45.58 6.5K
12:20 45.58 45.62 45.47 45.47 11.9K
12:21 45.54 45.60 45.54 45.56 8.5K
12:22 45.66 45.72 45.60 45.65 4.7K
12:23 45.65 45.75 45.65 45.75 5.4K
12:24 45.73 45.75 45.69 45.71 11.5K
12:25 45.75 45.96 45.75 45.96 17.9K
12:26 45.95 45.97 45.83 45.89 23.7K
12:27 45.88 45.92 45.80 45.92 3.9K
12:28 45.89 46.03 45.83 46.02 14.0K
12:29 46.03 46.06 46.00 46.05 7.1K
12:30 46.00 46.00 45.92 45.93 69.1K
12:31 45.92 46.11 45.92 46.09 15.8K
12:32 46.03 46.05 45.92 46.05 13.9K
12:33 46.05 46.18 46.05 46.17 7.1K
12:34 46.20 46.26 46.14 46.21 38.4K
12:35 46.23 46.28 46.09 46.09 34.8K
12:36 46.11 46.22 46.05 46.15 19.1K
12:37 46.14 46.17 46.05 46.05 19.8K
12:38 46.17 46.21 46.15 46.15 8.3K
12:39 46.18 46.23 46.09 46.15 18.8K
12:40 46.16 46.24 46.16 46.21 13.4K
12:41 46.22 46.26 46.16 46.16 26.9K
12:42 46.15 46.19 46.11 46.13 31.4K
12:43 46.05 46.12 45.97 46.08 26.2K
12:44 46.02 46.06 46.02 46.03 11.3K
12:45 46.01 46.08 46.00 46.03 22.1K
12:46 46.03 46.11 46.02 46.11 12.9K
12:47 46.13 46.21 46.10 46.10 14.6K
12:48 46.04 46.13 45.99 46.08 14.3K
12:49 46.11 46.13 46.08 46.11 8.3K
12:50 46.13 46.13 45.99 46.03 8.7K
12:51 46.04 46.04 45.98 45.98 7.9K
12:52 46.00 46.00 45.80 45.80 27.1K
12:53 45.81 45.86 45.75 45.81 31.5K
12:54 45.82 45.85 45.80 45.80 39.6K
12:55 45.81 45.88 45.74 45.74 11.2K
12:56 45.72 45.72 45.59 45.59 16.0K
12:57 45.58 45.60 45.48 45.48 25.3K
12:58 45.47 45.50 45.36 45.50 26.1K
12:59 45.45 45.46 45.34 45.37 15.1K
13:00 45.42 45.66 45.39 45.66 16.7K
13:01 45.64 45.65 45.56 45.56 2.8K
13:02 45.56 45.56 45.39 45.40 11.1K
13:03 45.40 45.58 45.36 45.58 12.5K
13:04 45.61 45.61 45.45 45.50 7.1K
13:05 45.53 45.62 45.51 45.62 4.6K
13:06 45.53 45.53 45.44 45.46 7.4K
13:07 45.43 45.57 45.43 45.56 4.5K
13:08 45.52 45.55 45.47 45.47 12.3K
13:09 45.43 45.43 45.24 45.26 27.0K
13:10 45.20 45.20 44.93 45.02 102.6K
13:11 45.08 45.10 44.92 44.92 34.1K
13:12 44.87 45.05 44.86 45.05 30.6K
13:13 45.04 45.19 45.02 45.11 32.4K
13:14 45.11 45.17 45.08 45.10 16.6K
13:15 45.08 45.16 44.81 44.81 14.9K
13:16 44.86 44.94 44.81 44.86 15.2K
13:17 44.77 44.82 44.70 44.70 16.3K
13:18 44.61 44.69 44.55 44.57 58.8K
13:19 44.58 44.69 44.38 44.64 106.1K
13:20 44.70 44.70 44.04 44.07 94.9K
13:21 44.07 44.08 43.83 43.90 72.9K
13:22 43.89 43.89 43.66 43.66 69.0K
13:23 43.57 43.60 43.26 43.60 117.1K
13:24 43.56 43.56 42.94 43.05 110.3K
13:25 43.00 43.01 42.69 42.83 75.9K
13:26 42.79 42.79 42.43 42.64 99.2K
13:27 42.50 42.50 42.17 42.50 84.0K
13:28 42.48 42.48 41.89 41.90 91.2K
13:29 41.87 41.93 41.63 41.71 128.5K
13:30 41.67 41.86 41.19 41.72 91.1K
13:31 41.58 42.45 41.58 42.45 68.7K
13:32 42.46 42.57 42.29 42.43 99.1K
13:33 42.49 42.87 42.43 42.87 57.2K
13:34 42.83 42.96 42.70 42.85 73.5K
13:35 42.78 42.78 42.28 42.30 67.7K
13:36 42.23 42.38 41.87 42.38 56.5K
13:37 42.51 42.64 42.20 42.29 56.6K
13:38 42.30 42.71 42.30 42.71 44.0K
13:39 42.66 42.91 42.66 42.90 25.3K
13:40 42.84 42.84 42.48 42.63 46.3K
13:41 42.69 42.69 42.47 42.61 51.7K
13:42 42.54 42.57 42.26 42.32 39.1K
13:43 42.36 42.39 42.01 42.01 62.6K
13:44 42.01 42.02 41.80 41.80 134.5K
13:45 41.77 41.97 41.59 41.59 90.6K
13:46 41.58 42.08 41.35 41.97 73.2K
13:47 41.97 42.22 41.93 41.93 32.0K
13:48 42.04 42.22 42.00 42.05 28.1K
13:49 42.07 42.20 41.97 42.16 25.2K
13:50 42.06 42.06 41.81 42.00 20.0K
13:51 42.02 42.18 42.02 42.14 23.1K
13:52 42.20 42.20 41.79 41.79 28.6K
13:53 41.72 42.04 41.61 42.04 47.9K
13:54 41.95 41.95 41.58 41.61 38.3K
13:55 41.62 41.62 41.40 41.50 82.6K
13:56 41.52 41.62 41.32 41.44 43.4K
13:57 41.28 41.51 41.28 41.43 35.0K
13:58 41.39 41.58 41.37 41.48 18.7K
13:59 41.54 41.85 41.54 41.85 24.7K
14:00 41.78 41.85 41.58 41.64 82.8K
14:01 41.69 41.90 41.69 41.82 74.2K
14:02 41.80 41.89 41.62 41.62 50.8K
14:03 41.61 41.61 41.40 41.41 45.4K
14:04 41.39 41.75 41.33 41.73 30.7K
14:05 41.75 41.75 41.55 41.65 19.6K
14:06 41.68 42.15 41.66 42.15 31.9K
14:07 42.20 42.22 41.98 41.98 29.2K
14:08 42.01 42.20 42.01 42.18 29.0K
14:09 42.22 42.34 42.21 42.28 46.9K
14:10 42.31 42.31 41.89 41.89 34.3K
14:11 41.82 41.82 41.59 41.61 25.7K
14:12 41.62 41.64 41.47 41.60 20.1K
14:13 41.52 41.64 41.52 41.64 13.7K
14:14 41.62 41.73 41.62 41.66 21.6K
14:15 41.63 41.63 41.51 41.62 34.4K
14:16 41.66 41.76 41.63 41.70 27.2K
14:17 41.70 41.74 41.52 41.55 20.3K
14:18 41.58 41.66 41.55 41.65 15.9K
14:19 41.64 41.64 41.52 41.52 14.2K
14:20 41.50 41.56 41.30 41.30 29.9K
14:21 41.28 41.33 41.20 41.33 64.8K
14:22 41.34 41.36 40.95 40.95 171.0K
14:23 40.97 41.21 40.97 41.13 25.4K
14:24 41.07 41.17 41.01 41.04 49.0K
14:25 41.01 41.25 40.99 41.13 41.7K
14:26 41.15 41.38 41.15 41.28 18.0K
14:27 41.28 41.33 41.13 41.13 28.3K
14:28 41.13 41.30 41.07 41.11 43.3K
14:29 41.16 41.19 41.12 41.12 17.5K
14:30 41.11 41.20 41.07 41.20 21.3K
14:31 41.22 41.48 41.22 41.40 15.6K
14:32 41.44 41.44 41.30 41.30 13.4K
14:33 41.31 41.50 41.31 41.47 26.7K
14:34 41.47 41.50 41.31 41.48 16.5K
14:35 41.48 41.62 41.45 41.54 14.7K
14:36 41.60 41.66 41.59 41.65 8.1K
14:37 41.70 41.77 41.55 41.59 11.5K
14:38 41.56 41.56 41.51 41.53 14.3K
14:39 41.59 41.76 41.58 41.76 7.6K
14:40 41.71 41.95 41.71 41.95 10.9K
14:41 41.98 42.07 41.97 42.01 31.9K
14:42 42.03 42.09 41.98 42.09 16.1K
14:43 42.07 42.16 42.02 42.16 17.9K
14:44 42.15 42.24 42.08 42.22 24.3K
14:45 42.22 42.27 42.17 42.21 38.9K
14:46 42.21 42.35 42.17 42.34 16.4K
14:47 42.33 42.33 41.96 41.96 39.8K
14:48 41.96 42.14 41.93 42.14 22.6K
14:49 42.09 42.14 41.81 41.85 30.5K
14:50 41.87 41.91 41.78 41.90 11.5K
14:51 41.87 41.96 41.77 41.77 16.4K
14:52 41.77 41.79 41.70 41.72 25.9K
14:53 41.78 41.79 41.61 41.61 8.1K
14:54 41.62 41.67 41.62 41.62 7.8K
14:55 41.54 41.62 41.52 41.62 9.8K
14:56 41.60 41.60 41.50 41.52 9.3K
14:57 41.51 41.59 41.51 41.58 8.4K
14:58 41.69 41.74 41.63 41.72 2.6K
14:59 41.65 41.73 41.62 41.62 5.4K
15:00 41.62 41.75 41.57 41.75 11.7K
15:01 41.74 41.76 41.71 41.76 7.3K
15:02 41.88 41.93 41.83 41.83 15.8K
15:03 41.81 41.93 41.81 41.90 23.1K
15:04 41.91 41.92 41.85 41.85 8.0K
15:05 41.88 42.03 41.87 42.03 28.6K
15:06 41.99 41.99 41.73 41.73 12.4K
15:07 41.74 41.74 41.63 41.62 17.5K
15:08 41.58 41.59 41.51 41.55 38.0K
15:09 41.52 41.52 41.31 41.34 19.1K
15:10 41.33 41.45 41.32 41.38 20.8K
15:11 41.41 41.49 41.35 41.35 6.6K
15:12 41.36 41.51 41.36 41.48 17.8K
15:13 41.51 41.62 41.50 41.51 11.9K
15:14 41.59 41.78 41.58 41.70 15.3K
15:15 41.69 41.70 41.56 41.57 23.7K
15:16 41.59 41.61 41.47 41.60 10.0K
15:17 41.61 41.65 41.35 41.35 13.2K
15:18 41.35 41.35 41.21 41.21 15.9K
15:19 41.24 41.29 41.21 41.27 9.9K
15:20 41.27 41.40 41.22 41.40 15.5K
15:21 41.41 41.41 41.17 41.18 61.5K
15:22 41.21 41.22 41.15 41.20 16.5K
15:23 41.24 41.24 41.05 41.09 37.9K
15:24 41.08 41.16 41.08 41.15 10.5K
15:25 41.08 41.22 41.08 41.20 24.0K
15:26 41.21 41.30 41.20 41.22 12.7K
15:27 41.21 41.55 41.21 41.55 25.3K
15:28 41.50 41.53 41.47 41.49 19.8K
15:29 41.41 41.46 41.38 41.42 23.0K
15:30 41.48 41.75 41.48 41.72 16.7K
15:31 41.69 41.92 41.69 41.92 16.6K
15:32 41.91 41.95 41.81 41.86 18.8K
15:33 41.89 42.10 41.89 42.08 30.3K
15:34 42.05 42.13 42.03 42.13 26.8K
15:35 42.16 42.19 42.12 42.12 20.0K
15:36 42.11 42.30 42.11 42.30 17.8K
15:37 42.29 42.39 42.29 42.35 16.8K
15:38 42.36 42.44 42.33 42.44 14.9K
15:39 42.44 42.52 42.44 42.52 19.1K
15:40 42.46 42.64 42.43 42.64 19.4K
15:41 42.64 42.64 42.53 42.59 45.7K
15:42 42.55 42.57 42.44 42.45 34.4K
15:43 42.44 42.55 42.40 42.52 41.9K
15:44 42.60 42.60 42.44 42.47 33.2K
15:45 42.44 42.54 42.44 42.51 32.5K
15:46 42.46 42.51 42.28 42.28 28.5K
15:47 42.30 42.48 42.27 42.48 22.4K
15:48 42.51 42.71 42.51 42.66 22.3K
15:49 42.65 42.83 42.64 42.79 20.4K
15:50 42.95 42.97 42.80 42.85 21.2K
15:51 42.68 42.80 42.60 42.78 36.9K
15:52 42.79 42.79 42.67 42.68 36.7K
15:53 42.66 42.66 42.56 42.56 33.9K
15:54 42.42 42.48 42.31 42.43 54.4K
15:55 42.56 42.56 42.33 42.51 23.7K
15:56 42.47 42.55 42.43 42.44 42.0K
15:57 42.48 42.55 42.45 42.51 51.9K
15:58 42.50 42.63 42.50 42.62 22.1K
15:59 42.67 42.67 42.43 42.43 657.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし