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 40.10 40.10 39.55 39.64 1,284.1K
09:31 39.57 39.57 38.97 39.31 88.7K
09:32 39.30 39.40 39.00 39.00 31.6K
09:33 38.98 39.37 38.87 39.35 34.2K
09:34 39.32 39.57 39.12 39.44 39.5K
09:35 39.43 39.78 39.43 39.76 37.6K
09:36 39.68 39.72 39.51 39.63 36.1K
09:37 39.62 39.75 39.44 39.53 33.7K
09:38 39.42 39.44 39.27 39.39 14.4K
09:39 39.27 39.40 39.13 39.22 29.5K
09:40 39.19 39.32 39.12 39.23 61.1K
09:41 39.29 39.53 39.27 39.44 52.8K
09:42 39.45 39.48 39.08 39.15 27.3K
09:43 39.09 39.09 38.93 38.93 78.5K
09:44 38.96 39.13 38.90 39.08 42.8K
09:45 39.06 39.06 38.58 38.71 51.3K
09:46 38.77 38.77 38.30 38.30 80.9K
09:47 38.33 38.41 38.20 38.27 49.7K
09:48 38.29 38.34 38.07 38.19 53.7K
09:49 38.23 38.35 38.16 38.25 57.1K
09:50 38.25 38.56 38.21 38.56 49.0K
09:51 38.55 38.78 38.50 38.52 33.1K
09:52 38.51 38.65 38.34 38.65 52.0K
09:53 38.67 38.84 38.39 38.39 52.6K
09:54 38.35 38.37 38.27 38.37 23.9K
09:55 38.34 38.49 38.34 38.44 44.0K
09:56 38.39 38.60 38.30 38.51 106.4K
09:57 38.54 38.60 38.45 38.60 22.9K
09:58 38.59 38.79 38.47 38.79 20.0K
09:59 38.77 38.80 38.66 38.71 27.0K
10:00 38.73 39.03 38.73 38.92 23.6K
10:01 38.92 39.05 38.80 38.87 107.4K
10:02 38.84 39.02 38.75 39.02 60.4K
10:03 38.99 39.20 38.99 39.17 57.3K
10:04 39.25 39.35 39.15 39.34 37.1K
10:05 39.32 39.33 39.20 39.29 27.7K
10:06 39.29 39.41 39.20 39.20 28.7K
10:07 39.20 39.22 39.02 39.04 43.4K
10:08 39.15 39.35 39.07 39.35 15.6K
10:09 39.33 39.47 39.14 39.14 70.8K
10:10 39.14 39.23 39.08 39.08 56.5K
10:11 39.08 39.23 39.04 39.21 50.7K
10:12 39.19 39.53 39.06 39.29 96.7K
10:13 39.31 39.33 39.16 39.33 19.6K
10:14 39.34 39.34 39.17 39.17 21.0K
10:15 39.13 39.28 39.07 39.11 9.7K
10:16 39.05 39.07 38.94 39.05 23.8K
10:17 39.00 39.00 38.75 38.85 16.4K
10:18 38.89 38.89 38.74 38.78 16.4K
10:19 38.75 38.80 38.66 38.69 10.7K
10:20 38.69 38.69 38.51 38.68 33.0K
10:21 38.50 38.50 38.31 38.47 46.1K
10:22 38.46 38.72 38.46 38.65 20.6K
10:23 38.65 38.84 38.65 38.81 55.0K
10:24 38.81 38.89 38.77 38.87 11.4K
10:25 38.85 38.88 38.73 38.88 20.4K
10:26 38.88 38.90 38.72 38.72 13.9K
10:27 38.76 38.79 38.63 38.65 23.4K
10:28 38.60 38.63 38.50 38.52 25.2K
10:29 38.58 38.66 38.52 38.57 21.7K
10:30 38.51 38.65 38.49 38.64 17.0K
10:31 38.62 38.68 38.56 38.59 8.2K
10:32 38.63 38.64 38.54 38.54 18.9K
10:33 38.59 38.59 38.48 38.56 8.3K
10:34 38.57 38.69 38.50 38.65 14.6K
10:35 38.62 38.62 38.55 38.56 5.7K
10:36 38.62 38.62 38.34 38.45 31.5K
10:37 38.36 38.43 38.25 38.28 37.4K
10:38 38.34 38.47 38.31 38.43 26.4K
10:39 38.41 38.45 38.38 38.38 19.9K
10:40 38.36 38.55 38.30 38.42 21.1K
10:41 38.50 38.61 38.47 38.52 22.2K
10:42 38.43 38.43 38.25 38.30 35.0K
10:43 38.31 38.48 38.30 38.48 12.6K
10:44 38.50 38.50 38.43 38.46 17.3K
10:45 38.45 38.53 38.45 38.53 19.4K
10:46 38.53 38.57 38.48 38.54 17.7K
10:47 38.52 38.69 38.48 38.48 19.5K
10:48 38.48 38.73 38.40 38.73 16.7K
10:49 38.67 38.76 38.65 38.65 20.5K
10:50 38.65 38.65 38.43 38.47 17.4K
10:51 38.43 38.51 38.43 38.49 9.5K
10:52 38.50 38.57 38.47 38.54 7.3K
10:53 38.49 38.74 38.49 38.68 13.7K
10:54 38.68 38.70 38.51 38.53 20.4K
10:55 38.46 38.52 38.44 38.44 6.1K
10:56 38.43 38.44 38.25 38.28 42.0K
10:57 38.27 38.27 38.10 38.11 38.1K
10:58 38.08 38.12 37.81 37.81 124.8K
10:59 37.80 37.90 37.79 37.85 53.9K
11:00 37.85 38.10 37.84 38.10 41.6K
11:01 38.19 38.23 38.04 38.05 17.5K
11:02 38.05 38.05 37.95 37.95 13.5K
11:03 37.93 37.99 37.90 37.96 17.6K
11:04 37.94 38.02 37.83 37.83 46.5K
11:05 37.80 37.82 37.57 37.57 87.2K
11:06 37.57 37.57 37.28 37.28 101.8K
11:07 37.30 37.33 37.18 37.25 92.7K
11:08 37.21 37.42 37.20 37.28 31.4K
11:09 37.27 37.52 37.26 37.48 67.3K
11:10 37.46 37.49 37.36 37.35 44.2K
11:11 37.35 37.43 37.29 37.41 46.2K
11:12 37.39 37.40 37.20 37.20 38.3K
11:13 37.20 37.20 36.94 36.94 83.3K
11:14 36.95 36.97 36.84 36.85 53.4K
11:15 36.84 36.89 36.74 36.80 33.4K
11:16 36.86 36.93 36.82 36.82 41.1K
11:17 36.85 37.11 36.85 37.09 18.9K
11:18 37.21 37.40 37.19 37.36 44.7K
11:19 37.39 37.40 37.28 37.28 26.6K
11:20 37.27 37.65 37.26 37.57 25.1K
11:21 37.56 37.62 37.51 37.55 14.6K
11:22 37.59 37.59 37.43 37.47 17.7K
11:23 37.47 37.47 37.36 37.36 18.1K
11:24 37.38 37.40 37.22 37.27 17.2K
11:25 37.29 37.37 37.22 37.22 10.4K
11:26 37.21 37.25 37.12 37.13 7.7K
11:27 37.14 37.14 37.00 37.04 24.1K
11:28 37.02 37.02 36.72 36.72 31.2K
11:29 36.70 36.78 36.65 36.75 45.4K
11:30 36.70 36.83 36.70 36.80 43.1K
11:31 36.74 36.98 36.72 36.98 28.0K
11:32 37.01 37.08 36.84 36.92 21.8K
11:33 37.03 37.06 36.92 36.96 27.1K
11:34 36.97 37.00 36.93 36.97 13.1K
11:35 36.98 36.98 36.80 36.87 20.7K
11:36 36.93 36.93 36.74 36.80 14.3K
11:37 36.74 36.95 36.73 36.73 22.2K
11:38 36.77 36.78 36.60 36.60 17.9K
11:39 36.61 36.61 36.59 36.59 18.8K
11:40 36.51 36.63 36.32 36.56 160.1K
11:41 36.56 36.56 36.36 36.36 35.2K
11:42 36.37 36.53 36.37 36.48 42.1K
11:43 36.53 36.67 36.48 36.62 29.5K
11:44 36.62 36.62 36.54 36.62 7.0K
11:45 36.66 36.76 36.55 36.55 23.8K
11:46 36.53 36.70 36.51 36.65 19.9K
11:47 36.55 36.64 36.52 36.60 12.2K
11:48 36.59 36.61 36.43 36.43 16.3K
11:49 36.39 36.39 36.09 36.12 50.0K
11:50 36.15 36.23 36.01 36.01 25.9K
11:51 36.00 36.14 35.95 36.01 73.4K
11:52 36.00 36.14 35.86 35.88 67.4K
11:53 35.87 35.92 35.85 35.92 28.0K
11:54 35.92 35.99 35.89 35.94 36.8K
11:55 35.93 35.93 35.64 35.69 40.9K
11:56 35.69 35.72 35.60 35.61 48.0K
11:57 35.66 35.66 35.52 35.57 67.1K
11:58 35.58 35.65 35.50 35.50 42.1K
11:59 35.51 35.51 35.14 35.14 69.2K
12:00 35.17 35.44 35.15 35.36 73.3K
12:01 35.44 35.52 35.42 35.49 21.4K
12:02 35.45 35.62 35.36 35.62 52.1K
12:03 35.62 35.84 35.62 35.84 40.2K
12:04 35.84 35.84 35.50 35.51 61.7K
12:05 35.48 35.61 35.47 35.54 29.0K
12:06 35.53 35.57 35.32 35.38 27.2K
12:07 35.30 35.31 35.12 35.17 28.9K
12:08 35.19 35.29 35.11 35.23 58.1K
12:09 35.18 35.42 35.16 35.28 21.2K
12:10 35.42 35.50 35.36 35.45 27.3K
12:11 35.47 35.59 35.39 35.57 20.5K
12:12 35.61 35.72 35.59 35.70 23.2K
12:13 35.61 35.61 35.42 35.42 33.6K
12:14 35.43 35.49 35.40 35.44 21.4K
12:15 35.52 35.53 35.37 35.43 15.1K
12:16 35.39 35.56 35.39 35.48 16.8K
12:17 35.49 35.56 35.33 35.56 30.2K
12:18 35.52 35.53 35.45 35.50 23.3K
12:19 35.49 35.53 35.40 35.53 29.0K
12:20 35.56 35.78 35.56 35.68 45.3K
12:21 35.71 35.78 35.64 35.78 22.1K
12:22 35.79 36.02 35.79 36.02 41.0K
12:23 36.05 36.09 36.01 36.04 36.0K
12:24 36.09 36.23 36.02 36.20 26.2K
12:25 36.23 36.27 36.14 36.25 25.6K
12:26 36.26 36.37 36.26 36.34 32.5K
12:27 36.44 36.54 36.43 36.53 35.3K
12:28 36.49 36.55 36.40 36.40 44.3K
12:29 36.45 36.45 36.31 36.33 26.7K
12:30 36.36 36.39 36.25 36.31 21.2K
12:31 36.35 36.61 36.35 36.57 27.7K
12:32 36.59 36.59 36.32 36.38 21.2K
12:33 36.37 36.45 36.31 36.45 17.5K
12:34 36.49 36.58 36.44 36.57 19.3K
12:35 36.57 36.62 36.56 36.58 8.9K
12:36 36.63 36.73 36.59 36.73 12.7K
12:37 36.73 36.82 36.73 36.77 27.5K
12:38 36.79 36.87 36.73 36.87 11.0K
12:39 36.84 36.85 36.75 36.80 32.8K
12:40 36.79 36.82 36.61 36.61 18.5K
12:41 36.62 36.63 36.47 36.50 36.7K
12:42 36.55 36.55 36.40 36.49 13.8K
12:43 36.39 36.45 36.33 36.33 19.4K
12:44 36.32 36.40 36.30 36.36 16.3K
12:45 36.39 36.51 36.36 36.48 10.4K
12:46 36.47 36.64 36.47 36.64 9.5K
12:47 36.66 36.66 36.58 36.60 6.7K
12:48 36.66 36.66 36.47 36.51 13.7K
12:49 36.55 36.60 36.55 36.58 11.8K
12:50 36.57 36.68 36.57 36.68 8.8K
12:51 36.69 36.69 36.58 36.62 13.7K
12:52 36.63 36.63 36.39 36.40 43.9K
12:53 36.42 36.51 36.41 36.48 17.7K
12:54 36.42 36.45 36.41 36.40 7.2K
12:55 36.47 36.47 36.36 36.40 15.3K
12:56 36.32 36.32 36.15 36.15 42.6K
12:57 36.12 36.33 36.12 36.31 19.5K
12:58 36.30 36.34 36.26 36.31 9.0K
12:59 36.36 36.45 36.31 36.45 14.5K
13:00 36.43 36.61 36.40 36.61 29.3K
13:01 36.58 36.66 36.53 36.65 13.6K
13:02 36.61 36.83 36.60 36.81 60.0K
13:03 36.79 36.99 36.78 36.98 48.8K
13:04 37.02 37.02 36.93 37.00 25.1K
13:05 36.99 37.08 36.93 37.08 27.1K
13:06 37.07 37.14 37.07 37.08 25.2K
13:07 37.10 37.16 37.06 37.15 10.5K
13:08 37.16 37.18 37.11 37.11 8.9K
13:09 37.10 37.11 37.02 37.05 32.5K
13:10 37.06 37.07 37.00 37.02 37.7K
13:11 36.99 37.01 36.90 37.01 69.8K
13:12 37.01 37.24 37.01 37.13 16.5K
13:13 37.04 37.17 37.04 37.17 12.1K
13:14 37.20 37.20 37.08 37.13 15.0K
13:15 37.21 37.25 37.15 37.16 10.6K
13:16 37.16 37.16 37.04 37.04 10.4K
13:17 37.13 37.16 37.11 37.13 3.9K
13:18 37.12 37.15 37.05 37.09 10.2K
13:19 37.04 37.10 37.03 37.04 14.9K
13:20 37.01 37.03 37.00 37.00 39.1K
13:21 37.00 37.07 37.00 37.04 16.7K
13:22 37.08 37.17 37.08 37.16 7.1K
13:23 37.18 37.19 37.14 37.14 9.1K
13:24 37.13 37.25 37.13 37.21 29.6K
13:25 37.28 37.31 37.22 37.22 21.0K
13:26 37.27 37.28 37.07 37.08 15.5K
13:27 37.09 37.09 37.01 37.02 20.4K
13:28 37.01 37.17 37.01 37.17 15.6K
13:29 37.20 37.29 37.20 37.25 6.5K
13:30 37.24 37.24 37.14 37.16 8.1K
13:31 37.19 37.21 37.13 37.17 5.3K
13:32 37.14 37.18 37.06 37.18 11.2K
13:33 37.12 37.12 37.05 37.07 20.1K
13:34 37.03 37.15 37.02 37.12 9.4K
13:35 37.16 37.18 37.10 37.18 10.5K
13:36 37.13 37.22 37.11 37.20 14.1K
13:37 37.18 37.20 37.09 37.20 8.4K
13:38 37.20 37.22 37.18 37.22 4.6K
13:39 37.23 37.26 37.22 37.22 48.6K
13:40 37.12 37.18 37.12 37.13 11.1K
13:41 37.07 37.09 37.03 37.09 15.3K
13:42 37.15 37.15 37.02 37.08 11.7K
13:43 37.12 37.25 37.12 37.15 5.6K
13:44 37.15 37.29 37.08 37.29 6.5K
13:45 37.25 37.44 37.25 37.44 30.7K
13:46 37.42 37.48 37.40 37.47 16.7K
13:47 37.50 37.52 37.43 37.51 39.9K
13:48 37.56 37.56 37.45 37.45 9.6K
13:49 37.42 37.42 37.33 37.40 12.3K
13:50 37.40 37.50 37.40 37.43 9.3K
13:51 37.54 37.67 37.54 37.66 27.7K
13:52 37.65 37.78 37.62 37.76 13.2K
13:53 37.74 37.85 37.71 37.71 69.6K
13:54 37.71 37.75 37.63 37.74 41.4K
13:55 37.78 37.97 37.78 37.96 19.6K
13:56 37.96 37.98 37.78 37.79 32.6K
13:57 37.74 37.83 37.72 37.80 28.6K
13:58 37.90 37.98 37.85 37.96 18.5K
13:59 37.90 37.95 37.85 37.95 12.9K
14:00 38.00 38.00 37.87 37.97 11.0K
14:01 37.94 37.97 37.91 37.96 16.7K
14:02 38.04 38.04 37.81 37.90 26.5K
14:03 37.86 37.87 37.76 37.78 12.8K
14:04 37.73 37.80 37.68 37.80 19.0K
14:05 37.82 38.01 37.82 37.98 23.9K
14:06 38.01 38.04 37.76 37.76 36.6K
14:07 37.72 37.74 37.52 37.56 41.6K
14:08 37.56 37.62 37.54 37.58 15.6K
14:09 37.55 37.56 37.44 37.44 14.1K
14:10 37.44 37.44 37.22 37.30 14.4K
14:11 37.32 37.38 37.27 37.29 11.2K
14:12 37.27 37.27 37.15 37.20 16.4K
14:13 37.19 37.20 37.12 37.16 9.3K
14:14 37.17 37.20 37.11 37.10 11.8K
14:15 37.17 37.22 37.17 37.22 20.8K
14:16 37.17 37.18 37.12 37.18 15.6K
14:17 37.15 37.15 36.98 36.98 23.6K
14:18 36.98 37.00 36.90 36.91 104.7K
14:19 36.88 36.93 36.81 36.85 19.5K
14:20 36.84 36.84 36.72 36.78 109.8K
14:21 36.81 36.92 36.76 36.80 16.1K
14:22 36.78 36.81 36.77 36.80 93.4K
14:23 36.80 37.00 36.73 36.98 44.0K
14:24 37.01 37.09 37.00 37.09 14.4K
14:25 37.13 37.13 36.94 37.00 9.7K
14:26 37.08 37.15 37.05 37.06 12.5K
14:27 36.95 37.06 36.95 37.03 10.8K
14:28 37.03 37.03 36.77 36.82 11.5K
14:29 36.86 36.88 36.78 36.78 13.0K
14:30 36.75 36.88 36.75 36.78 17.4K
14:31 36.78 36.84 36.76 36.79 7.6K
14:32 36.81 36.84 36.79 36.84 48.3K
14:33 36.84 36.90 36.81 36.90 25.5K
14:34 36.91 36.91 36.84 36.90 10.3K
14:35 36.91 37.09 36.91 37.00 15.5K
14:36 37.04 37.08 37.04 37.08 5.7K
14:37 37.12 37.16 37.08 37.16 10.1K
14:38 37.15 37.16 37.02 37.06 28.7K
14:39 37.00 37.00 36.88 36.88 12.4K
14:40 36.85 36.92 36.83 36.83 7.4K
14:41 36.82 36.82 36.73 36.80 17.6K
14:42 36.78 36.84 36.77 36.83 10.5K
14:43 36.78 36.78 36.67 36.70 20.2K
14:44 36.68 36.73 36.57 36.72 46.5K
14:45 36.70 36.72 36.66 36.67 10.9K
14:46 36.65 36.65 36.56 36.62 19.8K
14:47 36.63 36.63 36.46 36.48 19.9K
14:48 36.49 36.56 36.48 36.55 16.5K
14:49 36.60 36.62 36.55 36.62 7.6K
14:50 36.63 36.73 36.58 36.58 25.1K
14:51 36.61 36.73 36.61 36.70 8.1K
14:52 36.68 36.74 36.58 36.60 5.4K
14:53 36.62 36.65 36.54 36.65 9.2K
14:54 36.69 36.72 36.66 36.72 10.5K
14:55 36.60 36.60 36.54 36.57 7.7K
14:56 36.58 36.58 36.42 36.43 33.3K
14:57 36.37 36.56 36.37 36.54 23.4K
14:58 36.47 36.49 36.40 36.44 17.8K
14:59 36.45 36.49 36.39 36.44 20.9K
15:00 36.41 36.48 36.41 36.43 15.6K
15:01 36.46 36.48 36.36 36.36 15.5K
15:02 36.39 36.39 36.31 36.37 13.9K
15:03 36.40 36.45 36.38 36.45 12.3K
15:04 36.42 36.49 36.42 36.45 10.9K
15:05 36.46 36.55 36.46 36.52 17.7K
15:06 36.55 36.78 36.55 36.77 15.2K
15:07 36.78 36.83 36.77 36.79 18.4K
15:08 36.80 36.88 36.80 36.87 10.1K
15:09 36.87 36.92 36.87 36.92 17.7K
15:10 36.91 37.10 36.91 37.10 17.6K
15:11 37.08 37.16 37.07 37.16 21.3K
15:12 37.11 37.18 37.09 37.09 10.2K
15:13 37.08 37.17 37.08 37.17 11.5K
15:14 37.18 37.19 37.12 37.19 13.4K
15:15 37.18 37.18 37.04 37.05 25.7K
15:16 37.05 37.08 37.04 37.07 16.4K
15:17 37.11 37.19 37.11 37.12 12.9K
15:18 37.14 37.14 37.04 37.05 6.8K
15:19 37.02 37.10 37.02 37.10 9.3K
15:20 37.10 37.12 37.08 37.08 9.2K
15:21 37.09 37.09 37.04 37.06 9.7K
15:22 37.05 37.05 36.95 37.00 10.7K
15:23 37.04 37.08 37.00 37.04 10.5K
15:24 37.04 37.16 37.01 37.16 12.1K
15:25 37.16 37.19 37.10 37.19 15.0K
15:26 37.18 37.19 37.11 37.11 8.5K
15:27 37.03 37.04 36.94 37.02 13.9K
15:28 37.03 37.03 36.85 36.85 9.5K
15:29 36.86 36.99 36.86 36.97 31.9K
15:30 36.96 37.02 36.88 36.88 12.5K
15:31 36.86 36.97 36.84 36.94 15.1K
15:32 36.92 36.92 36.81 36.81 8.2K
15:33 36.81 36.83 36.68 36.83 12.4K
15:34 36.83 36.93 36.83 36.93 24.2K
15:35 36.96 36.96 36.87 36.89 21.9K
15:36 36.82 36.82 36.62 36.67 13.8K
15:37 36.69 36.72 36.65 36.70 11.3K
15:38 36.69 36.72 36.65 36.68 21.5K
15:39 36.65 36.73 36.64 36.72 9.3K
15:40 36.73 36.74 36.58 36.60 17.9K
15:41 36.60 36.78 36.60 36.68 30.6K
15:42 36.68 36.70 36.56 36.69 40.3K
15:43 36.73 36.73 36.68 36.69 14.4K
15:44 36.69 36.87 36.69 36.86 20.3K
15:45 36.82 36.82 36.71 36.71 14.6K
15:46 36.73 36.74 36.69 36.69 12.7K
15:47 36.70 36.75 36.68 36.69 24.8K
15:48 36.70 36.72 36.65 36.67 28.5K
15:49 36.67 36.68 36.64 36.68 18.4K
15:50 36.54 36.54 36.33 36.35 61.3K
15:51 36.34 36.35 36.18 36.25 49.2K
15:52 36.19 36.19 36.05 36.08 38.3K
15:53 36.04 36.04 35.89 35.92 61.2K
15:54 35.84 35.90 35.81 35.84 44.5K
15:55 35.87 35.87 35.59 35.60 88.8K
15:56 35.61 35.76 35.56 35.57 110.8K
15:57 35.63 35.75 35.53 35.65 64.5K
15:58 35.63 35.65 35.56 35.59 37.0K
15:59 35.54 35.54 35.35 35.35 451.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし