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 39.17 39.20 38.92 38.92 353.5K
09:31 39.01 39.32 39.00 39.00 40.8K
09:32 39.00 39.05 38.62 39.04 23.2K
09:33 39.01 39.13 38.84 38.88 56.1K
09:34 38.90 39.01 38.80 38.90 55.6K
09:35 38.90 39.12 38.90 39.07 21.5K
09:36 39.10 39.10 38.94 39.04 15.8K
09:37 39.04 39.24 39.04 39.16 23.4K
09:38 39.16 39.37 39.13 39.30 25.7K
09:39 39.31 39.36 39.17 39.25 10.5K
09:40 39.21 39.28 39.12 39.23 14.0K
09:41 39.18 39.25 39.06 39.06 47.8K
09:42 39.07 39.09 38.83 38.84 15.9K
09:43 38.83 38.83 38.57 38.60 26.3K
09:44 38.58 38.70 38.55 38.64 23.8K
09:45 38.68 38.79 38.57 38.57 32.6K
09:46 38.71 38.71 38.41 38.41 35.4K
09:47 38.44 38.55 38.42 38.52 39.3K
09:48 38.60 38.63 38.48 38.48 46.2K
09:49 38.43 38.69 38.43 38.69 6.0K
09:50 38.70 38.80 38.54 38.76 16.8K
09:51 38.75 38.82 38.72 38.82 13.9K
09:52 38.82 39.00 38.82 38.89 12.4K
09:53 38.95 38.96 38.76 38.76 25.1K
09:54 38.80 38.81 38.62 38.68 22.3K
09:55 38.68 38.75 38.53 38.75 13.7K
09:56 38.66 38.71 38.63 38.71 16.2K
09:57 38.62 38.69 38.60 38.64 6.2K
09:58 38.83 39.00 38.83 38.99 14.0K
09:59 38.99 38.99 38.94 38.98 15.2K
10:00 39.00 39.02 38.85 39.02 35.3K
10:01 38.98 39.01 38.83 38.83 8.0K
10:02 38.88 38.88 38.74 38.75 17.6K
10:03 38.73 38.85 38.73 38.76 4.9K
10:04 38.80 38.80 38.66 38.66 15.2K
10:05 38.69 38.79 38.64 38.79 8.9K
10:06 38.77 38.87 38.77 38.78 4.8K
10:07 38.80 38.87 38.74 38.80 2.9K
10:08 38.66 38.69 38.60 38.64 15.1K
10:09 38.69 38.69 38.51 38.51 16.1K
10:10 38.58 38.62 38.49 38.55 21.2K
10:11 38.64 38.67 38.57 38.64 20.1K
10:12 38.63 38.68 38.56 38.64 9.0K
10:13 38.61 38.64 38.44 38.44 6.7K
10:14 38.30 38.30 38.07 38.13 78.7K
10:15 38.11 38.21 38.06 38.16 16.7K
10:16 38.18 38.21 38.11 38.13 13.9K
10:17 38.11 38.21 38.11 38.17 19.0K
10:18 38.20 38.30 38.20 38.24 7.3K
10:19 38.29 38.29 38.14 38.17 14.1K
10:20 38.13 38.21 38.10 38.19 22.1K
10:21 38.19 38.25 38.15 38.21 63.6K
10:22 38.21 38.23 38.09 38.21 12.4K
10:23 38.20 38.21 38.08 38.12 10.9K
10:24 38.20 38.26 38.20 38.26 16.3K
10:25 38.19 38.27 38.19 38.22 8.2K
10:26 38.20 38.24 37.86 37.90 52.1K
10:27 37.90 37.97 37.86 37.93 9.2K
10:28 37.87 37.96 37.82 37.96 25.2K
10:29 37.94 37.97 37.85 37.94 5.6K
10:30 37.91 38.02 37.85 37.85 16.2K
10:31 37.84 37.90 37.65 37.77 29.2K
10:32 37.77 37.79 37.64 37.69 19.9K
10:33 37.68 37.73 37.63 37.63 15.1K
10:34 37.72 37.77 37.60 37.70 12.1K
10:35 37.85 37.93 37.84 37.84 7.3K
10:36 37.85 37.88 37.81 37.85 19.6K
10:37 37.90 37.98 37.89 37.98 12.3K
10:38 37.97 37.97 37.78 37.86 8.2K
10:39 37.86 37.86 37.74 37.84 6.5K
10:40 37.89 37.97 37.87 37.92 4.4K
10:41 37.93 37.93 37.81 37.91 2.6K
10:42 37.83 37.85 37.69 37.69 11.6K
10:43 37.63 37.64 37.52 37.62 13.5K
10:44 37.66 37.66 37.50 37.59 18.5K
10:45 37.58 37.58 37.37 37.37 26.4K
10:46 37.40 37.52 37.39 37.50 17.0K
10:47 37.57 37.63 37.41 37.49 17.5K
10:48 37.49 37.49 37.40 37.43 10.2K
10:49 37.50 37.61 37.47 37.61 5.4K
10:50 37.53 37.68 37.53 37.65 5.8K
10:51 37.70 37.79 37.69 37.79 5.9K
10:52 37.74 37.81 37.68 37.72 15.5K
10:53 37.70 37.80 37.66 37.80 9.0K
10:54 37.74 37.81 37.68 37.68 9.5K
10:55 37.66 37.66 37.59 37.59 7.0K
10:56 37.54 37.61 37.54 37.60 5.7K
10:57 37.68 37.68 37.62 37.65 3.4K
10:58 37.69 37.79 37.61 37.61 15.7K
10:59 37.63 37.68 37.63 37.68 2.8K
11:00 37.63 37.72 37.60 37.72 2.8K
11:01 37.68 37.72 37.63 37.68 26.0K
11:02 37.73 37.77 37.73 37.75 7.4K
11:03 37.76 37.81 37.74 37.74 7.0K
11:04 37.75 37.80 37.75 37.79 25.9K
11:05 37.82 38.00 37.75 38.00 11.4K
11:06 38.00 38.02 37.94 38.00 15.8K
11:07 38.03 38.03 37.95 37.95 11.6K
11:08 37.95 38.04 37.95 38.00 17.3K
11:09 38.02 38.07 38.02 38.04 19.2K
11:10 38.01 38.05 37.99 38.01 8.0K
11:11 37.97 38.08 37.97 38.07 4.8K
11:12 38.07 38.15 38.07 38.15 4.9K
11:13 38.12 38.20 38.09 38.17 11.2K
11:14 38.12 38.30 38.12 38.26 12.0K
11:15 38.22 38.22 38.10 38.14 15.4K
11:16 38.19 38.27 38.14 38.27 6.2K
11:17 38.23 38.31 38.23 38.24 15.5K
11:18 38.23 38.27 38.09 38.09 6.5K
11:19 38.03 38.18 38.03 38.18 10.1K
11:20 38.20 38.32 38.20 38.32 4.9K
11:21 38.33 38.37 38.32 38.33 5.5K
11:22 38.27 38.33 38.24 38.24 4.3K
11:23 38.20 38.38 38.17 38.28 4.9K
11:24 38.33 38.41 38.33 38.41 7.6K
11:25 38.43 38.50 38.39 38.47 4.4K
11:26 38.49 38.49 38.42 38.42 4.9K
11:27 38.44 38.47 38.44 38.45 2.0K
11:28 38.43 38.50 38.43 38.50 10.2K
11:29 38.49 38.51 38.46 38.46 5.1K
11:30 38.40 38.41 38.24 38.28 8.0K
11:31 38.17 38.17 38.03 38.07 20.6K
11:32 38.15 38.19 37.97 37.99 18.5K
11:33 37.95 37.95 37.69 37.77 27.2K
11:34 37.84 37.97 37.80 37.86 5.4K
11:35 38.02 38.14 38.02 38.14 9.8K
11:36 38.14 38.14 37.99 38.05 7.8K
11:37 38.07 38.14 38.00 38.14 5.5K
11:38 38.15 38.15 38.06 38.09 4.6K
11:39 38.12 38.12 37.99 38.07 7.9K
11:40 38.10 38.14 38.01 38.01 4.7K
11:41 38.04 38.04 37.94 37.98 4.9K
11:42 38.00 38.08 38.00 38.06 3.2K
11:43 38.11 38.30 38.10 38.27 16.4K
11:44 38.31 38.37 38.31 38.35 12.2K
11:45 38.36 38.37 38.31 38.34 2.7K
11:46 38.32 38.34 38.24 38.32 9.3K
11:47 38.34 38.43 38.33 38.41 5.5K
11:48 38.40 38.40 38.35 38.35 0.4K
11:49 38.35 38.39 38.33 38.38 4.2K
11:50 38.37 38.40 38.36 38.40 2.7K
11:51 38.39 38.55 38.39 38.55 9.5K
11:52 38.53 38.56 38.49 38.54 10.9K
11:53 38.56 38.63 38.56 38.62 43.5K
11:54 38.61 38.68 38.60 38.64 3.5K
11:55 38.65 38.65 38.58 38.58 7.4K
11:56 38.52 38.58 38.52 38.55 2.9K
11:57 38.57 38.64 38.50 38.50 3.4K
11:58 38.52 38.53 38.44 38.44 7.4K
11:59 38.43 38.43 38.39 38.42 2.0K
12:00 38.48 38.60 38.48 38.56 2.6K
12:01 38.66 38.70 38.64 38.69 12.6K
12:02 38.71 38.75 38.68 38.74 8.4K
12:03 38.73 38.73 38.66 38.66 5.2K
12:04 38.60 38.62 38.54 38.54 6.1K
12:05 38.57 38.65 38.57 38.60 5.7K
12:06 38.60 38.61 38.56 38.61 2.9K
12:07 38.67 38.67 38.57 38.63 1.5K
12:08 38.59 38.73 38.59 38.72 2.4K
12:09 38.71 38.71 38.66 38.70 3.2K
12:10 38.72 38.72 38.63 38.64 5.8K
12:11 38.67 38.71 38.67 38.71 4.1K
12:12 38.73 38.73 38.60 38.62 6.4K
12:13 38.63 38.63 38.57 38.62 4.3K
12:14 38.60 38.69 38.60 38.65 9.8K
12:15 38.61 38.69 38.61 38.69 15.6K
12:16 38.63 38.64 38.60 38.64 10.1K
12:17 38.56 38.61 38.52 38.52 4.7K
12:18 38.55 38.55 38.51 38.54 6.5K
12:19 38.61 38.64 38.58 38.58 1.6K
12:20 38.57 38.60 38.57 38.60 2.6K
12:21 38.50 38.50 38.38 38.45 10.0K
12:22 38.42 38.43 38.36 38.36 1.5K
12:23 38.39 38.39 38.26 38.28 9.0K
12:24 38.28 38.31 38.24 38.31 6.2K
12:25 38.29 38.32 38.28 38.30 2.7K
12:26 38.35 38.37 38.34 38.37 0.9K
12:27 38.33 38.33 38.33 38.33 4.6K
12:28 38.41 38.43 38.40 38.40 3.2K
12:29 38.37 38.37 38.33 38.33 2.0K
12:30 38.30 38.31 38.26 38.26 3.5K
12:31 38.28 38.29 38.28 38.28 2.2K
12:32 38.27 38.28 38.27 38.28 3.0K
12:33 38.30 38.30 38.28 38.28 2.0K
12:34 38.30 38.30 38.30 38.30 1.1K
12:35 38.29 38.29 38.21 38.22 7.5K
12:36 38.17 38.17 38.17 38.17 1.8K
12:37 38.21 38.21 38.20 38.20 0.9K
12:38 38.23 38.23 38.20 38.21 2.1K
12:39 38.20 38.26 38.12 38.12 4.1K
12:40 38.09 38.17 38.09 38.15 3.0K
12:42 38.30 38.30 38.26 38.26 1.6K
12:43 38.17 38.17 38.17 38.17 0.7K
12:44 38.21 38.21 38.21 38.21 2.4K
12:45 38.27 38.27 38.18 38.18 1.8K
12:46 38.18 38.33 38.18 38.33 2.5K
12:47 38.30 38.33 38.30 38.31 1.1K
12:48 38.30 38.30 38.25 38.25 2.4K
12:49 38.17 38.20 38.17 38.20 4.6K
12:50 38.28 38.28 38.28 38.28 0.3K
12:51 38.25 38.25 38.20 38.20 3.5K
12:52 38.20 38.21 38.17 38.17 1.9K
12:53 38.23 38.31 38.23 38.30 3.3K
12:54 38.30 38.30 38.30 38.30 1.1K
12:56 38.30 38.31 38.27 38.28 4.0K
12:57 38.33 38.34 38.28 38.34 1.7K
12:58 38.28 38.32 38.28 38.32 3.2K
12:59 38.25 38.31 38.25 38.31 1.4K
13:00 38.35 38.35 38.35 38.35 0.4K
13:01 38.30 38.35 38.26 38.36 2.6K
13:02 38.35 38.38 38.30 38.30 3.5K
13:03 38.33 38.33 38.33 38.33 0.6K
13:04 38.38 38.38 38.38 38.38 3.0K
13:05 38.40 38.43 38.37 38.37 10.8K
13:06 38.40 38.40 38.35 38.37 10.8K
13:07 38.37 38.51 38.37 38.51 6.4K
13:08 38.50 38.51 38.47 38.49 3.3K
13:09 38.50 38.53 38.49 38.53 4.2K
13:10 38.55 38.58 38.55 38.58 2.7K
13:11 38.51 38.54 38.49 38.52 5.8K
13:12 38.50 38.51 38.44 38.51 1.8K
13:13 38.56 38.58 38.56 38.58 4.0K
13:14 38.58 38.58 38.50 38.49 2.3K
13:15 38.52 38.57 38.52 38.52 1.3K
13:16 38.56 38.61 38.56 38.57 4.1K
13:18 38.66 38.70 38.63 38.70 2.4K
13:19 38.64 38.66 38.60 38.64 2.0K
13:20 38.62 38.64 38.59 38.64 26.9K
13:21 38.67 38.70 38.67 38.68 6.9K
13:22 38.72 38.72 38.69 38.70 12.5K
13:23 38.67 38.67 38.67 38.67 2.5K
13:24 38.66 38.75 38.66 38.75 7.3K
13:25 38.73 38.79 38.73 38.79 10.5K
13:26 38.77 38.78 38.71 38.75 7.0K
13:27 38.78 38.80 38.75 38.75 3.4K
13:28 38.68 38.72 38.68 38.72 0.7K
13:29 38.62 38.62 38.55 38.57 9.4K
13:30 38.57 38.57 38.53 38.53 2.2K
13:31 38.55 38.58 38.55 38.55 9.0K
13:32 38.56 38.58 38.50 38.50 10.4K
13:33 38.54 38.54 38.54 38.54 0.2K
13:34 38.43 38.57 38.43 38.53 14.2K
13:35 38.56 38.64 38.56 38.61 1.8K
13:36 38.64 38.66 38.57 38.57 1.9K
13:37 38.53 38.53 38.53 38.53 0.4K
13:38 38.48 38.50 38.48 38.48 1.2K
13:39 38.44 38.46 38.37 38.44 9.4K
13:40 38.44 38.48 38.35 38.35 4.6K
13:41 38.37 38.48 38.37 38.48 1.7K
13:42 38.50 38.51 38.47 38.48 3.9K
13:43 38.43 38.45 38.43 38.44 2.9K
13:44 38.49 38.52 38.47 38.47 5.1K
13:45 38.50 38.54 38.50 38.54 1.5K
13:46 38.49 38.51 38.49 38.51 1.5K
13:47 38.54 38.54 38.48 38.48 4.7K
13:48 38.51 38.51 38.51 38.51 5.3K
13:49 38.55 38.55 38.55 38.55 0.2K
13:50 38.54 38.55 38.54 38.54 1.4K
13:51 38.55 38.56 38.55 38.56 0.6K
13:52 38.55 38.55 38.51 38.51 4.6K
13:53 38.64 38.68 38.60 38.63 3.0K
13:54 38.69 38.75 38.69 38.75 4.5K
13:55 38.74 38.74 38.66 38.66 7.3K
13:56 38.65 38.65 38.63 38.63 0.7K
13:57 38.63 38.63 38.63 38.63 5.1K
13:58 38.57 38.57 38.55 38.56 2.0K
13:59 38.56 38.56 38.51 38.53 4.5K
14:00 38.41 38.41 38.21 38.32 6.2K
14:01 38.30 38.30 38.22 38.23 8.9K
14:02 38.19 38.26 38.19 38.26 1.7K
14:03 38.30 38.34 38.23 38.34 6.3K
14:04 38.33 38.33 38.25 38.25 2.5K
14:05 38.21 38.27 38.20 38.27 2.2K
14:06 38.30 38.30 38.28 38.28 1.8K
14:07 38.37 38.46 38.34 38.46 2.3K
14:08 38.47 38.49 38.42 38.42 3.8K
14:09 38.34 38.41 38.34 38.41 3.2K
14:10 38.36 38.36 38.36 38.36 1.1K
14:11 38.35 38.35 38.34 38.34 1.1K
14:12 38.31 38.35 38.31 38.35 0.6K
14:13 38.41 38.41 38.41 38.41 0.3K
14:14 38.38 38.38 38.38 38.38 1.0K
14:15 38.43 38.43 38.42 38.42 1.5K
14:16 38.49 38.49 38.49 38.49 0.5K
14:17 38.48 38.48 38.39 38.39 1.7K
14:18 38.44 38.44 38.44 38.44 2.2K
14:19 38.49 38.59 38.49 38.59 0.8K
14:20 38.57 38.57 38.51 38.51 0.6K
14:21 38.54 38.54 38.51 38.51 1.2K
14:22 38.51 38.53 38.51 38.51 1.1K
14:23 38.52 38.52 38.51 38.51 0.9K
14:24 38.48 38.52 38.48 38.52 2.0K
14:25 38.51 38.51 38.51 38.51 0.1K
14:26 38.55 38.55 38.55 38.55 0.4K
14:27 38.59 38.59 38.56 38.56 1.7K
14:28 38.59 38.59 38.56 38.56 1.6K
14:29 38.57 38.57 38.57 38.57 1.2K
14:30 38.64 38.64 38.58 38.58 1.9K
14:32 38.55 38.63 38.55 38.57 2.8K
14:33 38.55 38.60 38.55 38.60 2.4K
14:34 38.61 38.65 38.61 38.65 1.0K
14:35 38.68 38.70 38.60 38.60 9.9K
14:36 38.64 38.66 38.58 38.58 3.8K
14:37 38.55 38.61 38.55 38.61 1.8K
14:38 38.58 38.68 38.58 38.67 2.7K
14:40 38.66 38.66 38.66 38.66 1.1K
14:41 38.69 38.69 38.63 38.63 1.5K
14:42 38.68 38.69 38.68 38.69 2.2K
14:43 38.69 38.69 38.68 38.68 2.5K
14:44 38.68 38.68 38.65 38.65 1.0K
14:46 38.65 38.65 38.65 38.65 1.5K
14:47 38.58 38.60 38.58 38.60 5.5K
14:48 38.55 38.55 38.55 38.55 0.3K
14:49 38.57 38.67 38.57 38.67 2.4K
14:50 38.66 38.67 38.62 38.67 1.5K
14:51 38.67 38.72 38.67 38.72 11.1K
14:52 38.70 38.83 38.70 38.83 9.7K
14:53 38.84 38.85 38.77 38.82 28.9K
14:54 38.80 38.81 38.76 38.81 5.3K
14:55 38.79 38.80 38.79 38.80 2.6K
14:56 38.84 38.92 38.84 38.89 9.7K
14:57 38.92 38.92 38.84 38.86 5.7K
14:58 38.84 38.85 38.83 38.85 1.7K
14:59 38.87 38.87 38.79 38.79 2.8K
15:00 38.78 38.84 38.78 38.82 3.3K
15:01 38.80 38.92 38.80 38.88 13.8K
15:02 38.87 38.87 38.85 38.85 6.1K
15:03 38.84 38.84 38.82 38.84 0.9K
15:04 38.84 38.84 38.71 38.71 8.0K
15:05 38.75 38.80 38.75 38.78 2.8K
15:06 38.84 38.84 38.79 38.78 12.4K
15:07 38.74 38.79 38.74 38.78 11.1K
15:08 38.80 38.84 38.76 38.84 2.6K
15:09 38.85 38.87 38.85 38.85 2.3K
15:10 38.85 38.89 38.85 38.89 4.1K
15:11 38.86 38.88 38.86 38.87 6.6K
15:12 38.89 38.89 38.86 38.88 2.1K
15:13 38.88 38.97 38.88 38.97 4.4K
15:14 38.97 38.97 38.88 38.88 10.1K
15:15 38.93 38.93 38.83 38.83 5.8K
15:16 38.87 38.87 38.75 38.77 8.7K
15:17 38.80 38.86 38.77 38.77 3.6K
15:18 38.76 38.86 38.74 38.86 3.5K
15:19 38.84 38.84 38.76 38.78 3.0K
15:20 38.84 38.94 38.83 38.94 1.8K
15:21 38.96 39.02 38.96 39.02 33.5K
15:22 39.01 39.04 38.98 38.99 3.0K
15:23 38.99 38.99 38.93 38.96 3.3K
15:24 38.96 38.99 38.95 38.98 4.0K
15:25 38.97 38.97 38.97 38.97 1.3K
15:26 38.96 39.00 38.96 39.00 5.8K
15:27 39.00 39.06 39.00 39.01 27.4K
15:28 39.00 39.01 38.95 38.98 4.1K
15:29 38.98 38.99 38.92 38.99 5.9K
15:30 38.98 38.98 38.93 38.97 2.4K
15:31 38.95 38.97 38.92 38.92 11.4K
15:32 38.91 38.92 38.88 38.90 2.6K
15:33 38.95 39.02 38.95 39.02 12.7K
15:34 39.03 39.06 39.01 39.02 12.4K
15:35 39.10 39.13 39.10 39.12 23.8K
15:36 39.11 39.11 38.96 39.03 10.5K
15:37 39.01 39.09 39.01 39.08 11.7K
15:38 39.08 39.08 39.04 39.06 7.2K
15:39 39.09 39.09 39.08 39.08 2.4K
15:40 39.05 39.12 39.01 39.10 8.9K
15:41 39.11 39.12 39.06 39.07 2.2K
15:42 39.02 39.06 38.95 38.95 10.5K
15:43 38.95 38.98 38.88 38.88 4.9K
15:44 38.91 38.92 38.83 38.92 4.1K
15:45 38.88 38.92 38.83 38.86 15.1K
15:46 38.91 38.93 38.84 38.91 63.1K
15:47 38.87 38.95 38.84 38.89 67.1K
15:48 38.93 38.95 38.84 38.95 68.5K
15:49 38.91 38.92 38.87 38.92 19.4K
15:50 38.92 39.02 38.92 38.97 18.2K
15:51 38.99 38.99 38.85 38.86 9.8K
15:52 38.84 38.86 38.71 38.73 9.6K
15:53 38.73 38.74 38.60 38.61 12.7K
15:54 38.60 38.81 38.60 38.81 12.8K
15:55 38.84 38.90 38.80 38.80 14.8K
15:56 38.80 38.87 38.80 38.87 22.8K
15:57 38.83 38.88 38.80 38.88 15.7K
15:58 38.88 38.90 38.83 38.87 27.8K
15:59 38.86 38.89 38.81 38.81 106.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし