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 44.86 45.85 44.86 45.85 751.1K
09:31 45.90 46.66 45.90 46.66 219.6K
09:32 46.71 47.43 46.66 47.30 200.5K
09:33 47.15 47.15 46.81 46.92 111.8K
09:34 46.82 46.82 45.68 45.68 208.8K
09:35 45.88 45.88 45.40 45.78 91.9K
09:36 45.73 45.93 45.15 45.23 107.6K
09:37 45.25 45.53 44.88 45.46 104.4K
09:38 45.51 45.51 45.21 45.48 147.2K
09:39 45.37 46.04 45.30 45.99 92.8K
09:40 45.99 46.08 45.90 46.03 122.0K
09:41 45.97 45.97 45.41 45.91 48.4K
09:42 45.83 46.37 45.83 46.37 80.1K
09:43 46.26 46.33 46.02 46.23 111.3K
09:44 46.15 46.15 45.84 45.84 45.9K
09:45 45.79 45.80 45.18 45.18 65.2K
09:46 45.25 45.25 44.94 44.94 50.9K
09:47 44.91 45.17 44.64 45.17 89.0K
09:48 45.17 45.37 44.77 44.92 62.3K
09:49 44.88 45.10 44.81 45.10 62.1K
09:50 45.05 45.15 44.81 45.15 26.8K
09:51 45.15 45.27 45.01 45.20 27.2K
09:52 45.23 45.44 45.12 45.39 34.8K
09:53 45.34 45.46 45.34 45.35 19.2K
09:54 45.43 45.50 45.06 45.06 47.8K
09:55 45.09 45.13 44.95 44.95 26.1K
09:56 44.88 44.88 44.63 44.79 41.0K
09:57 44.83 45.17 44.70 45.00 41.7K
09:58 44.94 44.94 44.66 44.66 18.0K
09:59 44.60 44.60 44.18 44.31 90.5K
10:00 44.27 44.64 44.10 44.54 50.7K
10:01 44.59 44.85 44.49 44.83 42.8K
10:02 44.82 44.82 44.54 44.62 22.5K
10:03 44.64 44.64 44.00 44.13 57.2K
10:04 44.21 44.49 44.21 44.45 53.3K
10:05 44.31 44.45 44.16 44.40 76.1K
10:06 44.47 44.70 44.31 44.70 22.8K
10:07 44.75 44.80 44.65 44.73 21.4K
10:08 44.65 44.67 44.44 44.44 15.7K
10:09 44.45 44.60 44.31 44.43 46.3K
10:10 44.41 44.44 44.07 44.07 122.4K
10:11 44.13 44.13 43.96 44.10 58.5K
10:12 44.04 44.04 43.80 43.87 94.5K
10:13 43.73 43.91 43.65 43.91 47.1K
10:14 43.92 43.92 43.68 43.80 70.0K
10:15 43.86 44.00 43.76 43.78 19.9K
10:16 43.75 44.07 43.66 44.07 16.1K
10:17 44.06 44.32 44.02 44.32 28.7K
10:18 44.22 44.31 44.16 44.31 22.6K
10:19 44.34 44.47 44.27 44.40 40.1K
10:20 44.42 44.46 44.34 44.45 16.9K
10:21 44.50 44.51 44.11 44.18 22.9K
10:22 44.16 44.22 43.95 44.15 20.1K
10:23 44.30 44.46 44.21 44.38 10.6K
10:24 44.25 44.27 44.05 44.05 15.0K
10:25 44.07 44.24 44.07 44.19 18.8K
10:26 44.12 44.22 44.12 44.15 8.5K
10:27 44.08 44.33 44.08 44.33 13.3K
10:28 44.38 44.59 44.38 44.52 40.5K
10:29 44.52 44.52 44.41 44.41 16.8K
10:30 44.44 44.70 44.44 44.70 22.2K
10:31 44.66 44.66 44.40 44.46 36.3K
10:32 44.44 44.61 44.40 44.47 19.7K
10:33 44.46 44.77 44.33 44.77 30.4K
10:34 44.85 44.85 44.59 44.78 15.8K
10:35 44.78 44.84 44.78 44.83 15.9K
10:36 44.83 44.83 44.25 44.25 20.4K
10:37 44.24 44.24 44.01 44.05 16.2K
10:38 44.11 44.16 44.00 44.00 22.4K
10:39 43.90 44.08 43.90 44.02 14.0K
10:40 44.04 44.23 43.94 44.20 19.7K
10:41 44.27 44.32 44.16 44.16 16.9K
10:42 44.18 44.25 44.08 44.25 11.7K
10:43 44.28 44.28 43.91 43.97 19.9K
10:44 43.96 43.97 43.84 43.84 24.8K
10:45 43.84 43.95 43.82 43.85 9.1K
10:46 43.93 44.00 43.90 43.90 15.2K
10:47 43.94 43.96 43.62 43.67 32.9K
10:48 43.68 43.76 43.68 43.75 20.0K
10:49 43.80 43.80 43.56 43.62 51.8K
10:50 43.61 43.73 43.59 43.59 14.9K
10:51 43.46 43.46 43.20 43.30 49.2K
10:52 43.27 43.37 43.17 43.24 29.4K
10:53 43.28 43.39 43.17 43.26 51.7K
10:54 43.13 43.19 43.07 43.17 44.7K
10:55 43.09 43.12 42.95 42.95 51.8K
10:56 42.93 43.00 42.87 42.96 35.2K
10:57 42.90 43.01 42.87 43.01 27.2K
10:58 43.03 43.40 43.03 43.39 34.6K
10:59 43.50 43.75 43.50 43.72 24.5K
11:00 43.79 43.88 43.70 43.88 49.0K
11:01 43.91 43.91 43.71 43.77 26.3K
11:02 43.72 43.80 43.60 43.64 23.7K
11:03 43.65 43.75 43.64 43.72 7.5K
11:04 43.70 43.90 43.69 43.86 30.4K
11:05 43.82 44.02 43.79 43.90 45.5K
11:06 43.91 43.91 43.51 43.51 14.1K
11:07 43.48 43.74 43.37 43.72 29.2K
11:08 43.64 43.78 43.53 43.53 11.4K
11:09 43.51 43.51 43.33 43.41 6.4K
11:10 43.34 43.39 43.16 43.25 26.5K
11:11 43.28 43.31 43.13 43.13 57.3K
11:12 43.12 43.27 43.12 43.23 17.4K
11:13 43.15 43.24 43.15 43.24 17.5K
11:14 43.15 43.18 42.96 43.02 37.0K
11:15 43.00 43.12 42.97 43.09 53.3K
11:16 43.05 43.11 42.99 43.01 23.1K
11:17 43.07 43.07 42.78 42.89 66.3K
11:18 42.96 43.02 42.96 42.97 11.9K
11:19 43.00 43.33 42.97 43.30 14.6K
11:20 43.30 43.41 43.27 43.36 23.0K
11:21 43.48 43.60 43.48 43.54 50.0K
11:22 43.49 43.56 43.42 43.56 27.0K
11:23 43.55 43.55 43.44 43.49 13.2K
11:24 43.52 43.62 43.24 43.25 17.0K
11:25 43.26 43.31 43.22 43.31 8.2K
11:26 43.27 43.41 43.27 43.30 40.0K
11:27 43.25 43.44 43.25 43.44 12.7K
11:28 43.39 43.45 43.32 43.44 8.5K
11:29 43.53 43.57 43.37 43.41 19.7K
11:30 43.27 43.45 43.25 43.40 15.7K
11:31 43.35 43.43 43.30 43.43 8.4K
11:32 43.38 43.38 43.17 43.19 8.7K
11:33 43.29 43.29 43.14 43.28 12.1K
11:34 43.42 43.59 43.42 43.59 10.1K
11:35 43.56 43.72 43.55 43.70 25.3K
11:36 43.71 43.84 43.70 43.78 24.4K
11:37 43.76 43.85 43.74 43.80 10.1K
11:38 43.77 43.92 43.73 43.85 44.0K
11:39 43.91 43.95 43.87 43.92 14.4K
11:40 43.92 43.96 43.75 43.96 42.3K
11:41 43.89 43.89 43.80 43.89 9.0K
11:42 43.89 44.03 43.89 43.89 39.4K
11:43 43.92 44.02 43.89 44.01 30.3K
11:44 43.95 44.16 43.95 44.11 28.4K
11:45 44.16 44.26 44.16 44.24 28.8K
11:46 44.29 44.46 44.29 44.33 13.3K
11:47 44.31 44.34 44.22 44.22 11.3K
11:48 44.26 44.28 44.18 44.19 9.6K
11:49 44.30 44.30 43.99 44.05 26.0K
11:50 44.06 44.13 43.98 43.98 8.6K
11:51 44.02 44.09 43.93 43.97 5.9K
11:52 44.01 44.21 44.01 44.19 7.4K
11:53 44.21 44.34 44.21 44.32 11.5K
11:54 44.34 44.38 44.21 44.30 33.1K
11:55 44.26 44.46 44.26 44.34 14.9K
11:56 44.32 44.35 44.27 44.29 4.9K
11:57 44.25 44.30 44.21 44.22 3.9K
11:58 44.14 44.14 44.02 44.03 4.5K
11:59 44.07 44.15 43.94 44.08 8.1K
12:00 44.15 44.16 44.02 44.15 10.4K
12:01 44.04 44.04 43.93 43.96 9.0K
12:02 44.08 44.08 44.01 44.02 1.8K
12:03 44.05 44.06 44.01 44.02 3.5K
12:04 44.12 44.14 44.03 44.09 7.3K
12:05 44.12 44.15 44.06 44.07 3.2K
12:06 44.12 44.37 44.04 44.37 6.2K
12:07 44.31 44.39 44.31 44.39 13.9K
12:08 44.39 44.43 44.28 44.28 13.8K
12:09 44.33 44.35 44.23 44.23 9.3K
12:10 44.25 44.27 44.20 44.25 5.5K
12:11 44.22 44.41 44.22 44.41 34.9K
12:12 44.40 44.46 44.37 44.41 19.2K
12:13 44.41 44.49 44.41 44.43 12.7K
12:14 44.49 44.54 44.44 44.49 14.2K
12:15 44.55 44.63 44.51 44.61 39.2K
12:16 44.66 44.67 44.55 44.55 28.0K
12:17 44.51 44.51 44.42 44.43 13.9K
12:18 44.37 44.39 44.29 44.34 8.1K
12:19 44.33 44.34 44.16 44.18 12.6K
12:20 44.12 44.14 43.97 44.04 9.6K
12:21 44.06 44.08 44.00 44.00 12.7K
12:22 43.96 43.96 43.91 43.92 18.2K
12:23 43.92 44.05 43.92 43.95 6.8K
12:24 43.96 43.96 43.75 43.76 18.6K
12:25 43.78 43.78 43.70 43.78 7.8K
12:26 43.78 43.78 43.59 43.59 18.0K
12:27 43.61 43.69 43.60 43.62 7.5K
12:28 43.58 43.59 43.51 43.55 39.3K
12:29 43.57 43.63 43.48 43.48 28.2K
12:30 43.45 43.58 43.41 43.41 13.8K
12:31 43.37 43.44 43.20 43.29 16.4K
12:32 43.24 43.26 43.07 43.15 22.5K
12:33 43.14 43.23 43.13 43.13 20.1K
12:34 43.05 43.18 43.04 43.04 25.3K
12:35 43.10 43.34 43.05 43.34 39.5K
12:36 43.27 43.27 43.05 43.13 17.4K
12:37 43.13 43.30 43.13 43.26 9.7K
12:38 43.28 43.30 43.21 43.24 12.6K
12:39 43.26 43.27 43.20 43.24 8.4K
12:40 43.28 43.28 43.13 43.14 9.0K
12:41 43.17 43.23 43.10 43.23 9.6K
12:42 43.21 43.29 43.19 43.29 35.8K
12:43 43.31 43.40 43.26 43.40 13.4K
12:44 43.39 43.49 43.38 43.41 39.0K
12:45 43.41 43.45 43.38 43.45 6.4K
12:46 43.44 43.51 43.44 43.44 6.5K
12:47 43.43 43.43 43.25 43.26 24.3K
12:48 43.27 43.30 43.27 43.28 4.2K
12:49 43.33 43.35 43.19 43.27 9.8K
12:50 43.27 43.41 43.27 43.41 6.2K
12:51 43.42 43.47 43.40 43.47 3.8K
12:52 43.50 43.59 43.50 43.59 4.2K
12:53 43.53 43.56 43.51 43.55 7.9K
12:54 43.55 43.60 43.55 43.57 7.1K
12:55 43.58 43.58 43.38 43.40 15.1K
12:56 43.39 43.40 43.13 43.19 13.5K
12:57 43.26 43.27 43.19 43.21 13.1K
12:58 43.19 43.25 43.19 43.25 3.0K
12:59 43.26 43.26 43.23 43.24 7.7K
13:00 43.26 43.31 43.18 43.18 9.1K
13:01 43.20 43.20 43.09 43.19 6.5K
13:02 43.18 43.23 43.16 43.16 5.9K
13:03 43.17 43.21 43.15 43.20 30.0K
13:04 43.18 43.26 43.18 43.21 18.7K
13:05 43.23 43.31 43.23 43.29 5.5K
13:06 43.30 43.33 43.25 43.25 3.9K
13:07 43.28 43.32 43.21 43.23 5.9K
13:08 43.21 43.40 43.18 43.33 12.0K
13:09 43.35 43.46 43.32 43.46 6.9K
13:10 43.37 43.38 43.27 43.33 6.2K
13:11 43.34 43.42 43.34 43.42 5.3K
13:12 43.42 43.42 43.35 43.37 9.4K
13:13 43.32 43.39 43.32 43.33 10.0K
13:14 43.33 43.37 43.32 43.32 12.4K
13:15 43.36 43.37 43.34 43.34 1.5K
13:16 43.28 43.38 43.28 43.38 9.2K
13:17 43.48 43.53 43.39 43.39 4.9K
13:18 43.44 43.44 43.38 43.38 4.7K
13:19 43.40 43.40 43.32 43.32 9.8K
13:20 43.31 43.39 43.31 43.39 5.3K
13:21 43.36 43.40 43.34 43.34 2.1K
13:22 43.45 43.48 43.45 43.47 4.2K
13:23 43.48 43.66 43.48 43.60 13.0K
13:24 43.60 43.68 43.55 43.66 14.7K
13:25 43.68 43.73 43.51 43.51 20.6K
13:26 43.51 43.56 43.42 43.56 12.6K
13:27 43.50 43.50 43.22 43.31 17.7K
13:28 43.28 43.28 43.15 43.25 4.9K
13:29 43.20 43.23 43.14 43.21 8.9K
13:30 43.06 43.15 42.99 43.03 34.8K
13:31 43.00 43.04 42.93 42.96 40.9K
13:32 43.12 43.12 42.96 43.11 21.1K
13:33 43.13 43.22 43.10 43.19 11.6K
13:34 43.29 43.33 43.27 43.30 12.7K
13:35 43.30 43.36 43.25 43.26 7.0K
13:36 43.29 43.30 43.24 43.25 10.8K
13:37 43.25 43.25 43.18 43.19 13.1K
13:38 43.16 43.40 43.16 43.38 19.0K
13:39 43.38 43.38 43.19 43.29 10.6K
13:40 43.28 43.29 43.12 43.14 15.0K
13:41 43.12 43.14 43.08 43.13 11.5K
13:42 43.15 43.15 43.05 43.05 11.7K
13:43 43.09 43.09 43.00 43.05 17.3K
13:44 43.05 43.20 43.05 43.20 17.8K
13:45 43.18 43.18 43.02 43.02 8.3K
13:46 42.96 42.96 42.87 42.88 42.2K
13:47 42.84 42.97 42.84 42.94 14.2K
13:48 42.99 43.03 42.94 43.03 5.7K
13:49 42.96 42.99 42.93 42.99 7.0K
13:50 42.97 42.98 42.89 42.89 29.7K
13:51 42.88 42.93 42.83 42.83 12.5K
13:52 42.88 42.88 42.57 42.58 34.5K
13:53 42.58 42.58 42.50 42.50 27.2K
13:54 42.52 42.55 42.45 42.49 20.3K
13:55 42.51 42.65 42.50 42.65 28.7K
13:56 42.65 42.69 42.57 42.57 10.0K
13:57 42.56 42.58 42.42 42.58 25.2K
13:58 42.55 42.76 42.55 42.68 13.3K
13:59 42.67 42.68 42.61 42.66 10.1K
14:00 42.68 42.71 42.59 42.70 20.0K
14:01 42.75 42.78 42.61 42.61 9.3K
14:02 42.63 42.71 42.55 42.55 7.9K
14:03 42.57 42.64 42.50 42.52 34.6K
14:04 42.58 42.80 42.58 42.75 8.1K
14:05 42.76 42.77 42.60 42.60 9.2K
14:06 42.63 42.66 42.55 42.59 6.6K
14:07 42.53 42.61 42.47 42.49 10.7K
14:08 42.50 42.52 42.45 42.52 5.5K
14:09 42.50 42.50 42.33 42.33 9.2K
14:10 42.33 42.33 42.18 42.19 24.1K
14:11 42.23 42.31 42.16 42.31 15.4K
14:12 42.28 42.45 42.21 42.45 19.3K
14:13 42.44 42.52 42.44 42.52 30.8K
14:14 42.52 42.61 42.51 42.57 18.3K
14:15 42.62 42.79 42.62 42.75 13.1K
14:16 42.64 42.89 42.63 42.89 20.1K
14:17 42.90 42.95 42.86 42.87 19.1K
14:18 42.81 42.91 42.81 42.88 3.9K
14:19 42.86 42.94 42.86 42.92 14.4K
14:20 42.92 42.96 42.85 42.86 12.0K
14:21 42.78 42.85 42.71 42.73 14.8K
14:22 42.73 42.73 42.50 42.53 17.0K
14:23 42.51 42.65 42.51 42.65 3.2K
14:24 42.57 42.57 42.51 42.54 8.7K
14:25 42.53 42.56 42.49 42.49 8.5K
14:26 42.49 42.59 42.45 42.59 6.6K
14:27 42.61 42.70 42.61 42.67 19.2K
14:28 42.75 42.79 42.62 42.63 81.5K
14:29 42.60 42.62 42.53 42.62 9.1K
14:30 42.66 42.78 42.62 42.78 4.1K
14:31 42.77 42.98 42.75 42.97 12.5K
14:32 42.96 43.08 42.95 42.96 45.6K
14:33 42.96 43.00 42.86 42.96 22.7K
14:34 42.94 42.96 42.88 42.93 3.8K
14:35 42.97 42.97 42.90 42.92 13.1K
14:36 43.00 43.00 42.83 42.91 11.1K
14:37 42.91 42.99 42.89 42.93 22.2K
14:38 42.97 43.01 42.87 42.88 9.8K
14:39 42.89 42.93 42.86 42.92 6.0K
14:40 42.92 43.05 42.86 42.86 15.8K
14:41 42.84 42.84 42.77 42.81 10.9K
14:42 42.79 42.91 42.75 42.91 10.1K
14:43 42.89 42.95 42.81 42.89 5.4K
14:44 42.86 42.86 42.71 42.74 17.0K
14:45 42.69 42.70 42.63 42.63 5.5K
14:46 42.66 42.74 42.57 42.74 15.2K
14:47 42.72 42.72 42.61 42.61 3.9K
14:48 42.64 42.69 42.56 42.69 15.9K
14:49 42.65 42.65 42.48 42.49 27.7K
14:50 42.52 42.66 42.52 42.61 8.7K
14:51 42.62 42.63 42.60 42.60 1.6K
14:52 42.61 42.66 42.57 42.64 6.1K
14:53 42.65 42.65 42.51 42.53 5.9K
14:54 42.57 42.64 42.55 42.62 4.2K
14:55 42.68 42.68 42.61 42.65 3.9K
14:56 42.64 42.71 42.56 42.57 13.0K
14:57 42.54 42.62 42.54 42.55 8.0K
14:58 42.55 42.62 42.53 42.62 13.7K
14:59 42.64 42.64 42.48 42.48 9.3K
15:00 42.55 42.62 42.55 42.62 8.9K
15:01 42.65 42.65 42.54 42.54 4.9K
15:02 42.57 42.62 42.54 42.62 3.6K
15:03 42.64 42.64 42.53 42.53 10.7K
15:04 42.48 42.53 42.42 42.48 21.4K
15:05 42.49 42.53 42.38 42.38 16.7K
15:06 42.40 42.40 42.20 42.24 29.3K
15:07 42.21 42.21 42.05 42.06 24.6K
15:08 42.12 42.28 42.12 42.28 38.5K
15:09 42.28 42.33 42.20 42.20 19.5K
15:10 42.21 42.26 42.10 42.20 55.8K
15:11 42.26 42.38 42.22 42.38 15.6K
15:12 42.40 42.49 42.38 42.39 14.1K
15:13 42.47 42.53 42.29 42.29 21.4K
15:14 42.30 42.42 42.30 42.39 13.3K
15:15 42.41 42.43 42.38 42.43 13.5K
15:16 42.40 42.42 42.37 42.37 9.9K
15:17 42.36 42.40 42.35 42.40 4.2K
15:18 42.45 42.57 42.42 42.57 19.3K
15:19 42.57 42.59 42.44 42.44 6.9K
15:20 42.54 42.60 42.53 42.60 8.4K
15:21 42.56 42.60 42.49 42.56 4.4K
15:22 42.56 42.60 42.53 42.54 17.5K
15:23 42.52 42.53 42.45 42.47 14.9K
15:24 42.43 42.53 42.43 42.46 13.2K
15:25 42.57 42.57 42.51 42.51 5.2K
15:26 42.51 42.60 42.51 42.54 9.8K
15:27 42.58 42.79 42.52 42.79 15.5K
15:28 42.80 42.83 42.63 42.64 18.6K
15:29 42.69 42.79 42.64 42.70 22.0K
15:30 42.72 42.80 42.72 42.72 3.6K
15:31 42.66 42.72 42.57 42.60 33.0K
15:32 42.63 42.63 42.37 42.37 11.4K
15:33 42.38 42.38 42.30 42.36 9.0K
15:34 42.38 42.43 42.24 42.40 17.0K
15:35 42.38 42.48 42.26 42.26 9.6K
15:36 42.32 42.32 42.22 42.28 15.6K
15:37 42.26 42.31 42.24 42.25 21.7K
15:38 42.28 42.28 42.16 42.16 17.1K
15:39 42.17 42.30 42.17 42.27 12.8K
15:40 42.24 42.25 42.20 42.20 12.7K
15:41 42.15 42.17 42.12 42.15 12.6K
15:42 42.15 42.24 42.15 42.22 8.1K
15:43 42.23 42.23 42.12 42.17 10.2K
15:44 42.16 42.20 42.00 42.00 36.5K
15:45 41.99 41.99 41.85 41.90 27.1K
15:46 41.88 41.88 41.76 41.82 50.7K
15:47 41.81 41.82 41.68 41.69 28.7K
15:48 41.65 41.86 41.65 41.81 26.9K
15:49 41.82 41.88 41.79 41.85 31.8K
15:50 41.98 41.98 41.85 41.98 23.5K
15:51 42.00 42.21 42.00 42.18 17.8K
15:52 42.13 42.16 42.05 42.16 15.4K
15:53 42.17 42.23 42.15 42.23 16.2K
15:54 42.24 42.24 42.03 42.10 27.5K
15:55 42.05 42.09 41.80 41.80 48.9K
15:56 41.77 41.88 41.77 41.81 35.9K
15:57 41.80 41.81 41.72 41.75 36.9K
15:58 41.76 41.95 41.76 41.93 69.3K
15:59 41.92 42.00 41.76 41.82 240.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし