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 37.86 37.92 37.74 37.84 241.0K
09:31 37.67 37.83 37.59 37.71 62.0K
09:32 37.82 37.89 37.55 37.58 34.1K
09:33 37.52 37.76 37.45 37.71 27.0K
09:34 37.75 38.04 37.69 37.69 23.1K
09:35 37.80 37.85 37.72 37.72 27.5K
09:36 37.77 37.82 37.25 37.35 49.2K
09:37 37.34 37.66 37.34 37.66 37.1K
09:38 37.77 37.92 37.74 37.90 21.0K
09:39 37.93 37.94 37.60 37.63 26.2K
09:40 37.66 37.72 37.55 37.72 22.8K
09:41 37.66 37.85 37.61 37.85 14.9K
09:42 37.90 38.12 37.90 38.00 36.4K
09:43 38.01 38.01 37.46 37.46 29.8K
09:44 37.44 37.46 37.26 37.30 40.7K
09:45 37.40 37.65 37.31 37.65 20.4K
09:46 37.71 37.79 37.68 37.77 12.9K
09:47 37.74 37.76 37.55 37.57 9.5K
09:48 37.60 37.81 37.59 37.80 16.2K
09:49 37.81 37.85 37.71 37.78 8.8K
09:50 37.74 37.77 37.63 37.70 14.4K
09:51 37.69 37.69 37.40 37.41 13.7K
09:52 37.45 37.55 37.34 37.40 79.4K
09:53 37.30 37.34 37.18 37.18 35.7K
09:54 37.26 37.48 37.21 37.40 31.7K
09:55 37.36 37.44 37.33 37.33 18.3K
09:56 37.45 37.45 37.10 37.14 24.4K
09:57 37.09 37.35 37.09 37.18 25.3K
09:58 37.26 37.30 37.15 37.30 9.9K
09:59 37.26 37.31 37.21 37.24 16.0K
10:00 36.90 37.02 36.75 36.88 94.4K
10:01 36.88 37.08 36.75 37.00 41.5K
10:02 37.02 37.21 37.01 37.16 27.1K
10:03 37.14 37.17 36.98 37.02 15.2K
10:04 36.93 37.00 36.63 36.73 36.8K
10:05 36.70 36.80 36.70 36.74 13.2K
10:06 36.70 36.70 36.55 36.60 50.3K
10:07 36.41 36.62 36.41 36.54 120.1K
10:08 36.45 36.46 36.36 36.43 51.1K
10:09 36.40 36.65 36.38 36.63 69.0K
10:10 36.66 36.69 36.53 36.61 23.5K
10:11 36.63 36.77 36.58 36.58 27.7K
10:12 36.60 36.66 36.50 36.63 25.7K
10:13 36.57 36.65 36.34 36.37 22.2K
10:14 36.42 36.48 36.40 36.42 33.9K
10:15 36.40 36.49 36.35 36.49 23.0K
10:16 36.50 36.59 36.49 36.51 25.4K
10:17 36.53 36.63 36.48 36.60 21.0K
10:18 36.64 36.77 36.56 36.72 32.3K
10:19 36.72 36.76 36.68 36.67 13.4K
10:20 36.65 36.71 36.58 36.62 22.7K
10:21 36.63 36.66 36.55 36.58 28.4K
10:22 36.56 36.56 36.43 36.50 34.5K
10:23 36.52 36.54 36.45 36.52 13.1K
10:24 36.52 36.53 36.41 36.50 17.0K
10:25 36.50 36.50 36.23 36.25 19.1K
10:26 36.19 36.36 36.14 36.36 35.1K
10:27 36.35 36.47 36.35 36.44 7.1K
10:28 36.43 36.43 36.31 36.31 14.3K
10:29 36.31 36.35 36.30 36.31 24.2K
10:30 36.32 36.42 36.28 36.42 14.0K
10:31 36.36 36.56 36.33 36.51 43.4K
10:32 36.46 36.54 36.46 36.53 10.2K
10:33 36.54 36.61 36.51 36.54 19.3K
10:34 36.50 36.54 36.44 36.44 40.8K
10:35 36.48 36.51 36.45 36.49 10.8K
10:36 36.48 36.60 36.46 36.60 5.1K
10:37 36.61 36.63 36.56 36.56 10.4K
10:38 36.57 36.57 36.51 36.56 12.8K
10:39 36.51 36.66 36.51 36.66 12.3K
10:40 36.64 36.71 36.64 36.71 19.3K
10:41 36.74 36.74 36.58 36.71 31.5K
10:42 36.72 36.85 36.72 36.75 16.7K
10:43 36.77 36.88 36.68 36.86 10.4K
10:44 36.87 36.87 36.81 36.87 11.4K
10:45 36.86 36.86 36.77 36.79 9.7K
10:46 36.74 36.79 36.69 36.75 8.6K
10:47 36.75 36.86 36.75 36.82 4.5K
10:48 36.83 36.99 36.83 36.99 5.5K
10:49 37.04 37.06 37.00 37.05 27.9K
10:50 36.95 37.02 36.86 37.00 14.3K
10:51 36.98 37.02 36.95 36.98 2.8K
10:52 37.01 37.05 36.98 36.98 7.9K
10:53 37.03 37.14 37.03 37.14 9.9K
10:54 37.12 37.17 37.10 37.17 7.9K
10:55 37.15 37.17 37.12 37.17 11.5K
10:56 37.14 37.24 37.14 37.21 2.9K
10:57 37.22 37.31 37.22 37.28 11.1K
10:58 37.31 37.47 37.31 37.47 12.6K
10:59 37.49 37.63 37.47 37.56 41.9K
11:00 37.58 37.69 37.58 37.62 24.1K
11:01 37.61 37.61 37.46 37.55 14.4K
11:02 37.47 37.55 37.47 37.52 33.9K
11:03 37.50 37.57 37.50 37.55 28.1K
11:04 37.56 37.63 37.55 37.55 12.5K
11:05 37.57 37.67 37.57 37.62 18.5K
11:06 37.65 37.76 37.65 37.74 4.9K
11:07 37.74 37.74 37.65 37.65 7.8K
11:08 37.63 37.64 37.55 37.58 7.0K
11:09 37.60 37.68 37.57 37.68 8.5K
11:10 37.65 37.65 37.59 37.60 4.8K
11:11 37.59 37.65 37.57 37.64 6.3K
11:12 37.70 37.73 37.67 37.73 5.1K
11:13 37.74 37.74 37.60 37.60 2.2K
11:14 37.61 37.61 37.55 37.57 3.1K
11:15 37.61 37.71 37.61 37.71 5.8K
11:16 37.73 37.80 37.70 37.80 3.0K
11:17 37.78 37.85 37.70 37.76 19.9K
11:18 37.73 37.81 37.72 37.81 3.9K
11:19 37.78 37.85 37.76 37.80 7.7K
11:20 37.74 37.78 37.69 37.69 4.6K
11:21 37.64 37.73 37.60 37.69 4.5K
11:22 37.75 37.78 37.65 37.73 10.8K
11:23 37.79 37.79 37.72 37.72 3.4K
11:24 37.80 37.80 37.73 37.73 1.0K
11:25 37.75 37.75 37.69 37.70 2.5K
11:26 37.68 37.72 37.67 37.72 2.1K
11:27 37.71 37.91 37.67 37.86 15.0K
11:28 37.81 37.87 37.78 37.78 10.5K
11:29 37.81 37.81 37.74 37.74 1.8K
11:30 37.75 37.80 37.65 37.65 21.0K
11:31 37.63 37.64 37.55 37.56 9.1K
11:32 37.59 37.65 37.59 37.65 2.5K
11:33 37.67 37.70 37.64 37.64 2.0K
11:34 37.71 37.71 37.67 37.71 3.8K
11:35 37.66 37.78 37.66 37.71 16.0K
11:36 37.75 37.76 37.72 37.75 1.9K
11:37 37.80 37.87 37.79 37.86 4.8K
11:38 37.85 37.87 37.81 37.87 6.8K
11:39 37.88 37.90 37.85 37.85 11.7K
11:40 37.88 37.92 37.88 37.90 6.8K
11:41 37.91 37.97 37.89 37.97 7.3K
11:42 37.92 37.92 37.89 37.91 6.3K
11:43 37.91 37.93 37.91 37.92 1.0K
11:44 37.98 37.98 37.73 37.78 14.7K
11:45 37.79 37.93 37.79 37.89 3.1K
11:46 37.95 38.00 37.89 37.98 13.6K
11:47 37.98 38.00 37.95 37.95 8.5K
11:48 37.86 37.88 37.81 37.81 1.9K
11:49 37.74 37.79 37.73 37.79 4.0K
11:50 37.79 37.79 37.75 37.76 9.3K
11:51 37.77 37.78 37.75 37.75 4.2K
11:52 37.70 37.72 37.70 37.72 9.5K
11:53 37.73 37.79 37.73 37.75 5.5K
11:54 37.75 37.78 37.75 37.78 1.9K
11:55 37.81 37.85 37.76 37.77 17.5K
11:56 37.80 37.82 37.78 37.82 1.5K
11:57 37.85 37.89 37.85 37.89 1.0K
11:58 37.81 37.83 37.70 37.70 4.8K
11:59 37.72 37.72 37.68 37.72 2.9K
12:00 37.74 37.78 37.70 37.70 11.0K
12:01 37.69 37.70 37.61 37.64 5.8K
12:02 37.65 37.68 37.65 37.67 1.3K
12:03 37.67 37.69 37.66 37.66 4.4K
12:04 37.66 37.69 37.66 37.66 1.6K
12:05 37.70 37.73 37.66 37.69 4.0K
12:06 37.68 37.86 37.68 37.82 30.6K
12:07 37.81 37.81 37.76 37.76 8.3K
12:08 37.75 37.81 37.74 37.74 4.5K
12:09 37.79 37.80 37.79 37.80 2.1K
12:10 37.79 37.79 37.73 37.76 3.1K
12:11 37.71 37.72 37.62 37.62 1.4K
12:12 37.68 37.70 37.65 37.70 2.7K
12:13 37.63 37.64 37.62 37.63 2.7K
12:14 37.66 37.66 37.63 37.64 2.0K
12:15 37.64 37.75 37.64 37.75 2.4K
12:16 37.72 37.72 37.69 37.69 3.9K
12:17 37.77 37.80 37.77 37.77 6.3K
12:18 37.76 37.80 37.76 37.79 2.0K
12:19 37.75 37.83 37.75 37.83 2.3K
12:20 37.82 37.85 37.82 37.82 4.1K
12:21 37.80 37.84 37.80 37.84 1.9K
12:22 37.85 37.94 37.85 37.86 8.3K
12:23 37.82 37.82 37.78 37.78 3.7K
12:24 37.77 37.78 37.74 37.74 2.4K
12:25 37.75 37.80 37.69 37.69 7.1K
12:26 37.70 37.70 37.41 37.49 18.9K
12:27 37.47 37.47 37.33 37.33 8.6K
12:28 37.31 37.31 37.22 37.22 13.5K
12:29 37.25 37.29 37.24 37.26 10.0K
12:30 37.25 37.36 37.23 37.36 12.9K
12:31 37.38 37.50 37.38 37.45 11.8K
12:32 37.47 37.47 37.37 37.37 3.6K
12:33 37.32 37.34 37.28 37.34 2.5K
12:34 37.24 37.30 37.20 37.24 4.5K
12:35 37.24 37.24 37.07 37.20 9.2K
12:36 37.20 37.20 37.15 37.15 7.3K
12:37 37.17 37.21 37.14 37.14 3.5K
12:38 37.23 37.23 37.15 37.19 7.5K
12:39 37.22 37.26 37.22 37.26 1.9K
12:40 37.26 37.27 37.21 37.24 6.8K
12:41 37.23 37.23 37.11 37.11 4.9K
12:42 37.11 37.11 37.04 37.08 5.8K
12:43 37.08 37.13 37.08 37.10 3.8K
12:44 37.12 37.14 37.11 37.14 9.7K
12:45 37.11 37.16 37.11 37.15 1.3K
12:46 37.15 37.17 37.15 37.15 3.2K
12:47 37.21 37.23 37.19 37.21 2.5K
12:48 37.15 37.19 37.15 37.19 1.4K
12:49 37.16 37.22 37.15 37.17 4.2K
12:50 37.31 37.31 37.31 37.31 1.6K
12:51 37.25 37.28 37.25 37.27 3.0K
12:52 37.29 37.30 37.25 37.25 2.1K
12:53 37.24 37.31 37.21 37.31 6.8K
12:54 37.34 37.36 37.32 37.36 3.5K
12:55 37.39 37.43 37.39 37.40 1.9K
12:56 37.45 37.46 37.41 37.42 6.8K
12:57 37.44 37.48 37.44 37.48 1.1K
12:58 37.56 37.63 37.56 37.63 2.2K
12:59 37.66 37.68 37.64 37.64 2.4K
13:00 37.60 37.70 37.60 37.70 6.5K
13:01 37.73 37.79 37.70 37.70 6.1K
13:02 37.72 37.73 37.72 37.73 1.8K
13:03 37.80 37.83 37.77 37.77 7.6K
13:04 37.78 37.89 37.78 37.85 31.9K
13:05 37.85 37.94 37.84 37.94 9.4K
13:06 37.97 38.00 37.96 37.96 10.1K
13:07 37.93 38.09 37.93 38.09 17.1K
13:08 38.13 38.13 38.08 38.10 9.8K
13:09 38.10 38.10 37.97 37.97 12.8K
13:10 37.98 37.99 37.92 37.95 7.3K
13:11 37.98 37.98 37.94 37.94 2.1K
13:12 37.99 38.09 37.99 38.04 5.3K
13:13 38.03 38.10 38.03 38.07 10.7K
13:14 38.13 38.19 38.12 38.14 17.6K
13:15 38.14 38.17 38.10 38.10 12.8K
13:16 38.08 38.13 38.03 38.06 17.9K
13:17 38.07 38.09 38.04 38.04 6.1K
13:18 38.05 38.19 38.05 38.16 3.9K
13:19 38.18 38.20 38.14 38.15 8.2K
13:20 38.15 38.17 38.10 38.10 5.4K
13:21 38.10 38.10 38.05 38.05 1.4K
13:22 38.06 38.12 38.06 38.12 2.0K
13:23 38.12 38.21 38.12 38.21 3.7K
13:24 38.18 38.19 38.16 38.16 3.8K
13:25 38.15 38.19 38.12 38.12 4.8K
13:26 38.12 38.14 38.10 38.10 3.8K
13:27 38.10 38.18 38.10 38.18 2.1K
13:28 38.14 38.15 38.14 38.15 1.1K
13:29 38.10 38.10 38.05 38.05 15.2K
13:30 37.95 37.99 37.94 37.99 10.0K
13:31 37.94 37.97 37.88 37.97 10.9K
13:32 37.94 37.96 37.94 37.96 1.2K
13:33 37.94 37.95 37.94 37.95 3.8K
13:34 37.96 37.98 37.92 37.92 7.8K
13:35 37.98 38.05 37.98 38.04 8.3K
13:36 38.01 38.01 37.96 37.96 1.8K
13:37 37.98 37.98 37.94 37.94 2.1K
13:38 37.92 37.95 37.85 37.85 4.0K
13:39 37.85 37.86 37.80 37.80 5.3K
13:40 37.81 37.89 37.78 37.89 8.5K
13:41 37.96 37.99 37.94 37.95 3.4K
13:42 37.95 37.95 37.85 37.86 4.7K
13:43 37.85 37.90 37.84 37.85 5.5K
13:44 37.85 37.93 37.85 37.92 4.7K
13:45 37.95 37.95 37.93 37.93 1.9K
13:46 37.92 37.92 37.90 37.90 2.2K
13:47 37.87 37.87 37.87 37.87 0.4K
13:48 37.88 37.90 37.86 37.90 4.4K
13:49 37.91 37.94 37.89 37.89 3.0K
13:50 37.90 37.90 37.87 37.89 2.4K
13:51 37.85 37.94 37.85 37.94 3.1K
13:52 37.90 37.90 37.90 37.90 1.0K
13:54 37.99 38.03 37.93 37.93 8.3K
13:55 38.00 38.00 38.00 38.00 1.9K
13:57 38.01 38.01 38.01 38.01 1.3K
13:58 37.99 38.01 37.99 38.01 1.9K
13:59 38.01 38.03 38.01 38.03 2.1K
14:00 38.03 38.03 38.01 38.02 34.4K
14:01 38.05 38.10 38.02 38.02 12.7K
14:02 38.00 38.07 38.00 38.02 7.8K
14:03 38.08 38.14 38.08 38.08 5.0K
14:04 38.10 38.14 38.09 38.09 8.1K
14:05 38.11 38.13 38.08 38.10 3.8K
14:06 38.10 38.10 38.10 38.10 0.9K
14:07 38.10 38.10 38.02 38.03 4.6K
14:08 38.00 38.00 37.90 37.92 2.3K
14:09 37.92 37.94 37.90 37.94 4.4K
14:10 37.94 37.96 37.94 37.95 4.2K
14:11 37.95 38.01 37.95 37.98 4.3K
14:12 37.98 37.98 37.89 37.91 9.2K
14:13 37.93 37.93 37.93 37.93 0.2K
14:14 37.93 37.93 37.89 37.93 3.0K
14:15 37.92 37.92 37.85 37.85 3.1K
14:16 37.86 37.86 37.86 37.86 0.4K
14:17 37.93 37.96 37.93 37.96 2.6K
14:19 37.94 37.94 37.94 37.94 0.3K
14:20 38.00 38.03 38.00 38.03 0.8K
14:21 38.02 38.02 38.00 38.00 6.4K
14:22 37.99 38.00 37.96 37.96 1.4K
14:23 37.98 38.02 37.98 37.99 3.1K
14:24 37.99 38.03 37.99 38.03 1.2K
14:25 37.91 37.91 37.85 37.85 2.7K
14:26 37.85 37.85 37.81 37.81 0.7K
14:27 37.77 37.81 37.74 37.79 7.8K
14:29 37.93 37.93 37.93 37.93 0.5K
14:30 37.92 37.92 37.87 37.87 2.2K
14:31 37.86 37.86 37.86 37.86 0.2K
14:32 37.88 37.88 37.88 37.88 1.1K
14:33 37.90 37.92 37.89 37.92 1.1K
14:34 37.91 37.97 37.91 37.97 0.8K
14:35 37.94 37.97 37.94 37.97 3.0K
14:36 37.97 37.97 37.93 37.93 0.6K
14:37 37.92 37.92 37.88 37.90 7.0K
14:38 37.94 37.94 37.91 37.91 1.5K
14:39 37.94 37.95 37.94 37.95 0.9K
14:40 37.93 37.93 37.91 37.91 0.3K
14:41 37.90 37.90 37.85 37.85 6.5K
14:42 37.87 37.87 37.86 37.87 1.2K
14:43 37.93 37.95 37.93 37.95 1.7K
14:44 37.91 37.91 37.89 37.89 1.6K
14:45 37.90 37.91 37.90 37.91 1.0K
14:46 37.90 37.90 37.85 37.85 1.8K
14:47 37.91 37.91 37.89 37.89 0.9K
14:48 37.91 37.91 37.91 37.91 1.0K
14:50 37.76 37.76 37.67 37.72 2.4K
14:51 37.66 37.67 37.64 37.67 4.5K
14:52 37.67 37.70 37.66 37.70 10.4K
14:53 37.71 37.71 37.71 37.71 0.7K
14:54 37.73 37.77 37.72 37.77 2.0K
14:55 37.69 37.71 37.69 37.70 4.3K
14:56 37.67 37.73 37.67 37.73 5.9K
14:57 37.75 37.76 37.74 37.76 2.5K
14:58 37.75 37.76 37.70 37.70 3.0K
14:59 37.63 37.66 37.63 37.66 8.2K
15:00 37.63 37.72 37.63 37.72 3.7K
15:01 37.75 37.81 37.75 37.81 1.9K
15:02 37.74 37.74 37.71 37.71 1.8K
15:03 37.69 37.71 37.69 37.69 1.4K
15:04 37.77 37.80 37.75 37.76 4.0K
15:05 37.77 37.77 37.72 37.73 3.7K
15:06 37.74 37.74 37.71 37.71 0.6K
15:07 37.66 37.66 37.66 37.66 1.0K
15:08 37.64 37.64 37.64 37.64 0.9K
15:09 37.61 37.61 37.56 37.59 11.1K
15:10 37.58 37.64 37.58 37.64 4.1K
15:11 37.62 37.62 37.62 37.62 1.8K
15:12 37.64 37.66 37.61 37.66 2.5K
15:13 37.53 37.54 37.50 37.51 13.6K
15:14 37.52 37.53 37.51 37.53 2.5K
15:15 37.48 37.49 37.45 37.45 2.7K
15:16 37.46 37.49 37.46 37.47 5.4K
15:17 37.42 37.44 37.40 37.44 2.4K
15:18 37.48 37.50 37.44 37.48 2.9K
15:19 37.46 37.52 37.46 37.52 3.1K
15:20 37.51 37.53 37.46 37.50 3.5K
15:21 37.48 37.53 37.45 37.51 9.8K
15:22 37.52 37.62 37.52 37.60 4.1K
15:23 37.59 37.62 37.56 37.57 10.4K
15:24 37.55 37.55 37.49 37.49 2.0K
15:25 37.48 37.51 37.43 37.43 4.7K
15:26 37.43 37.43 37.38 37.39 2.5K
15:27 37.38 37.40 37.38 37.39 3.0K
15:28 37.36 37.38 37.30 37.30 6.0K
15:29 37.37 37.38 37.37 37.37 2.1K
15:30 37.36 37.44 37.36 37.38 13.3K
15:31 37.38 37.41 37.37 37.37 3.4K
15:32 37.34 37.43 37.34 37.42 1.0K
15:33 37.42 37.44 37.41 37.44 8.7K
15:34 37.44 37.44 37.36 37.40 3.3K
15:35 37.31 37.38 37.29 37.37 7.1K
15:36 37.36 37.37 37.36 37.37 1.1K
15:37 37.43 37.53 37.43 37.51 8.3K
15:38 37.51 37.51 37.47 37.47 4.6K
15:39 37.46 37.46 37.44 37.45 17.5K
15:40 37.50 37.50 37.42 37.44 40.4K
15:41 37.41 37.48 37.40 37.45 9.1K
15:42 37.49 37.49 37.42 37.42 1.8K
15:43 37.45 37.55 37.44 37.55 3.8K
15:44 37.57 37.66 37.57 37.64 6.6K
15:45 37.65 37.71 37.65 37.70 4.6K
15:46 37.71 37.81 37.70 37.78 7.5K
15:47 37.78 37.78 37.74 37.77 4.0K
15:48 37.75 37.78 37.75 37.78 10.3K
15:49 37.75 37.77 37.75 37.77 1.0K
15:50 37.70 37.72 37.56 37.56 7.1K
15:51 37.55 37.63 37.48 37.48 5.9K
15:52 37.46 37.47 37.34 37.34 22.3K
15:53 37.31 37.34 37.26 37.33 52.7K
15:54 37.31 37.32 37.15 37.24 95.4K
15:55 37.27 37.31 37.10 37.17 24.0K
15:56 37.18 37.20 37.09 37.18 8.3K
15:57 37.13 37.13 36.95 36.95 29.6K
15:58 36.98 36.98 36.89 36.92 30.7K
15:59 36.93 36.93 36.64 36.64 170.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし