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 37.64 37.96 37.58 37.73 307.9K
09:31 37.78 37.82 37.43 37.62 15.1K
09:32 37.58 37.58 36.98 36.99 30.9K
09:33 36.95 37.06 36.72 37.06 28.7K
09:34 37.08 37.11 36.87 36.87 28.9K
09:35 36.93 36.96 36.78 36.78 12.9K
09:36 36.83 36.84 36.60 36.77 41.9K
09:37 36.81 37.00 36.77 36.84 12.4K
09:38 36.93 37.01 36.86 37.01 17.9K
09:39 36.98 36.98 36.62 36.63 19.1K
09:40 36.60 36.88 36.60 36.88 29.7K
09:41 36.93 37.13 36.79 37.12 16.4K
09:42 37.12 37.22 37.07 37.09 43.8K
09:43 37.06 37.22 37.00 37.13 9.6K
09:44 37.08 37.21 37.06 37.06 3.1K
09:45 37.02 37.02 36.41 36.41 27.2K
09:46 36.41 36.41 36.22 36.38 31.2K
09:47 36.26 36.26 36.02 36.18 66.5K
09:48 36.13 36.26 36.13 36.19 19.9K
09:49 36.19 36.21 35.94 36.06 35.0K
09:50 36.11 36.27 36.11 36.20 17.5K
09:51 36.14 36.17 35.95 36.01 43.4K
09:52 36.00 36.01 35.77 35.85 41.7K
09:53 35.87 36.19 35.85 36.15 18.0K
09:54 36.11 36.23 36.01 36.23 11.4K
09:55 36.18 36.25 36.17 36.19 16.2K
09:56 36.05 36.11 36.04 36.11 13.4K
09:57 36.13 36.13 35.89 35.89 20.6K
09:58 36.01 36.23 35.92 36.22 7.8K
09:59 36.26 36.45 36.26 36.45 28.1K
10:00 36.43 36.50 36.34 36.42 28.1K
10:01 36.53 36.54 36.31 36.31 30.2K
10:02 36.25 36.38 36.25 36.25 6.8K
10:03 36.25 36.38 36.22 36.27 20.1K
10:04 36.29 36.42 36.29 36.42 7.4K
10:05 36.39 36.41 36.30 36.36 9.5K
10:06 36.34 36.38 36.17 36.17 18.5K
10:07 36.15 36.27 36.10 36.25 26.1K
10:08 36.19 36.40 36.19 36.39 10.7K
10:09 36.36 36.38 36.32 36.32 6.6K
10:10 36.35 36.50 36.35 36.41 9.2K
10:11 36.34 36.48 36.34 36.47 5.4K
10:12 36.49 36.51 36.41 36.50 13.6K
10:13 36.47 36.50 36.44 36.50 2.8K
10:14 36.57 36.59 36.53 36.56 8.4K
10:15 36.60 36.63 36.51 36.51 13.2K
10:16 36.55 36.66 36.53 36.59 7.1K
10:17 36.53 36.60 36.48 36.60 5.3K
10:18 36.56 36.61 36.52 36.56 8.6K
10:19 36.54 36.58 36.54 36.58 4.1K
10:20 36.54 36.54 36.40 36.40 17.8K
10:21 36.40 36.59 36.40 36.58 27.0K
10:22 36.57 36.68 36.50 36.68 13.6K
10:23 36.70 36.89 36.70 36.80 15.2K
10:24 36.84 36.87 36.77 36.77 11.9K
10:25 36.74 36.77 36.67 36.71 7.2K
10:26 36.70 36.78 36.67 36.71 6.1K
10:27 36.74 36.85 36.74 36.78 18.3K
10:28 36.79 36.79 36.77 36.77 2.9K
10:29 36.80 36.84 36.79 36.84 22.0K
10:30 36.85 36.88 36.70 36.73 4.5K
10:31 36.74 36.74 36.59 36.69 7.6K
10:32 36.52 36.57 36.42 36.50 8.7K
10:33 36.45 36.65 36.45 36.65 10.7K
10:34 36.73 36.73 36.60 36.63 5.6K
10:35 36.68 36.68 36.40 36.53 11.8K
10:36 36.38 36.55 36.38 36.55 11.9K
10:37 36.65 37.07 36.61 37.03 44.3K
10:38 37.02 37.26 36.97 37.15 22.3K
10:39 37.17 37.25 37.06 37.14 21.4K
10:40 37.06 37.06 36.93 36.93 33.2K
10:41 36.99 37.56 36.99 37.54 58.1K
10:42 37.49 37.62 37.37 37.37 25.7K
10:43 37.40 37.49 37.37 37.49 13.7K
10:44 37.52 37.55 37.38 37.44 23.7K
10:45 37.46 37.46 37.27 37.29 10.2K
10:46 37.42 37.67 37.36 37.65 31.9K
10:47 37.68 37.71 37.50 37.53 27.5K
10:48 37.48 37.56 37.48 37.53 4.1K
10:49 37.38 37.38 37.23 37.33 12.9K
10:50 37.32 37.33 37.25 37.32 8.5K
10:51 37.32 37.32 37.08 37.08 7.3K
10:52 37.10 37.10 36.96 37.07 5.5K
10:53 37.09 37.09 36.96 36.96 4.4K
10:54 37.03 37.12 37.03 37.12 7.7K
10:55 37.15 37.20 37.11 37.15 15.4K
10:56 37.09 37.18 37.04 37.18 4.0K
10:57 37.27 37.40 37.27 37.40 4.1K
10:58 37.38 37.43 37.35 37.41 5.1K
10:59 37.40 37.40 37.34 37.37 13.6K
11:00 37.32 37.33 37.28 37.29 4.0K
11:01 37.30 37.30 37.26 37.26 3.8K
11:02 37.29 37.29 37.08 37.10 5.0K
11:03 37.08 37.16 37.08 37.11 4.4K
11:04 37.10 37.10 37.02 37.02 8.2K
11:05 37.01 37.04 36.97 37.02 3.6K
11:06 37.02 37.07 37.01 37.07 4.3K
11:07 37.07 37.09 37.07 37.08 5.1K
11:08 37.04 37.04 37.01 37.01 1.6K
11:09 36.97 37.13 36.97 37.10 1.0K
11:10 37.17 37.23 37.13 37.20 8.4K
11:11 37.19 37.20 37.10 37.10 61.4K
11:12 37.13 37.20 37.13 37.20 4.8K
11:13 37.18 37.18 37.14 37.14 1.7K
11:14 37.12 37.12 37.03 37.03 3.3K
11:15 37.05 37.10 37.02 37.07 4.2K
11:16 37.02 37.20 37.02 37.18 2.5K
11:17 37.10 37.15 37.10 37.14 2.6K
11:18 37.20 37.25 37.12 37.12 2.9K
11:19 37.05 37.05 37.03 37.03 0.9K
11:20 37.00 37.06 36.97 37.06 5.6K
11:21 37.00 37.15 37.00 37.10 8.9K
11:22 37.09 37.10 37.07 37.07 2.4K
11:23 37.07 37.11 37.07 37.08 2.2K
11:24 37.16 37.18 37.15 37.18 3.8K
11:25 37.24 37.29 37.24 37.24 12.3K
11:26 37.20 37.22 37.20 37.22 2.9K
11:27 37.24 37.27 37.22 37.27 3.9K
11:28 37.26 37.26 37.19 37.20 2.7K
11:29 37.22 37.28 37.22 37.24 2.2K
11:30 37.25 37.27 37.25 37.27 2.1K
11:31 37.22 37.27 37.22 37.24 3.4K
11:32 37.20 37.22 37.14 37.14 1.4K
11:33 37.15 37.19 37.14 37.16 7.6K
11:34 37.16 37.16 37.11 37.11 14.1K
11:35 37.05 37.08 37.05 37.08 3.9K
11:36 37.08 37.15 37.08 37.15 2.7K
11:37 37.09 37.09 37.09 37.09 0.5K
11:38 37.12 37.12 37.04 37.12 3.6K
11:39 37.13 37.15 37.13 37.15 1.0K
11:40 37.15 37.15 37.09 37.09 5.1K
11:41 37.00 37.02 36.98 36.98 9.1K
11:42 36.93 37.01 36.93 36.99 4.5K
11:43 37.01 37.10 37.01 37.10 4.5K
11:44 37.09 37.17 37.02 37.06 7.5K
11:45 37.06 37.06 36.91 36.91 2.7K
11:46 36.90 36.90 36.85 36.90 29.7K
11:47 36.94 36.94 36.85 36.92 4.5K
11:48 36.91 37.00 36.91 37.00 9.0K
11:49 36.96 36.97 36.93 36.93 2.1K
11:50 36.97 36.98 36.90 36.93 8.0K
11:51 36.98 37.00 36.98 37.00 5.5K
11:52 36.95 36.95 36.91 36.91 2.3K
11:53 36.87 36.91 36.87 36.88 3.4K
11:54 36.89 36.89 36.85 36.89 5.0K
11:55 36.89 36.89 36.85 36.85 7.7K
11:56 36.92 37.06 36.92 37.06 26.1K
11:57 37.07 37.07 37.06 37.06 2.4K
11:58 37.06 37.11 37.06 37.08 13.6K
11:59 36.97 37.01 36.97 36.99 8.6K
12:00 36.94 36.96 36.93 36.93 1.3K
12:01 36.99 37.00 36.88 36.88 8.6K
12:02 36.94 36.94 36.90 36.91 2.0K
12:03 36.99 36.99 36.94 36.94 1.3K
12:04 36.94 36.98 36.94 36.97 14.3K
12:05 36.96 37.07 36.95 37.07 4.6K
12:06 37.07 37.10 37.06 37.07 4.6K
12:07 37.03 37.03 37.00 37.01 1.8K
12:08 36.94 36.96 36.90 36.90 1.4K
12:09 36.85 36.91 36.85 36.87 2.4K
12:10 36.83 36.86 36.83 36.85 8.2K
12:11 36.84 36.86 36.83 36.86 4.0K
12:12 36.86 36.88 36.71 36.79 11.6K
12:13 36.77 36.84 36.69 36.79 8.4K
12:14 36.83 36.83 36.75 36.75 2.8K
12:15 36.73 36.82 36.70 36.75 3.3K
12:16 36.72 36.73 36.68 36.68 3.1K
12:17 36.64 36.66 36.50 36.56 10.7K
12:18 36.50 36.63 36.50 36.63 31.7K
12:19 36.60 36.67 36.60 36.67 5.0K
12:20 36.67 36.68 36.63 36.68 20.8K
12:21 36.72 36.76 36.63 36.75 9.7K
12:22 36.69 36.71 36.62 36.62 8.1K
12:23 36.64 36.78 36.62 36.76 5.2K
12:24 36.74 36.76 36.71 36.71 2.7K
12:25 36.64 36.74 36.64 36.74 6.3K
12:26 36.78 36.78 36.68 36.68 3.8K
12:27 36.62 36.65 36.58 36.65 10.2K
12:28 36.66 36.66 36.50 36.53 6.9K
12:29 36.50 36.62 36.50 36.59 4.9K
12:30 36.56 36.65 36.55 36.64 9.4K
12:31 36.59 36.64 36.55 36.55 8.5K
12:32 36.48 36.48 36.38 36.38 10.5K
12:33 36.39 36.53 36.39 36.53 6.4K
12:34 36.46 36.46 36.42 36.42 5.1K
12:35 36.39 36.45 36.38 36.40 8.3K
12:36 36.42 36.51 36.42 36.48 5.5K
12:37 36.47 36.47 36.38 36.46 2.4K
12:38 36.36 36.36 36.23 36.23 17.5K
12:39 36.23 36.23 36.09 36.15 15.8K
12:40 36.10 36.10 35.97 35.97 52.5K
12:41 35.97 36.05 35.94 36.04 10.3K
12:42 36.09 36.20 36.07 36.12 8.3K
12:43 36.13 36.15 36.08 36.08 5.8K
12:44 36.08 36.19 36.08 36.13 5.1K
12:45 36.00 36.09 35.95 36.08 12.4K
12:46 36.06 36.20 36.00 36.20 11.2K
12:47 36.19 36.19 35.88 35.88 19.3K
12:48 35.95 35.95 35.79 35.79 34.6K
12:49 35.77 35.89 35.77 35.84 34.4K
12:50 35.73 36.05 35.73 36.05 10.4K
12:51 36.08 36.08 35.89 35.89 14.1K
12:52 35.85 35.85 35.62 35.62 25.1K
12:53 35.61 35.67 35.60 35.66 8.3K
12:54 35.65 35.74 35.63 35.72 10.0K
12:55 35.65 35.81 35.64 35.81 15.5K
12:56 35.77 35.79 35.65 35.73 16.8K
12:57 35.71 35.76 35.61 35.66 27.2K
12:58 35.67 35.67 35.58 35.62 36.0K
12:59 35.57 35.57 35.39 35.39 94.5K
13:00 35.37 35.37 35.20 35.28 34.6K
13:01 35.24 35.27 35.13 35.26 25.2K
13:02 35.26 35.49 35.24 35.43 21.5K
13:03 35.45 35.55 35.39 35.52 15.8K
13:04 35.53 35.64 35.53 35.54 5.7K
13:05 35.40 35.51 35.40 35.51 4.9K
13:06 35.48 35.69 35.48 35.69 23.5K
13:07 35.73 35.83 35.73 35.81 11.0K
13:08 35.80 35.97 35.80 35.95 6.5K
13:09 35.93 35.95 35.83 35.89 7.4K
13:10 35.98 36.03 35.98 36.03 2.8K
13:11 36.03 36.17 36.02 36.09 14.4K
13:12 36.05 36.18 36.05 36.18 3.7K
13:13 36.20 36.22 36.09 36.13 7.2K
13:14 36.09 36.17 36.09 36.13 11.5K
13:15 36.16 36.27 36.16 36.24 4.2K
13:16 36.26 36.28 36.23 36.28 5.6K
13:17 36.28 36.28 36.15 36.22 6.7K
13:18 36.22 36.23 36.19 36.19 4.2K
13:19 36.23 36.23 36.15 36.15 9.7K
13:20 36.10 36.19 36.10 36.19 5.6K
13:21 36.17 36.27 36.17 36.27 3.6K
13:22 36.25 36.25 36.15 36.17 3.9K
13:23 36.15 36.27 36.15 36.27 8.8K
13:24 36.29 36.29 36.17 36.20 9.7K
13:25 36.21 36.21 36.13 36.13 10.3K
13:26 36.16 36.16 36.08 36.08 4.2K
13:27 36.09 36.09 36.03 36.09 5.8K
13:28 36.21 36.21 36.11 36.14 2.5K
13:29 36.16 36.16 36.01 36.01 4.9K
13:30 36.04 36.08 36.00 36.01 11.7K
13:31 36.01 36.01 35.97 36.00 5.9K
13:32 36.05 36.12 36.05 36.06 5.1K
13:33 36.04 36.08 36.03 36.03 3.5K
13:34 36.04 36.04 35.99 36.02 8.0K
13:35 35.97 36.05 35.97 36.02 2.0K
13:36 36.07 36.07 36.05 36.05 4.1K
13:37 36.11 36.16 36.11 36.13 2.3K
13:38 36.12 36.17 36.11 36.15 1.0K
13:39 36.14 36.19 36.14 36.17 2.4K
13:40 36.17 36.22 36.16 36.19 2.2K
13:41 36.22 36.22 36.11 36.11 2.2K
13:42 36.08 36.09 36.06 36.07 6.8K
13:43 36.07 36.07 36.06 36.06 1.3K
13:44 36.03 36.06 35.99 35.99 1.6K
13:45 35.91 35.96 35.91 35.93 4.8K
13:46 35.95 35.95 35.78 35.81 4.1K
13:47 35.82 35.85 35.82 35.85 1.1K
13:48 35.83 35.93 35.82 35.82 9.5K
13:49 35.82 35.85 35.80 35.80 3.4K
13:50 35.81 35.85 35.78 35.78 4.3K
13:51 35.75 35.77 35.71 35.75 15.1K
13:52 35.75 35.84 35.74 35.76 4.8K
13:53 35.80 35.86 35.80 35.86 1.8K
13:54 35.85 35.87 35.83 35.87 1.0K
13:55 35.84 35.84 35.73 35.73 2.0K
13:56 35.79 35.80 35.77 35.80 3.5K
13:57 35.77 35.77 35.65 35.65 3.3K
13:58 35.66 35.68 35.66 35.68 1.4K
13:59 35.71 35.71 35.66 35.66 4.8K
14:00 35.65 35.68 35.61 35.68 2.5K
14:01 35.78 35.83 35.73 35.73 3.4K
14:02 35.76 35.82 35.76 35.79 1.7K
14:03 35.79 35.79 35.77 35.77 1.2K
14:04 35.80 35.86 35.77 35.79 4.7K
14:05 35.75 35.78 35.71 35.71 3.9K
14:06 35.67 35.67 35.66 35.66 2.4K
14:07 35.58 35.63 35.57 35.62 16.4K
14:08 35.55 35.72 35.55 35.72 9.7K
14:09 35.76 35.85 35.71 35.85 4.6K
14:10 35.82 35.84 35.72 35.72 23.7K
14:11 35.71 35.85 35.68 35.82 4.7K
14:12 35.83 35.88 35.74 35.74 6.4K
14:13 35.73 35.76 35.54 35.57 18.2K
14:14 35.54 35.54 35.45 35.49 13.7K
14:15 35.49 35.51 35.39 35.48 14.0K
14:16 35.44 35.46 35.22 35.22 8.9K
14:17 35.17 35.44 35.17 35.44 18.1K
14:18 35.44 35.57 35.44 35.50 6.2K
14:19 35.53 35.72 35.53 35.64 9.1K
14:20 35.63 35.70 35.52 35.55 20.9K
14:21 35.54 35.60 35.46 35.60 8.1K
14:22 35.62 35.73 35.62 35.68 5.4K
14:23 35.69 35.78 35.67 35.75 8.7K
14:24 35.79 35.83 35.79 35.82 1.7K
14:25 35.84 35.85 35.81 35.82 4.7K
14:26 35.81 35.81 35.72 35.76 6.3K
14:27 35.77 35.83 35.77 35.80 2.0K
14:28 35.77 35.77 35.73 35.73 2.9K
14:29 35.75 35.75 35.70 35.74 1.3K
14:30 35.78 35.83 35.78 35.79 3.5K
14:31 35.79 35.83 35.79 35.80 3.8K
14:32 35.72 35.72 35.71 35.71 1.2K
14:33 35.79 35.80 35.70 35.70 11.6K
14:34 35.65 35.77 35.65 35.75 13.3K
14:35 35.75 35.82 35.75 35.82 2.7K
14:36 35.83 35.90 35.82 35.86 44.1K
14:37 35.88 35.88 35.63 35.69 21.8K
14:38 35.68 35.81 35.68 35.74 7.0K
14:39 35.71 35.71 35.65 35.69 19.5K
14:40 35.70 35.70 35.54 35.55 5.9K
14:41 35.54 35.57 35.48 35.49 6.7K
14:42 35.50 35.52 35.46 35.51 5.9K
14:43 35.49 35.49 35.38 35.38 2.7K
14:44 35.40 35.40 35.24 35.35 10.7K
14:45 35.36 35.51 35.36 35.43 48.6K
14:46 35.41 35.48 35.35 35.40 17.4K
14:47 35.43 35.43 35.33 35.37 7.7K
14:48 35.42 35.42 35.42 35.42 1.3K
14:49 35.49 35.49 35.38 35.39 17.7K
14:50 35.45 35.47 35.42 35.42 6.2K
14:51 35.42 35.51 35.39 35.51 6.3K
14:52 35.42 35.53 35.42 35.49 15.1K
14:53 35.45 35.51 35.45 35.51 7.8K
14:54 35.52 35.54 35.41 35.41 11.9K
14:55 35.45 35.52 35.45 35.52 8.8K
14:56 35.50 35.51 35.50 35.51 2.4K
14:57 35.42 35.42 35.29 35.30 9.5K
14:58 35.28 35.31 35.26 35.31 3.9K
14:59 35.30 35.31 35.22 35.22 10.6K
15:00 35.22 35.35 35.20 35.30 38.9K
15:01 35.30 35.36 35.29 35.29 8.6K
15:02 35.32 35.36 35.31 35.34 10.0K
15:03 35.40 35.40 35.23 35.23 5.7K
15:04 35.27 35.27 35.18 35.19 4.1K
15:05 35.22 35.23 35.12 35.12 5.6K
15:06 35.14 35.20 35.11 35.19 21.4K
15:07 35.17 35.17 35.04 35.04 43.8K
15:08 35.05 35.12 35.00 35.11 57.6K
15:09 35.09 35.15 35.09 35.15 5.7K
15:10 35.10 35.20 35.08 35.11 20.0K
15:11 35.07 35.12 35.05 35.08 16.8K
15:12 34.97 35.10 34.97 35.00 24.6K
15:13 35.00 35.00 34.89 34.89 59.5K
15:14 34.85 34.89 34.78 34.79 15.7K
15:15 34.78 34.89 34.63 34.64 20.5K
15:16 34.62 34.62 34.44 34.46 13.7K
15:17 34.38 34.38 34.26 34.34 42.1K
15:18 34.33 34.38 34.09 34.24 28.8K
15:19 34.15 34.33 34.09 34.33 27.9K
15:20 34.26 34.36 34.11 34.24 64.5K
15:21 34.23 34.29 34.07 34.16 22.4K
15:22 34.11 34.18 33.97 34.09 51.6K
15:23 34.10 34.24 34.07 34.07 19.3K
15:24 34.02 34.10 33.94 34.01 40.0K
15:25 33.97 34.12 33.90 34.08 38.9K
15:26 34.22 34.51 34.22 34.51 14.1K
15:27 34.50 34.58 34.50 34.56 20.4K
15:28 34.50 34.55 34.40 34.48 30.6K
15:29 34.51 34.74 34.51 34.74 35.1K
15:30 34.70 34.98 34.70 34.89 48.8K
15:31 34.87 35.04 34.87 34.94 15.4K
15:32 34.93 35.04 34.91 35.04 20.3K
15:33 35.02 35.25 35.00 35.21 31.2K
15:34 35.18 35.19 35.12 35.19 8.5K
15:35 35.23 35.28 35.10 35.23 19.5K
15:36 35.32 35.40 35.29 35.33 21.1K
15:37 35.33 35.49 35.33 35.34 8.5K
15:38 35.35 35.44 35.35 35.43 6.4K
15:39 35.42 35.42 35.31 35.31 12.9K
15:40 35.30 35.30 35.22 35.26 12.2K
15:41 35.22 35.25 35.17 35.22 19.9K
15:42 35.27 35.27 34.99 34.99 18.1K
15:43 35.00 35.00 34.95 34.97 12.9K
15:44 34.97 35.00 34.93 34.94 10.0K
15:45 34.92 35.05 34.92 35.05 11.8K
15:46 35.05 35.05 34.94 34.94 18.4K
15:47 34.84 34.97 34.84 34.87 11.5K
15:48 34.86 34.92 34.85 34.91 9.3K
15:49 34.89 34.91 34.84 34.88 10.7K
15:50 34.88 34.88 34.73 34.78 19.5K
15:51 34.81 35.02 34.81 35.01 13.3K
15:52 34.97 35.10 34.95 35.09 27.7K
15:53 35.06 35.08 34.96 35.02 12.6K
15:54 35.01 35.06 34.95 34.97 17.6K
15:55 35.02 35.02 34.92 34.95 20.0K
15:56 34.93 35.01 34.85 34.88 10.7K
15:57 34.89 34.92 34.83 34.86 9.4K
15:58 34.83 34.88 34.81 34.85 10.7K
15:59 34.90 34.90 34.74 34.78 379.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし