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 36.26 36.26 36.00 36.10 674.4K
09:31 36.15 36.15 35.92 36.11 64.7K
09:32 35.99 35.99 35.60 35.85 62.3K
09:33 35.86 36.26 35.85 36.14 42.8K
09:34 36.04 36.05 35.88 35.97 25.7K
09:35 35.96 35.96 35.79 35.90 34.0K
09:36 35.75 35.82 35.60 35.77 29.0K
09:37 35.82 35.90 35.72 35.90 14.5K
09:38 35.84 35.95 35.78 35.78 29.7K
09:39 35.72 36.04 35.72 35.83 32.8K
09:40 35.83 35.91 35.71 35.71 21.5K
09:41 35.70 35.76 35.60 35.60 28.2K
09:42 35.67 35.77 35.64 35.74 21.5K
09:43 35.78 35.89 35.74 35.83 35.7K
09:44 35.84 35.88 35.73 35.75 17.6K
09:45 35.79 36.08 35.79 35.97 25.9K
09:46 36.02 36.02 35.88 35.94 15.8K
09:47 35.89 35.89 35.37 35.40 33.3K
09:48 35.38 35.46 35.35 35.46 24.7K
09:49 35.43 35.45 35.36 35.42 15.0K
09:50 35.39 35.60 35.39 35.53 15.8K
09:51 35.41 35.52 35.25 35.25 26.8K
09:52 35.27 35.39 35.22 35.29 10.5K
09:53 35.31 35.31 35.15 35.31 30.0K
09:54 35.30 35.37 35.19 35.30 24.0K
09:55 35.15 35.16 35.08 35.12 29.7K
09:56 35.14 35.20 34.97 35.20 30.3K
09:57 35.13 35.22 35.13 35.19 10.3K
09:58 35.24 35.24 35.02 35.08 10.2K
09:59 35.09 35.18 35.07 35.13 17.2K
10:00 35.26 35.26 35.00 35.09 15.8K
10:01 35.03 35.06 34.99 35.03 16.3K
10:02 34.97 34.97 34.88 34.97 24.3K
10:03 35.01 35.15 34.92 35.13 19.7K
10:04 35.16 35.27 35.09 35.14 22.9K
10:05 35.17 35.26 35.15 35.26 8.8K
10:06 35.30 35.44 35.29 35.38 15.6K
10:07 35.32 35.33 35.17 35.27 14.1K
10:08 35.23 35.40 35.18 35.40 12.0K
10:09 35.40 35.54 35.33 35.54 14.6K
10:10 35.54 35.54 35.46 35.51 13.3K
10:11 35.49 35.55 35.23 35.31 23.8K
10:12 35.28 35.32 35.19 35.21 15.3K
10:13 35.20 35.21 35.11 35.18 8.5K
10:14 35.17 35.36 35.15 35.32 8.3K
10:15 35.38 35.40 35.35 35.35 4.4K
10:16 35.24 35.30 35.20 35.29 8.0K
10:17 35.33 35.36 35.32 35.35 5.0K
10:18 35.34 35.40 35.31 35.40 7.2K
10:19 35.45 35.49 35.39 35.41 10.4K
10:20 35.40 35.43 35.37 35.38 4.8K
10:21 35.41 35.46 35.40 35.41 7.5K
10:22 35.41 35.41 35.23 35.23 11.9K
10:23 35.22 35.38 35.22 35.33 11.5K
10:24 35.41 35.43 35.34 35.36 3.9K
10:25 35.34 35.39 35.27 35.28 6.2K
10:26 35.34 35.42 35.29 35.42 5.5K
10:27 35.45 35.49 35.38 35.45 10.7K
10:28 35.44 35.44 35.40 35.40 8.8K
10:29 35.39 35.41 35.26 35.38 19.9K
10:30 35.41 35.56 35.36 35.56 11.7K
10:31 35.55 35.67 35.53 35.62 17.6K
10:32 35.60 35.67 35.51 35.67 9.9K
10:33 35.75 35.78 35.73 35.78 5.7K
10:34 35.77 35.77 35.72 35.72 11.5K
10:35 35.61 35.82 35.61 35.82 29.1K
10:36 35.85 35.85 35.77 35.82 4.3K
10:37 35.88 35.88 35.79 35.87 5.7K
10:38 35.92 35.92 35.85 35.86 6.9K
10:39 35.88 35.91 35.78 35.85 15.9K
10:40 35.87 36.10 35.87 36.09 45.0K
10:41 36.05 36.21 36.05 36.21 14.5K
10:42 36.18 36.30 36.18 36.30 25.0K
10:43 36.31 36.35 36.22 36.25 16.6K
10:44 36.27 36.35 36.22 36.34 11.1K
10:45 36.39 36.39 36.26 36.30 19.6K
10:46 36.32 36.42 36.27 36.32 35.0K
10:47 36.36 36.47 36.30 36.40 14.3K
10:48 36.42 36.55 36.40 36.46 20.0K
10:49 36.46 36.55 36.45 36.54 17.2K
10:50 36.56 36.56 36.27 36.33 18.1K
10:51 36.30 36.32 36.27 36.32 9.5K
10:52 36.27 36.28 36.24 36.28 6.3K
10:53 36.35 36.38 36.28 36.31 6.4K
10:54 36.35 36.35 36.30 36.34 3.2K
10:55 36.34 36.39 36.34 36.35 17.0K
10:56 36.35 36.50 36.34 36.50 9.9K
10:57 36.55 36.60 36.47 36.52 23.2K
10:58 36.49 36.54 36.46 36.48 1.3K
10:59 36.45 36.48 36.43 36.48 8.3K
11:00 36.42 36.57 36.42 36.57 21.4K
11:01 36.56 36.60 36.42 36.58 10.3K
11:02 36.59 36.64 36.48 36.63 11.0K
11:03 36.66 36.68 36.56 36.62 10.0K
11:04 36.65 36.69 36.61 36.61 40.9K
11:05 36.56 36.65 36.56 36.65 5.9K
11:06 36.60 36.61 36.48 36.61 19.4K
11:07 36.59 36.63 36.54 36.54 7.4K
11:08 36.52 36.57 36.44 36.44 15.4K
11:09 36.44 36.44 36.37 36.43 7.9K
11:10 36.44 36.51 36.42 36.50 18.3K
11:11 36.50 36.50 36.40 36.47 17.2K
11:12 36.47 36.55 36.47 36.52 5.6K
11:13 36.56 36.75 36.56 36.73 8.5K
11:14 36.73 36.85 36.73 36.78 22.5K
11:15 36.74 36.82 36.70 36.71 20.3K
11:16 36.71 36.85 36.71 36.80 16.0K
11:17 36.86 36.87 36.59 36.64 28.3K
11:18 36.52 36.57 36.42 36.49 18.4K
11:19 36.41 36.42 36.32 36.37 10.7K
11:20 36.40 36.40 36.24 36.26 7.3K
11:21 36.27 36.30 36.18 36.24 7.5K
11:22 36.31 36.52 36.31 36.45 3.6K
11:23 36.44 36.44 36.30 36.30 4.8K
11:24 36.34 36.40 36.34 36.40 4.0K
11:25 36.46 36.46 36.39 36.39 4.4K
11:26 36.38 36.38 36.20 36.22 6.0K
11:27 36.16 36.17 36.10 36.10 18.9K
11:28 36.11 36.13 36.06 36.13 29.2K
11:29 36.16 36.23 36.14 36.15 9.5K
11:30 36.16 36.16 36.13 36.13 5.4K
11:31 36.14 36.21 36.11 36.21 25.8K
11:32 36.19 36.26 36.15 36.16 18.8K
11:33 36.21 36.22 36.13 36.22 13.4K
11:34 36.17 36.24 36.17 36.21 7.9K
11:35 36.24 36.25 36.15 36.15 2.5K
11:36 36.20 36.20 35.98 36.00 16.5K
11:37 36.01 36.09 36.01 36.09 10.3K
11:38 36.14 36.14 36.14 36.14 0.6K
11:39 36.17 36.17 36.05 36.06 8.3K
11:40 36.06 36.16 36.06 36.16 12.2K
11:41 36.14 36.15 36.13 36.15 17.3K
11:42 36.16 36.17 36.16 36.17 2.1K
11:43 36.24 36.24 36.24 36.24 1.4K
11:44 36.30 36.36 36.30 36.36 6.7K
11:45 36.36 36.42 36.36 36.42 5.6K
11:46 36.36 36.39 36.34 36.34 3.9K
11:47 36.36 36.41 36.35 36.41 2.0K
11:48 36.45 36.51 36.43 36.51 26.5K
11:49 36.53 36.53 36.47 36.50 6.0K
11:50 36.52 36.61 36.52 36.60 5.1K
11:51 36.59 36.67 36.59 36.67 3.6K
11:52 36.65 36.70 36.59 36.65 18.1K
11:53 36.69 36.69 36.65 36.66 4.8K
11:54 36.61 36.74 36.61 36.74 10.2K
11:55 36.75 36.75 36.66 36.66 6.0K
11:56 36.67 36.67 36.62 36.64 3.6K
11:57 36.62 36.64 36.58 36.62 9.3K
11:58 36.64 36.73 36.64 36.69 9.5K
11:59 36.71 36.80 36.71 36.76 16.8K
12:00 36.76 36.79 36.70 36.79 5.6K
12:01 36.74 36.74 36.71 36.71 2.4K
12:02 36.72 36.81 36.72 36.73 6.5K
12:03 36.65 36.66 36.59 36.64 3.2K
12:04 36.67 36.67 36.57 36.57 2.1K
12:05 36.59 36.63 36.57 36.63 3.9K
12:06 36.50 36.50 36.47 36.47 1.3K
12:07 36.51 36.56 36.51 36.56 2.7K
12:08 36.52 36.56 36.52 36.52 4.2K
12:09 36.53 36.53 36.51 36.53 10.6K
12:10 36.53 36.61 36.53 36.61 6.7K
12:11 36.63 36.63 36.63 36.63 7.7K
12:12 36.65 36.65 36.58 36.58 3.7K
12:13 36.56 36.56 36.56 36.56 0.9K
12:14 36.62 36.62 36.56 36.56 0.4K
12:15 36.60 36.60 36.60 36.60 0.6K
12:16 36.58 36.58 36.58 36.58 2.4K
12:17 36.60 36.62 36.60 36.61 2.9K
12:18 36.55 36.55 36.55 36.55 0.2K
12:19 36.68 36.68 36.61 36.67 3.0K
12:20 36.73 36.80 36.73 36.78 10.0K
12:21 36.73 36.74 36.68 36.71 4.4K
12:22 36.74 36.74 36.69 36.73 1.2K
12:23 36.73 36.78 36.73 36.75 2.6K
12:24 36.72 36.72 36.70 36.71 1.8K
12:25 36.72 36.85 36.72 36.85 6.2K
12:26 36.86 36.86 36.81 36.81 4.1K
12:27 36.70 36.79 36.70 36.75 1.4K
12:28 36.70 36.70 36.61 36.61 1.5K
12:29 36.55 36.58 36.54 36.58 3.7K
12:31 36.65 36.65 36.61 36.61 0.9K
12:32 36.60 36.60 36.60 36.60 0.5K
12:33 36.55 36.59 36.55 36.59 1.5K
12:34 36.61 36.63 36.61 36.63 0.5K
12:35 36.63 36.63 36.52 36.57 1.6K
12:36 36.67 36.68 36.67 36.68 0.2K
12:37 36.65 36.68 36.65 36.68 5.9K
12:40 36.58 36.67 36.58 36.67 2.1K
12:42 36.58 36.59 36.56 36.57 3.6K
12:43 36.57 36.58 36.53 36.53 1.2K
12:44 36.54 36.54 36.54 36.53 8.2K
12:45 36.58 36.59 36.58 36.59 1.3K
12:46 36.67 36.68 36.67 36.68 0.5K
12:47 36.67 36.67 36.64 36.64 0.7K
12:48 36.65 36.73 36.65 36.73 3.8K
12:49 36.66 36.73 36.66 36.72 2.2K
12:51 36.63 36.63 36.63 36.63 1.1K
12:52 36.55 36.55 36.40 36.40 14.9K
12:53 36.38 36.41 36.37 36.37 10.9K
12:54 36.34 36.36 36.34 36.36 4.9K
12:55 36.35 36.35 36.22 36.22 17.6K
12:56 36.27 36.27 36.25 36.25 4.2K
12:57 36.22 36.28 36.22 36.28 1.5K
12:58 36.20 36.20 36.20 36.20 0.7K
12:59 36.23 36.23 36.22 36.22 1.2K
13:00 36.30 36.31 36.30 36.31 2.4K
13:01 36.33 36.33 36.28 36.30 2.4K
13:02 36.30 36.30 36.15 36.15 1.9K
13:03 36.13 36.16 36.13 36.16 2.2K
13:04 36.30 36.30 36.21 36.21 2.1K
13:05 36.20 36.20 36.16 36.20 1.5K
13:06 36.16 36.16 36.11 36.12 9.0K
13:07 36.15 36.15 36.09 36.09 12.8K
13:08 36.11 36.12 36.11 36.11 1.9K
13:09 36.15 36.16 36.13 36.13 6.4K
13:10 36.13 36.13 36.13 36.13 1.2K
13:11 36.12 36.15 36.06 36.06 3.4K
13:12 36.05 36.17 36.05 36.17 4.4K
13:13 36.15 36.22 36.15 36.22 8.6K
13:14 36.22 36.24 36.20 36.20 7.1K
13:15 36.20 36.25 36.20 36.22 3.2K
13:16 36.26 36.28 36.25 36.27 3.0K
13:17 36.28 36.28 36.22 36.26 4.4K
13:18 36.24 36.32 36.24 36.32 1.5K
13:19 36.37 36.42 36.36 36.42 1.4K
13:20 36.41 36.44 36.40 36.44 4.3K
13:21 36.43 36.43 36.36 36.38 10.1K
13:22 36.35 36.38 36.35 36.38 1.4K
13:23 36.38 36.38 36.30 36.33 5.6K
13:24 36.32 36.32 36.29 36.29 1.2K
13:25 36.29 36.29 36.11 36.17 2.5K
13:26 36.16 36.16 35.97 35.97 10.0K
13:27 36.00 36.00 35.98 35.97 2.0K
13:28 35.94 35.94 35.87 35.90 7.6K
13:29 35.92 35.92 35.86 35.86 4.4K
13:30 35.87 35.99 35.87 35.99 1.7K
13:31 35.98 36.00 35.88 35.90 5.9K
13:32 35.90 35.90 35.84 35.84 2.4K
13:33 35.78 35.84 35.78 35.84 4.8K
13:34 35.88 35.88 35.88 35.88 0.6K
13:35 35.87 35.98 35.86 35.98 16.8K
13:36 35.97 35.97 35.95 35.95 7.9K
13:37 35.95 35.95 35.84 35.84 2.4K
13:38 35.92 35.92 35.86 35.92 8.5K
13:39 35.92 35.92 35.90 35.92 2.7K
13:40 35.90 35.97 35.89 35.97 2.6K
13:41 35.96 35.96 35.90 35.90 4.5K
13:42 35.87 35.87 35.87 35.87 0.6K
13:43 35.84 35.87 35.84 35.87 7.4K
13:44 35.85 35.87 35.84 35.84 10.2K
13:45 35.91 35.93 35.90 35.93 13.1K
13:46 35.89 35.91 35.89 35.90 7.7K
13:47 35.90 35.97 35.88 35.88 5.0K
13:48 35.89 35.89 35.85 35.85 3.2K
13:49 35.88 35.92 35.88 35.92 3.0K
13:50 35.92 35.96 35.92 35.94 2.3K
13:51 35.95 35.97 35.91 35.96 33.8K
13:52 35.98 35.98 35.98 35.98 0.4K
13:53 36.00 36.02 36.00 36.02 0.5K
13:54 36.02 36.08 36.02 36.08 9.3K
13:55 36.04 36.06 36.02 36.02 1.0K
13:56 36.01 36.06 36.00 36.06 10.7K
13:57 36.07 36.08 36.06 36.08 4.8K
13:58 36.10 36.10 36.07 36.10 2.1K
13:59 36.07 36.07 36.01 36.01 3.2K
14:00 36.09 36.16 36.07 36.12 15.7K
14:01 36.11 36.13 36.06 36.10 7.4K
14:02 36.13 36.13 36.09 36.09 5.6K
14:03 36.14 36.14 36.09 36.09 2.4K
14:04 36.08 36.11 36.08 36.08 1.6K
14:05 36.04 36.04 36.03 36.03 0.6K
14:06 36.01 36.02 35.97 36.00 3.3K
14:07 36.00 36.00 35.94 35.94 13.8K
14:08 35.94 35.94 35.94 35.94 0.2K
14:09 35.96 35.98 35.96 35.98 1.5K
14:10 35.91 35.91 35.85 35.85 3.2K
14:11 35.85 35.91 35.85 35.88 9.9K
14:12 35.84 35.85 35.83 35.83 4.6K
14:13 35.83 35.87 35.83 35.83 4.5K
14:14 35.88 35.88 35.82 35.82 4.2K
14:15 35.84 35.84 35.84 35.84 2.4K
14:16 35.92 35.92 35.92 35.92 0.6K
14:17 35.87 35.87 35.84 35.84 7.1K
14:18 35.84 35.86 35.84 35.86 2.7K
14:19 35.89 35.89 35.87 35.87 8.2K
14:20 35.90 35.90 35.82 35.82 19.2K
14:21 35.79 35.79 35.72 35.72 27.8K
14:22 35.72 35.81 35.72 35.81 41.5K
14:23 35.77 35.77 35.70 35.71 5.1K
14:24 35.69 35.70 35.65 35.70 3.6K
14:25 35.71 35.71 35.67 35.67 1.9K
14:26 35.70 35.71 35.68 35.71 7.4K
14:27 35.67 35.77 35.67 35.77 2.9K
14:28 35.82 35.82 35.82 35.82 1.0K
14:29 35.83 35.85 35.81 35.84 18.3K
14:30 35.86 35.90 35.85 35.90 49.3K
14:31 35.90 35.90 35.84 35.85 6.5K
14:32 35.87 35.89 35.87 35.87 2.4K
14:33 35.89 35.89 35.86 35.86 3.1K
14:34 35.90 35.90 35.86 35.86 6.2K
14:35 35.90 35.90 35.88 35.89 3.0K
14:36 35.87 35.90 35.83 35.90 15.2K
14:37 35.89 35.89 35.89 35.89 1.2K
14:38 35.83 35.88 35.83 35.88 1.1K
14:39 35.85 35.85 35.82 35.82 3.5K
14:40 35.88 35.88 35.88 35.88 0.3K
14:41 35.86 35.86 35.77 35.77 1.4K
14:42 35.77 35.77 35.71 35.71 6.7K
14:43 35.71 35.73 35.70 35.70 3.4K
14:44 35.76 35.82 35.73 35.82 3.6K
14:45 35.85 35.85 35.82 35.82 5.3K
14:46 35.82 35.85 35.79 35.85 1.7K
14:47 35.86 35.86 35.84 35.84 1.6K
14:48 35.82 35.84 35.81 35.84 25.5K
14:49 35.82 35.84 35.80 35.84 18.6K
14:50 35.82 35.83 35.81 35.81 14.5K
14:51 35.78 35.81 35.75 35.81 27.5K
14:52 35.75 35.77 35.75 35.77 2.5K
14:53 35.71 35.73 35.71 35.73 0.5K
14:54 35.72 35.74 35.71 35.73 2.2K
14:55 35.75 35.76 35.74 35.76 17.2K
14:56 35.81 35.82 35.81 35.81 7.3K
14:57 35.83 35.83 35.79 35.79 7.4K
14:58 35.82 35.82 35.77 35.77 3.5K
14:59 35.79 35.82 35.79 35.82 4.8K
15:00 35.82 35.90 35.81 35.81 87.3K
15:01 35.86 35.86 35.80 35.82 15.8K
15:02 35.82 35.84 35.80 35.84 1.7K
15:03 35.85 35.85 35.79 35.79 1.9K
15:04 35.81 35.82 35.81 35.82 3.5K
15:05 35.82 35.85 35.78 35.78 6.6K
15:06 35.81 35.83 35.79 35.82 2.6K
15:07 35.82 35.82 35.82 35.82 0.8K
15:08 35.88 35.88 35.83 35.87 46.8K
15:09 35.84 35.84 35.81 35.82 3.7K
15:10 35.80 35.80 35.71 35.71 4.9K
15:11 35.70 35.75 35.70 35.72 6.2K
15:12 35.68 35.72 35.64 35.69 15.3K
15:13 35.71 35.78 35.71 35.78 10.1K
15:14 35.79 35.79 35.70 35.71 7.0K
15:15 35.74 35.75 35.70 35.73 13.6K
15:16 35.74 35.76 35.70 35.70 5.6K
15:17 35.70 35.70 35.70 35.70 1.2K
15:18 35.69 35.75 35.69 35.75 2.1K
15:19 35.81 35.81 35.78 35.80 2.0K
15:20 35.75 35.75 35.59 35.59 10.3K
15:21 35.59 35.60 35.50 35.50 29.3K
15:22 35.49 35.54 35.44 35.54 17.9K
15:23 35.55 35.59 35.50 35.53 26.6K
15:24 35.51 35.54 35.50 35.54 11.0K
15:25 35.58 35.58 35.53 35.54 34.9K
15:26 35.53 35.56 35.53 35.54 10.9K
15:27 35.57 35.57 35.48 35.52 7.0K
15:28 35.48 35.48 35.42 35.46 6.5K
15:29 35.51 35.56 35.51 35.56 1.1K
15:30 35.57 35.60 35.54 35.60 7.6K
15:31 35.59 35.59 35.52 35.52 6.5K
15:32 35.47 35.53 35.47 35.52 3.6K
15:33 35.55 35.55 35.40 35.40 4.8K
15:34 35.44 35.44 35.41 35.41 1.1K
15:35 35.42 35.48 35.41 35.48 1.4K
15:36 35.47 35.47 35.41 35.42 0.8K
15:37 35.45 35.47 35.43 35.43 2.0K
15:38 35.37 35.37 35.29 35.29 9.8K
15:39 35.32 35.34 35.31 35.34 3.8K
15:40 35.34 35.38 35.30 35.36 12.0K
15:41 35.38 35.49 35.35 35.47 35.7K
15:42 35.45 35.45 35.41 35.41 11.9K
15:43 35.42 35.48 35.38 35.48 41.4K
15:44 35.50 35.54 35.49 35.52 3.3K
15:45 35.51 35.52 35.48 35.49 3.1K
15:46 35.52 35.52 35.46 35.47 5.8K
15:47 35.49 35.49 35.38 35.44 9.1K
15:48 35.45 35.45 35.27 35.27 13.5K
15:49 35.30 35.30 35.23 35.27 8.1K
15:50 35.40 35.40 35.35 35.40 2.9K
15:51 35.47 35.47 35.32 35.32 5.6K
15:52 35.34 35.40 35.32 35.38 5.6K
15:53 35.39 35.43 35.39 35.43 15.8K
15:54 35.43 35.46 35.43 35.44 5.4K
15:55 35.42 35.45 35.36 35.45 5.9K
15:56 35.48 35.54 35.48 35.53 23.2K
15:57 35.56 35.66 35.56 35.66 8.1K
15:58 35.68 35.71 35.65 35.71 7.4K
15:59 35.71 35.77 35.69 35.69 100.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし