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 36.85 37.00 36.50 37.00 725.4K
09:31 37.05 37.15 36.90 36.99 17.8K
09:32 37.04 37.15 36.95 37.01 29.1K
09:33 37.03 37.44 37.03 37.44 16.6K
09:34 37.47 37.62 37.30 37.32 33.4K
09:35 37.25 37.25 36.80 36.97 31.6K
09:36 36.88 36.89 36.68 36.82 33.6K
09:37 36.85 36.87 36.53 36.66 42.4K
09:38 36.71 36.75 36.37 36.37 37.7K
09:39 36.34 36.64 36.34 36.57 22.5K
09:40 36.56 36.75 36.56 36.73 18.5K
09:41 36.73 36.75 36.57 36.57 15.7K
09:42 36.60 36.74 36.60 36.69 8.2K
09:43 36.64 36.70 36.60 36.63 10.7K
09:44 36.75 36.88 36.75 36.86 27.7K
09:45 36.84 36.84 36.49 36.49 39.1K
09:46 36.52 36.55 36.39 36.45 27.0K
09:47 36.49 36.61 36.49 36.59 9.2K
09:48 36.58 36.86 36.57 36.85 33.5K
09:49 36.77 36.87 36.77 36.84 49.8K
09:50 36.84 36.85 36.75 36.83 13.1K
09:51 36.79 36.80 36.60 36.60 8.3K
09:52 36.67 36.67 36.49 36.58 11.2K
09:53 36.59 36.59 36.47 36.47 21.5K
09:54 36.51 36.61 36.47 36.59 19.1K
09:55 36.47 36.50 36.38 36.38 16.4K
09:56 36.41 36.51 36.35 36.39 18.0K
09:57 36.39 36.47 36.39 36.45 16.9K
09:58 36.45 36.50 36.32 36.40 17.7K
09:59 36.37 36.41 36.33 36.33 5.3K
10:00 36.35 36.56 36.35 36.56 11.0K
10:01 36.61 36.70 36.52 36.62 23.9K
10:02 36.66 36.77 36.62 36.62 24.1K
10:03 36.66 36.74 36.57 36.73 18.2K
10:04 36.65 36.77 36.65 36.72 4.4K
10:05 36.71 36.79 36.71 36.78 10.4K
10:06 36.67 36.72 36.66 36.68 5.4K
10:07 36.68 36.82 36.67 36.73 17.3K
10:08 36.75 36.75 36.66 36.66 4.8K
10:09 36.75 36.77 36.58 36.58 6.0K
10:10 36.61 36.80 36.58 36.80 7.8K
10:11 36.76 36.80 36.70 36.74 8.8K
10:12 36.80 36.99 36.80 36.92 34.9K
10:13 36.93 37.09 36.88 37.07 114.2K
10:14 37.10 37.22 37.10 37.12 16.9K
10:15 37.10 37.15 36.94 36.97 22.0K
10:16 36.99 37.02 36.95 36.99 18.4K
10:17 36.99 37.18 36.97 37.18 10.6K
10:18 37.14 37.18 37.11 37.16 20.3K
10:19 37.13 37.30 37.13 37.27 43.5K
10:20 37.19 37.24 37.18 37.21 11.7K
10:21 37.22 37.24 37.05 37.13 10.3K
10:22 37.11 37.30 37.10 37.30 12.7K
10:23 37.31 37.33 37.23 37.27 8.5K
10:24 37.27 37.37 37.27 37.37 17.8K
10:25 37.39 37.39 37.24 37.31 13.0K
10:26 37.28 37.30 37.21 37.21 9.5K
10:27 37.23 37.36 37.23 37.34 14.4K
10:28 37.34 37.37 37.29 37.37 23.2K
10:29 37.32 37.40 37.31 37.34 19.8K
10:30 37.40 37.40 37.32 37.37 6.4K
10:31 37.36 37.49 37.36 37.39 34.9K
10:32 37.38 37.61 37.37 37.61 63.4K
10:33 37.62 37.62 37.50 37.50 9.9K
10:34 37.50 37.51 37.47 37.47 7.9K
10:35 37.40 37.49 37.40 37.49 11.4K
10:36 37.47 37.47 37.32 37.39 10.2K
10:37 37.41 37.41 37.28 37.32 5.6K
10:38 37.30 37.32 37.21 37.26 7.5K
10:39 37.29 37.38 37.21 37.32 7.0K
10:40 37.41 37.50 37.34 37.37 6.1K
10:41 37.37 37.50 37.33 37.38 7.4K
10:42 37.31 37.35 37.28 37.35 4.2K
10:43 37.38 37.42 37.36 37.36 8.0K
10:44 37.39 37.44 37.39 37.43 12.0K
10:45 37.41 37.42 37.30 37.33 4.3K
10:46 37.32 37.37 37.32 37.34 2.8K
10:47 37.33 37.46 37.33 37.46 6.2K
10:48 37.45 37.59 37.45 37.49 99.6K
10:49 37.56 37.58 37.33 37.37 9.2K
10:50 37.35 37.35 37.16 37.20 7.8K
10:51 37.12 37.20 37.09 37.20 10.1K
10:52 37.20 37.43 37.14 37.39 14.4K
10:53 37.44 37.46 37.33 37.33 3.3K
10:54 37.33 37.33 37.18 37.22 3.3K
10:55 37.19 37.27 37.19 37.27 10.6K
10:56 37.32 37.32 37.18 37.29 9.6K
10:57 37.24 37.28 37.23 37.28 3.3K
10:58 37.31 37.32 37.29 37.31 2.2K
10:59 37.30 37.37 37.26 37.37 4.5K
11:00 37.37 37.43 37.35 37.42 3.7K
11:01 37.41 37.41 37.30 37.32 5.0K
11:02 37.38 37.43 37.31 37.31 26.0K
11:03 37.34 37.34 37.34 37.34 0.1K
11:04 37.38 37.40 37.38 37.40 12.8K
11:05 37.36 37.50 37.36 37.50 14.2K
11:06 37.51 37.76 37.51 37.76 47.5K
11:07 37.72 37.77 37.72 37.73 12.4K
11:08 37.74 37.78 37.69 37.77 26.2K
11:09 37.77 37.80 37.73 37.79 20.5K
11:10 37.83 37.93 37.81 37.86 84.5K
11:11 37.79 37.82 37.78 37.80 15.3K
11:12 37.78 37.93 37.78 37.93 13.3K
11:13 38.01 38.08 37.91 38.08 30.2K
11:14 38.07 38.18 38.04 38.04 21.2K
11:15 38.04 38.04 37.81 37.85 38.6K
11:16 37.80 37.95 37.78 37.93 14.8K
11:17 37.91 37.95 37.83 37.87 28.0K
11:18 37.89 37.95 37.85 37.85 64.9K
11:19 37.84 37.84 37.63 37.67 11.0K
11:20 37.66 37.83 37.66 37.77 11.8K
11:21 37.79 37.81 37.67 37.67 10.8K
11:22 37.68 37.72 37.55 37.72 11.5K
11:23 37.71 37.72 37.51 37.51 7.2K
11:24 37.54 37.59 37.52 37.55 15.3K
11:25 37.54 37.62 37.54 37.57 5.4K
11:26 37.58 37.63 37.48 37.48 13.4K
11:27 37.50 37.59 37.47 37.52 19.4K
11:28 37.59 37.59 37.49 37.54 19.3K
11:29 37.48 37.54 37.48 37.54 4.7K
11:30 37.57 37.68 37.54 37.68 10.4K
11:31 37.73 37.77 37.70 37.77 6.6K
11:32 37.75 37.75 37.66 37.66 4.0K
11:33 37.66 37.71 37.66 37.71 4.1K
11:34 37.77 37.83 37.71 37.82 5.1K
11:35 37.79 37.84 37.72 37.80 8.7K
11:36 37.78 37.78 37.70 37.70 3.3K
11:37 37.80 37.88 37.80 37.85 9.4K
11:38 37.83 37.84 37.81 37.81 3.1K
11:39 37.89 37.89 37.87 37.87 11.3K
11:40 37.84 37.84 37.79 37.82 3.3K
11:41 37.89 37.91 37.87 37.91 2.5K
11:42 37.83 37.91 37.83 37.85 8.1K
11:43 37.86 37.86 37.80 37.85 9.7K
11:44 37.84 37.84 37.78 37.82 4.3K
11:45 37.86 38.00 37.84 38.00 6.2K
11:46 37.95 38.00 37.93 37.93 8.2K
11:47 37.93 37.94 37.91 37.92 6.5K
11:48 37.97 38.00 37.96 37.97 4.2K
11:49 37.99 38.04 37.99 38.04 20.2K
11:50 38.08 38.14 38.08 38.13 12.2K
11:51 38.18 38.18 38.06 38.06 10.4K
11:52 38.09 38.13 38.06 38.13 6.6K
11:53 38.13 38.15 38.09 38.09 4.4K
11:54 38.02 38.14 38.02 38.10 2.1K
11:55 38.09 38.10 37.98 37.99 4.8K
11:56 38.02 38.03 37.97 38.01 5.6K
11:57 38.02 38.04 37.85 37.95 4.6K
11:58 37.95 38.06 37.94 38.06 6.5K
11:59 38.03 38.08 38.00 38.01 3.7K
12:00 38.00 38.08 38.00 38.08 2.5K
12:01 38.04 38.09 37.99 38.09 1.9K
12:02 38.09 38.09 38.08 38.09 1.2K
12:03 38.09 38.14 38.08 38.12 17.8K
12:04 38.10 38.20 38.07 38.19 21.8K
12:05 38.18 38.18 38.11 38.18 2.8K
12:06 38.17 38.17 38.05 38.09 5.1K
12:07 38.13 38.24 38.13 38.17 7.3K
12:08 38.16 38.16 38.04 38.03 4.9K
12:09 38.02 38.05 37.99 37.99 26.1K
12:10 38.04 38.04 37.98 37.99 2.2K
12:11 37.99 37.99 37.94 37.99 21.6K
12:12 38.00 38.05 37.99 38.05 10.5K
12:13 37.96 38.02 37.94 38.02 22.9K
12:14 38.03 38.22 38.03 38.17 6.0K
12:15 38.22 38.22 38.21 38.21 0.8K
12:16 38.21 38.23 38.17 38.23 15.3K
12:17 38.24 38.25 38.20 38.21 29.1K
12:18 38.27 38.31 38.19 38.19 61.6K
12:19 38.24 38.24 38.17 38.18 5.1K
12:20 38.16 38.21 38.14 38.21 5.2K
12:21 38.16 38.31 38.13 38.31 9.9K
12:22 38.27 38.28 38.21 38.28 13.1K
12:23 38.30 38.32 38.19 38.22 13.1K
12:24 38.18 38.25 38.18 38.24 2.5K
12:25 38.21 38.25 38.20 38.25 1.4K
12:26 38.20 38.20 38.05 38.11 7.5K
12:27 38.08 38.10 38.04 38.09 3.4K
12:28 38.03 38.19 38.01 38.19 10.5K
12:29 38.16 38.19 38.14 38.14 4.6K
12:30 38.21 38.33 38.21 38.30 7.1K
12:31 38.36 38.37 38.32 38.35 6.1K
12:32 38.31 38.38 38.30 38.38 24.8K
12:33 38.37 38.40 38.30 38.32 15.3K
12:34 38.35 38.42 38.35 38.37 2.3K
12:35 38.36 38.40 38.30 38.30 22.0K
12:36 38.32 38.42 38.32 38.41 4.3K
12:37 38.39 38.42 38.36 38.36 4.2K
12:38 38.33 38.35 38.28 38.33 5.1K
12:39 38.34 38.42 38.34 38.42 8.6K
12:40 38.36 38.43 38.36 38.39 2.6K
12:41 38.41 38.41 38.36 38.36 2.5K
12:42 38.42 38.42 38.37 38.37 1.2K
12:43 38.31 38.37 38.31 38.37 3.7K
12:44 38.35 38.37 38.28 38.37 4.2K
12:45 38.37 38.39 38.29 38.37 5.7K
12:46 38.34 38.43 38.34 38.43 5.1K
12:47 38.41 38.45 38.37 38.45 15.9K
12:48 38.40 38.47 38.39 38.42 38.5K
12:49 38.46 38.56 38.46 38.54 24.7K
12:50 38.47 38.57 38.47 38.57 4.0K
12:51 38.53 38.60 38.52 38.54 4.8K
12:52 38.55 38.55 38.47 38.47 5.6K
12:53 38.44 38.51 38.42 38.42 3.7K
12:54 38.44 38.46 38.42 38.46 1.7K
12:55 38.50 38.52 38.45 38.45 3.8K
12:56 38.50 38.50 38.38 38.38 13.7K
12:57 38.40 38.42 38.36 38.39 9.0K
12:58 38.38 38.38 38.30 38.32 3.5K
12:59 38.31 38.33 38.25 38.28 6.2K
13:00 38.26 38.28 38.16 38.16 6.8K
13:01 38.18 38.18 38.13 38.13 4.8K
13:02 38.16 38.25 38.16 38.25 9.0K
13:03 38.28 38.34 38.22 38.28 10.1K
13:04 38.26 38.35 38.25 38.35 4.4K
13:05 38.30 38.30 38.22 38.26 3.8K
13:06 38.25 38.36 38.25 38.34 4.3K
13:07 38.43 38.48 38.43 38.48 2.9K
13:08 38.50 38.55 38.50 38.51 5.5K
13:09 38.50 38.54 38.48 38.48 10.3K
13:10 38.55 38.55 38.49 38.50 28.4K
13:11 38.49 38.51 38.38 38.38 1.7K
13:12 38.40 38.49 38.40 38.49 4.6K
13:13 38.50 38.60 38.50 38.55 7.6K
13:14 38.60 38.62 38.57 38.60 8.2K
13:15 38.61 38.66 38.61 38.63 3.6K
13:16 38.59 38.63 38.59 38.61 8.0K
13:17 38.63 38.63 38.55 38.56 2.3K
13:18 38.51 38.54 38.50 38.52 6.9K
13:19 38.51 38.51 38.49 38.49 2.3K
13:20 38.48 38.48 38.48 38.48 5.7K
13:21 38.50 38.52 38.50 38.52 3.7K
13:22 38.54 38.54 38.51 38.53 3.4K
13:23 38.52 38.60 38.52 38.60 10.9K
13:24 38.59 38.59 38.54 38.54 1.8K
13:25 38.59 38.60 38.56 38.59 1.8K
13:26 38.61 38.66 38.60 38.66 3.9K
13:27 38.67 38.69 38.64 38.64 6.1K
13:28 38.63 38.63 38.59 38.62 60.1K
13:29 38.61 38.61 38.50 38.52 57.6K
13:30 38.57 38.59 38.51 38.51 8.1K
13:31 38.50 38.50 38.45 38.45 15.8K
13:32 38.52 38.52 38.42 38.44 19.9K
13:33 38.52 38.52 38.40 38.43 4.1K
13:34 38.45 38.48 38.43 38.46 8.2K
13:35 38.54 38.54 38.45 38.45 7.6K
13:36 38.49 38.49 38.42 38.43 4.8K
13:37 38.45 38.55 38.45 38.55 4.4K
13:38 38.59 38.59 38.56 38.56 0.3K
13:39 38.54 38.54 38.50 38.49 2.7K
13:40 38.59 38.59 38.44 38.46 4.4K
13:42 38.47 38.48 38.43 38.43 0.9K
13:43 38.47 38.47 38.43 38.45 4.2K
13:44 38.50 38.59 38.50 38.59 18.2K
13:45 38.64 38.65 38.56 38.60 2.7K
13:46 38.61 38.61 38.61 38.60 6.0K
13:47 38.67 38.76 38.64 38.74 8.3K
13:48 38.78 38.92 38.78 38.86 28.1K
13:49 38.78 38.92 38.78 38.90 13.1K
13:50 38.93 38.94 38.89 38.92 24.5K
13:51 38.89 38.90 38.85 38.85 5.5K
13:52 38.89 39.01 38.89 38.99 47.9K
13:53 38.95 38.95 38.87 38.89 17.6K
13:54 38.79 38.88 38.74 38.88 11.1K
13:55 38.86 38.89 38.85 38.88 8.5K
13:56 38.87 38.97 38.83 38.94 6.8K
13:57 38.94 38.94 38.89 38.92 6.1K
13:58 38.88 38.93 38.86 38.93 10.3K
13:59 38.92 38.92 38.92 38.92 3.3K
14:00 38.99 39.07 38.99 39.01 12.8K
14:01 39.01 39.06 39.01 39.02 3.3K
14:02 38.99 39.07 38.97 38.97 8.7K
14:03 38.98 38.98 38.94 38.96 7.4K
14:04 38.99 39.03 38.99 39.02 5.7K
14:05 38.97 39.06 38.93 39.06 5.1K
14:06 39.12 39.14 39.07 39.10 16.4K
14:07 39.14 39.32 39.14 39.29 24.4K
14:08 39.27 39.28 39.23 39.24 14.7K
14:09 39.25 39.28 39.21 39.28 21.2K
14:10 39.35 39.42 39.35 39.37 23.0K
14:11 39.39 39.39 39.16 39.18 16.8K
14:12 39.20 39.20 39.11 39.18 10.7K
14:13 39.23 39.23 39.14 39.16 6.0K
14:14 39.20 39.28 39.19 39.19 9.3K
14:15 39.31 39.38 39.31 39.31 11.3K
14:16 39.36 39.36 39.29 39.31 6.2K
14:17 39.36 39.37 39.33 39.35 4.4K
14:18 39.40 39.40 39.35 39.40 7.9K
14:19 39.36 39.38 39.33 39.34 2.9K
14:20 39.36 39.36 39.27 39.27 40.2K
14:21 39.30 39.31 39.27 39.28 11.5K
14:22 39.29 39.33 39.29 39.33 2.4K
14:23 39.36 39.38 39.30 39.33 19.8K
14:24 39.32 39.33 39.30 39.33 2.4K
14:25 39.38 39.42 39.34 39.34 9.5K
14:26 39.36 39.36 39.25 39.26 5.7K
14:27 39.25 39.29 39.25 39.29 5.7K
14:28 39.25 39.36 39.25 39.35 7.2K
14:29 39.27 39.31 39.27 39.31 6.3K
14:30 39.22 39.38 39.22 39.38 7.9K
14:31 39.31 39.36 39.29 39.36 10.5K
14:32 39.31 39.32 39.29 39.32 3.0K
14:33 39.30 39.36 39.29 39.32 10.1K
14:34 39.35 39.41 39.34 39.34 8.3K
14:35 39.36 39.40 39.33 39.33 4.1K
14:36 39.38 39.44 39.38 39.44 8.3K
14:37 39.44 39.45 39.40 39.41 7.1K
14:38 39.39 39.39 39.34 39.34 4.6K
14:39 39.27 39.27 39.15 39.15 6.9K
14:40 39.15 39.18 39.10 39.15 19.7K
14:41 39.10 39.16 39.10 39.15 8.8K
14:42 39.14 39.14 39.06 39.06 7.6K
14:43 39.07 39.20 39.07 39.15 2.4K
14:44 39.16 39.24 39.16 39.18 10.5K
14:45 39.08 39.09 39.08 39.09 2.3K
14:46 39.12 39.14 39.08 39.10 3.6K
14:47 39.15 39.15 39.09 39.11 1.4K
14:48 39.12 39.14 39.12 39.13 4.1K
14:49 39.13 39.18 39.13 39.18 3.5K
14:50 39.22 39.30 39.22 39.29 6.1K
14:51 39.26 39.27 39.26 39.27 0.9K
14:52 39.23 39.24 39.17 39.17 1.9K
14:53 39.16 39.18 39.13 39.17 1.7K
14:54 39.23 39.26 39.22 39.26 1.5K
14:55 39.23 39.27 39.23 39.27 8.7K
14:56 39.30 39.32 39.25 39.32 5.7K
14:57 39.32 39.35 39.32 39.35 2.8K
14:58 39.32 39.36 39.32 39.36 7.3K
14:59 39.36 39.36 39.31 39.32 4.1K
15:00 39.31 39.33 39.28 39.33 1.7K
15:01 39.32 39.45 39.32 39.45 7.6K
15:02 39.41 39.42 39.35 39.35 5.1K
15:03 39.36 39.37 39.36 39.35 2.1K
15:04 39.36 39.40 39.30 39.30 7.2K
15:05 39.26 39.36 39.23 39.35 12.3K
15:06 39.41 39.45 39.36 39.36 13.8K
15:07 39.42 39.47 39.41 39.43 14.8K
15:08 39.43 39.43 39.34 39.36 43.5K
15:09 39.36 39.36 39.27 39.29 4.7K
15:10 39.39 39.39 39.39 39.39 0.6K
15:11 39.41 39.45 39.40 39.40 2.8K
15:12 39.39 39.39 39.34 39.34 1.5K
15:13 39.40 39.40 39.39 39.39 2.1K
15:14 39.34 39.39 39.34 39.38 4.8K
15:15 39.34 39.34 39.27 39.27 7.3K
15:16 39.26 39.28 39.25 39.25 9.2K
15:17 39.29 39.30 39.29 39.30 2.6K
15:18 39.36 39.45 39.36 39.45 5.4K
15:19 39.47 39.47 39.40 39.41 4.9K
15:20 39.44 39.47 39.43 39.47 8.2K
15:21 39.44 39.50 39.44 39.48 4.8K
15:22 39.37 39.41 39.32 39.39 14.7K
15:23 39.40 39.44 39.36 39.44 6.0K
15:24 39.46 39.52 39.36 39.38 49.8K
15:25 39.40 39.43 39.35 39.43 2.3K
15:26 39.45 39.55 39.45 39.55 58.3K
15:27 39.55 39.56 39.49 39.50 7.1K
15:28 39.54 39.54 39.47 39.48 3.3K
15:29 39.44 39.49 39.44 39.49 5.7K
15:30 39.49 39.53 39.39 39.45 10.8K
15:31 39.41 39.44 39.37 39.40 20.2K
15:32 39.40 39.40 39.28 39.29 9.4K
15:33 39.33 39.37 39.25 39.37 5.5K
15:34 39.36 39.36 39.33 39.35 5.8K
15:35 39.33 39.35 39.26 39.26 8.3K
15:36 39.26 39.29 39.23 39.26 9.3K
15:37 39.23 39.23 39.16 39.18 16.9K
15:38 39.18 39.23 39.16 39.22 13.7K
15:39 39.22 39.25 39.20 39.24 3.6K
15:40 39.22 39.27 39.22 39.22 14.0K
15:41 39.23 39.36 39.23 39.27 11.5K
15:42 39.26 39.26 39.15 39.17 9.7K
15:43 39.18 39.19 39.13 39.19 8.9K
15:44 39.16 39.21 39.14 39.21 20.4K
15:45 39.23 39.23 39.13 39.15 6.7K
15:46 39.13 39.13 39.01 39.01 38.0K
15:47 38.98 39.04 38.98 39.02 9.3K
15:48 39.02 39.02 38.96 39.02 13.5K
15:49 39.06 39.10 39.04 39.08 12.5K
15:50 39.11 39.16 39.07 39.08 29.1K
15:51 39.11 39.12 39.02 39.03 20.3K
15:52 39.05 39.05 38.96 38.97 23.1K
15:53 38.98 39.03 38.82 39.03 56.8K
15:54 39.00 39.07 38.98 39.03 31.1K
15:55 39.00 39.05 38.94 39.05 52.2K
15:56 39.05 39.10 39.01 39.06 31.3K
15:57 39.06 39.11 39.01 39.01 7.9K
15:58 39.04 39.05 38.98 39.00 29.5K
15:59 39.01 39.05 39.00 39.02 339.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし