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 38.79 38.82 38.60 38.60 243.7K
09:31 38.46 38.62 38.32 38.52 28.5K
09:32 38.42 38.44 38.24 38.30 19.9K
09:33 38.28 38.28 38.04 38.28 41.9K
09:34 38.29 38.40 38.20 38.33 25.4K
09:35 38.39 38.48 38.33 38.46 34.5K
09:36 38.45 38.67 38.45 38.67 17.2K
09:37 38.71 38.81 38.71 38.77 23.8K
09:38 38.77 38.79 38.51 38.51 30.9K
09:39 38.52 38.66 38.50 38.59 13.4K
09:40 38.55 38.63 38.49 38.63 2.3K
09:41 38.58 38.71 38.58 38.60 44.5K
09:42 38.56 38.73 38.54 38.73 8.0K
09:43 38.55 38.77 38.55 38.77 13.3K
09:44 38.75 38.76 38.61 38.61 4.9K
09:45 38.62 38.62 38.28 38.28 12.4K
09:46 38.20 38.34 38.12 38.15 38.5K
09:47 38.14 38.20 38.02 38.08 27.9K
09:48 38.07 38.31 38.07 38.31 17.6K
09:49 38.30 38.45 38.30 38.45 7.0K
09:50 38.42 38.42 38.25 38.25 6.5K
09:51 38.32 38.35 38.26 38.28 15.3K
09:52 38.22 38.36 38.22 38.35 4.7K
09:53 38.38 38.40 38.19 38.19 19.2K
09:54 38.21 38.23 38.13 38.13 6.9K
09:55 38.15 38.17 38.07 38.17 16.6K
09:56 38.13 38.13 38.02 38.05 24.0K
09:57 38.02 38.06 37.95 38.06 60.8K
09:58 38.01 38.11 37.98 38.11 17.3K
09:59 38.03 38.16 38.03 38.08 14.0K
10:00 38.08 38.16 38.08 38.14 21.8K
10:01 38.17 38.30 38.14 38.30 15.7K
10:02 38.28 38.43 38.28 38.41 23.3K
10:03 38.38 38.38 38.28 38.29 7.7K
10:04 38.23 38.28 38.20 38.20 4.6K
10:05 38.31 38.45 38.30 38.45 29.7K
10:06 38.38 38.46 38.34 38.36 17.1K
10:07 38.39 38.50 38.39 38.49 22.2K
10:08 38.50 38.61 38.47 38.61 5.7K
10:09 38.68 38.78 38.66 38.66 24.6K
10:10 38.68 38.68 38.40 38.41 7.9K
10:11 38.40 38.46 38.37 38.45 13.3K
10:12 38.39 38.44 38.28 38.34 9.4K
10:13 38.33 38.37 38.33 38.37 3.9K
10:14 38.34 38.35 38.31 38.35 17.8K
10:15 38.33 38.41 38.33 38.39 19.8K
10:16 38.38 38.45 38.38 38.43 3.7K
10:17 38.43 38.53 38.40 38.53 12.4K
10:18 38.53 38.67 38.52 38.66 11.1K
10:19 38.66 38.76 38.65 38.71 14.0K
10:20 38.68 38.68 38.59 38.63 10.4K
10:21 38.61 38.70 38.58 38.66 6.3K
10:22 38.75 39.00 38.75 38.97 55.4K
10:23 38.99 39.08 38.94 38.99 36.8K
10:24 39.05 39.05 38.95 38.99 14.6K
10:25 38.96 38.96 38.86 38.92 13.0K
10:26 38.94 38.98 38.89 38.95 20.3K
10:27 38.92 38.97 38.88 38.90 24.3K
10:28 38.86 38.86 38.60 38.60 2.7K
10:29 38.62 38.63 38.61 38.61 12.8K
10:30 38.60 38.69 38.59 38.69 10.4K
10:31 38.75 38.81 38.71 38.81 7.8K
10:32 38.71 38.71 38.65 38.65 9.0K
10:33 38.69 38.80 38.69 38.77 27.5K
10:34 38.81 38.81 38.76 38.76 10.5K
10:35 38.84 38.87 38.67 38.67 6.7K
10:36 38.70 38.70 38.65 38.65 5.3K
10:37 38.63 38.73 38.63 38.69 11.9K
10:38 38.60 38.61 38.36 38.36 40.6K
10:39 38.42 38.45 38.27 38.27 25.3K
10:40 38.25 38.33 38.13 38.13 22.0K
10:41 38.08 38.14 38.08 38.12 28.6K
10:42 38.11 38.17 38.10 38.12 29.9K
10:43 38.14 38.23 38.14 38.21 33.9K
10:44 38.20 38.35 38.20 38.35 6.0K
10:45 38.33 38.41 38.32 38.41 11.9K
10:46 38.37 38.42 38.33 38.40 15.6K
10:47 38.40 38.47 38.36 38.46 16.9K
10:48 38.47 38.55 38.43 38.44 13.7K
10:49 38.43 38.44 38.36 38.36 23.5K
10:50 38.36 38.40 38.35 38.38 5.9K
10:51 38.37 38.51 38.37 38.50 14.6K
10:52 38.55 38.62 38.54 38.62 8.1K
10:53 38.59 38.59 38.46 38.46 14.3K
10:54 38.44 38.52 38.44 38.52 2.5K
10:55 38.48 38.52 38.43 38.50 5.8K
10:56 38.45 38.45 38.34 38.34 14.7K
10:57 38.35 38.40 38.30 38.40 2.8K
10:58 38.40 38.45 38.34 38.45 10.8K
10:59 38.41 38.46 38.41 38.46 9.7K
11:00 38.50 38.53 38.46 38.52 6.2K
11:01 38.52 38.58 38.52 38.58 1.0K
11:02 38.51 38.54 38.51 38.54 1.2K
11:03 38.52 38.55 38.50 38.51 2.8K
11:04 38.54 38.59 38.52 38.58 8.6K
11:05 38.50 38.50 38.41 38.41 17.3K
11:06 38.40 38.40 38.38 38.38 3.2K
11:07 38.34 38.46 38.34 38.46 26.3K
11:08 38.25 38.25 38.18 38.23 7.7K
11:09 38.27 38.27 38.08 38.09 26.9K
11:10 38.05 38.32 38.05 38.25 14.9K
11:11 38.20 38.25 38.20 38.24 2.7K
11:12 38.25 38.32 38.25 38.32 6.6K
11:13 38.37 38.37 38.31 38.35 6.8K
11:14 38.28 38.30 38.25 38.30 2.8K
11:15 38.36 38.36 38.36 38.36 0.4K
11:16 38.31 38.36 38.31 38.32 14.1K
11:17 38.31 38.32 38.26 38.30 3.5K
11:18 38.30 38.30 38.26 38.26 12.5K
11:19 38.21 38.23 38.16 38.23 11.9K
11:20 38.22 38.25 38.21 38.25 4.3K
11:21 38.28 38.28 38.27 38.27 6.4K
11:22 38.29 38.40 38.26 38.40 34.1K
11:23 38.35 38.36 38.30 38.30 2.1K
11:24 38.31 38.32 38.31 38.32 1.7K
11:25 38.28 38.28 38.20 38.20 14.8K
11:26 38.20 38.30 38.20 38.30 14.9K
11:27 38.30 38.40 38.30 38.40 0.9K
11:28 38.38 38.45 38.35 38.39 4.9K
11:29 38.40 38.40 38.39 38.39 1.2K
11:30 38.44 38.47 38.42 38.47 1.9K
11:31 38.37 38.40 38.37 38.38 3.9K
11:32 38.43 38.43 38.36 38.36 2.4K
11:33 38.38 38.41 38.36 38.40 1.6K
11:34 38.40 38.40 38.34 38.34 4.9K
11:35 38.36 38.37 38.35 38.35 0.9K
11:36 38.40 38.44 38.40 38.44 7.4K
11:37 38.41 38.41 38.39 38.39 3.0K
11:38 38.44 38.49 38.44 38.48 0.9K
11:39 38.47 38.47 38.40 38.40 1.0K
11:40 38.37 38.41 38.34 38.41 1.4K
11:41 38.42 38.42 38.41 38.41 0.7K
11:42 38.38 38.38 38.32 38.32 2.4K
11:43 38.40 38.44 38.40 38.42 3.9K
11:45 38.39 38.48 38.39 38.46 2.2K
11:46 38.50 38.51 38.50 38.51 4.4K
11:47 38.55 38.71 38.55 38.68 16.8K
11:48 38.68 38.68 38.65 38.65 3.6K
11:49 38.58 38.62 38.57 38.60 12.1K
11:50 38.63 38.63 38.56 38.56 3.1K
11:51 38.56 38.56 38.52 38.52 7.8K
11:52 38.62 38.62 38.52 38.59 1.5K
11:53 38.49 38.55 38.47 38.55 2.5K
11:54 38.59 38.59 38.53 38.54 3.4K
11:55 38.57 38.57 38.57 38.57 1.7K
11:56 38.53 38.53 38.45 38.45 2.9K
11:57 38.46 38.46 38.44 38.44 4.4K
11:58 38.46 38.46 38.46 38.46 1.2K
11:59 38.48 38.56 38.48 38.56 8.5K
12:01 38.58 38.60 38.54 38.60 6.9K
12:02 38.60 38.65 38.59 38.59 5.6K
12:03 38.61 38.61 38.60 38.60 1.4K
12:04 38.55 38.56 38.55 38.56 1.1K
12:05 38.52 38.52 38.45 38.52 0.8K
12:06 38.53 38.53 38.46 38.46 5.7K
12:07 38.45 38.45 38.39 38.41 2.9K
12:08 38.42 38.45 38.40 38.40 1.6K
12:09 38.39 38.41 38.34 38.35 1.4K
12:10 38.40 38.40 38.20 38.20 8.2K
12:11 38.14 38.14 38.08 38.13 27.5K
12:12 38.10 38.21 38.10 38.21 8.4K
12:13 38.20 38.23 38.20 38.20 12.3K
12:14 38.18 38.23 38.13 38.17 7.7K
12:15 38.20 38.29 38.20 38.23 3.3K
12:16 38.22 38.25 38.22 38.25 3.0K
12:17 38.30 38.30 38.22 38.22 6.3K
12:18 38.18 38.22 38.18 38.22 1.6K
12:19 38.21 38.21 38.15 38.16 3.7K
12:20 38.19 38.19 38.08 38.09 12.1K
12:21 38.06 38.06 37.99 38.01 24.7K
12:22 38.01 38.03 37.97 38.03 13.6K
12:23 38.04 38.15 38.04 38.13 2.1K
12:24 38.10 38.10 38.08 38.09 3.6K
12:25 38.05 38.11 38.05 38.08 3.1K
12:26 38.10 38.12 38.08 38.12 2.1K
12:27 38.20 38.33 38.20 38.30 14.0K
12:28 38.30 38.37 38.29 38.29 11.7K
12:29 38.28 38.30 38.25 38.25 0.8K
12:30 38.28 38.28 38.24 38.27 2.9K
12:31 38.27 38.27 38.24 38.25 2.6K
12:32 38.05 38.05 38.05 38.05 5.3K
12:33 38.10 38.14 38.09 38.13 8.9K
12:34 38.15 38.20 38.15 38.20 17.0K
12:35 38.18 38.20 38.14 38.18 4.6K
12:36 38.18 38.18 38.12 38.14 2.7K
12:37 38.08 38.20 38.08 38.15 4.5K
12:38 38.11 38.21 38.11 38.20 23.4K
12:39 38.20 38.20 38.14 38.14 2.4K
12:40 38.14 38.19 38.14 38.18 1.3K
12:41 38.15 38.15 38.11 38.11 1.9K
12:42 38.09 38.13 38.09 38.13 1.1K
12:43 38.09 38.18 38.09 38.18 0.4K
12:44 38.15 38.15 38.07 38.07 1.8K
12:45 38.07 38.07 38.03 38.03 5.2K
12:46 38.01 38.04 38.01 38.04 1.1K
12:47 38.10 38.12 38.09 38.09 0.5K
12:48 38.08 38.13 38.08 38.12 6.7K
12:49 38.10 38.10 38.05 38.05 3.7K
12:50 38.07 38.08 38.07 38.08 3.4K
12:51 38.15 38.17 38.15 38.17 1.0K
12:52 38.20 38.20 38.16 38.16 0.9K
12:53 38.14 38.15 38.11 38.15 4.3K
12:54 38.14 38.14 38.13 38.13 3.8K
12:55 38.13 38.14 38.09 38.09 5.6K
12:56 38.07 38.09 38.03 38.03 6.6K
12:57 38.02 38.08 38.02 38.08 3.7K
12:58 38.08 38.09 38.08 38.09 2.8K
12:59 38.08 38.08 38.08 38.08 0.3K
13:00 38.14 38.14 38.14 38.14 0.6K
13:01 38.20 38.20 38.20 38.20 1.8K
13:02 38.22 38.36 38.22 38.30 11.0K
13:03 38.29 38.34 38.29 38.34 3.0K
13:04 38.32 38.38 38.32 38.38 7.5K
13:05 38.29 38.35 38.29 38.32 0.8K
13:06 38.36 38.40 38.32 38.38 4.3K
13:07 38.40 38.40 38.40 38.40 1.9K
13:08 38.41 38.41 38.37 38.39 2.4K
13:10 38.36 38.39 38.36 38.39 1.8K
13:11 38.34 38.37 38.34 38.37 6.1K
13:12 38.32 38.34 38.27 38.26 6.5K
13:13 38.28 38.28 38.27 38.27 1.5K
13:14 38.30 38.30 38.26 38.26 0.5K
13:15 38.33 38.35 38.31 38.35 2.0K
13:16 38.28 38.28 38.28 38.28 2.4K
13:17 38.39 38.45 38.35 38.43 3.1K
13:18 38.41 38.44 38.40 38.42 12.8K
13:19 38.46 38.46 38.40 38.43 1.4K
13:20 38.46 38.49 38.45 38.49 3.3K
13:21 38.42 38.45 38.42 38.45 15.2K
13:22 38.43 38.45 38.43 38.45 6.1K
13:23 38.46 38.46 38.46 38.46 0.4K
13:24 38.48 38.48 38.42 38.42 2.3K
13:25 38.43 38.44 38.43 38.44 1.0K
13:26 38.38 38.38 38.38 38.38 0.2K
13:27 38.34 38.34 38.34 38.34 5.8K
13:28 38.43 38.43 38.34 38.35 1.5K
13:29 38.32 38.33 38.32 38.33 0.5K
13:30 38.28 38.30 38.26 38.30 4.8K
13:31 38.31 38.33 38.31 38.33 0.2K
13:32 38.30 38.30 38.30 38.30 0.3K
13:34 38.24 38.24 38.21 38.22 0.9K
13:35 38.22 38.24 38.20 38.22 3.5K
13:36 38.22 38.22 38.12 38.12 4.8K
13:37 38.05 38.05 38.00 38.00 31.5K
13:38 38.00 38.03 38.00 38.01 9.1K
13:39 38.09 38.09 38.05 38.07 4.7K
13:40 38.05 38.09 38.05 38.09 2.5K
13:41 38.02 38.05 37.63 37.63 40.7K
13:42 37.65 37.75 37.61 37.73 10.3K
13:43 37.75 37.77 37.69 37.70 12.6K
13:44 37.64 37.74 37.61 37.73 18.1K
13:45 37.73 37.76 37.67 37.68 7.1K
13:46 37.68 37.78 37.68 37.77 94.2K
13:47 37.78 37.78 37.56 37.56 43.0K
13:48 37.53 37.53 37.45 37.49 12.4K
13:49 37.53 37.58 37.53 37.58 6.2K
13:50 37.48 37.54 37.44 37.54 13.5K
13:51 37.50 37.56 37.49 37.49 5.5K
13:52 37.51 37.58 37.48 37.53 9.7K
13:53 37.54 37.60 37.54 37.60 3.3K
13:54 37.58 37.63 37.56 37.60 11.1K
13:55 37.66 37.68 37.56 37.57 10.8K
13:56 37.55 37.64 37.55 37.64 3.8K
13:57 37.60 37.65 37.57 37.65 4.3K
13:58 37.64 37.64 37.48 37.51 9.5K
13:59 37.51 37.51 37.34 37.39 28.0K
14:00 37.40 37.50 37.40 37.50 17.4K
14:01 37.49 37.49 37.34 37.34 15.2K
14:02 37.27 37.27 37.16 37.24 30.8K
14:03 37.26 37.26 37.06 37.12 15.3K
14:04 37.05 37.12 37.05 37.12 10.8K
14:05 37.30 37.33 37.25 37.31 13.8K
14:06 37.34 37.44 37.34 37.44 20.3K
14:07 37.47 37.50 37.31 37.40 4.9K
14:08 37.38 37.50 37.38 37.50 8.2K
14:09 37.56 37.64 37.53 37.64 4.9K
14:10 37.49 37.58 37.46 37.58 2.0K
14:11 37.56 37.57 37.55 37.55 6.0K
14:12 37.47 37.50 37.42 37.50 4.7K
14:13 37.42 37.42 37.31 37.31 11.3K
14:14 37.31 37.34 37.27 37.28 25.2K
14:15 37.17 37.19 37.08 37.19 22.1K
14:16 37.13 37.17 37.06 37.06 11.8K
14:17 36.99 37.11 36.92 37.05 67.2K
14:18 37.16 37.17 36.94 36.96 8.4K
14:19 36.93 37.05 36.91 37.05 5.5K
14:20 37.03 37.13 37.03 37.13 13.9K
14:21 37.13 37.18 37.12 37.12 11.1K
14:22 37.20 37.20 37.05 37.05 3.5K
14:23 37.02 37.08 37.02 37.06 1.8K
14:24 37.14 37.24 37.14 37.19 6.0K
14:25 37.17 37.20 37.12 37.12 20.3K
14:26 37.20 37.25 37.05 37.05 2.9K
14:27 37.00 37.09 36.92 36.95 11.4K
14:28 36.99 36.99 36.90 36.94 11.8K
14:29 36.91 36.94 36.86 36.86 7.0K
14:30 36.83 36.92 36.77 36.82 17.9K
14:31 36.80 36.92 36.70 36.91 12.6K
14:32 37.01 37.12 37.00 37.12 24.5K
14:33 37.18 37.18 37.08 37.16 7.4K
14:34 37.13 37.19 37.12 37.19 3.8K
14:35 37.14 37.30 37.08 37.23 12.9K
14:36 37.30 37.35 37.23 37.35 6.1K
14:37 37.34 37.42 37.34 37.38 7.0K
14:38 37.39 37.45 37.39 37.45 11.1K
14:39 37.43 37.50 37.37 37.37 9.0K
14:40 37.43 37.50 37.43 37.48 4.8K
14:41 37.45 37.49 37.41 37.43 4.9K
14:42 37.44 37.49 37.40 37.41 7.7K
14:43 37.39 37.48 37.39 37.48 2.5K
14:44 37.48 37.51 37.47 37.51 11.1K
14:45 37.51 37.55 37.50 37.55 6.4K
14:46 37.53 37.53 37.50 37.52 4.0K
14:47 37.53 37.55 37.53 37.55 2.1K
14:48 37.60 37.62 37.58 37.61 4.2K
14:49 37.56 37.57 37.51 37.54 6.3K
14:50 37.54 37.54 37.49 37.52 5.2K
14:51 37.57 37.57 37.57 37.57 0.9K
14:52 37.63 37.72 37.63 37.72 4.4K
14:53 37.70 37.77 37.69 37.72 22.6K
14:54 37.64 37.72 37.64 37.70 4.7K
14:55 37.59 37.60 37.48 37.59 16.0K
14:56 37.59 37.59 37.59 37.59 1.3K
14:57 37.57 37.70 37.57 37.70 1.3K
14:58 37.65 37.71 37.65 37.68 1.7K
14:59 37.66 37.66 37.64 37.64 1.5K
15:00 37.65 37.67 37.60 37.60 2.7K
15:01 37.57 37.64 37.57 37.64 4.4K
15:02 37.59 37.62 37.59 37.61 4.2K
15:03 37.61 37.62 37.59 37.59 3.0K
15:04 37.56 37.56 37.52 37.52 3.6K
15:05 37.54 37.57 37.51 37.54 4.1K
15:06 37.50 37.50 37.37 37.40 3.7K
15:07 37.36 37.47 37.36 37.47 4.3K
15:08 37.48 37.49 37.47 37.47 1.8K
15:09 37.43 37.64 37.43 37.63 3.6K
15:10 37.65 37.66 37.58 37.58 5.5K
15:11 37.63 37.70 37.63 37.67 3.2K
15:12 37.68 37.68 37.62 37.63 4.7K
15:13 37.66 37.66 37.66 37.66 1.3K
15:14 37.63 37.68 37.63 37.63 5.7K
15:15 37.63 37.67 37.63 37.65 3.5K
15:16 37.60 37.62 37.52 37.52 10.8K
15:17 37.49 37.49 37.47 37.49 2.7K
15:18 37.46 37.46 37.34 37.34 4.7K
15:19 37.36 37.36 37.34 37.34 1.4K
15:20 37.30 37.33 37.28 37.33 7.8K
15:21 37.33 37.44 37.33 37.39 4.4K
15:22 37.41 37.41 37.41 37.41 1.4K
15:23 37.38 37.42 37.38 37.38 5.9K
15:24 37.37 37.42 37.35 37.42 7.6K
15:25 37.40 37.40 37.40 37.40 0.7K
15:26 37.39 37.39 37.28 37.38 5.6K
15:27 37.33 37.34 37.26 37.26 9.7K
15:28 37.26 37.31 37.26 37.30 5.9K
15:29 37.31 37.31 37.24 37.24 4.4K
15:30 37.20 37.30 37.20 37.30 6.8K
15:31 37.30 37.41 37.30 37.41 2.0K
15:32 37.41 37.41 37.32 37.32 3.6K
15:33 37.24 37.24 37.23 37.23 0.4K
15:34 37.22 37.29 37.21 37.24 4.7K
15:35 37.23 37.24 37.23 37.24 0.9K
15:36 37.24 37.29 37.21 37.29 2.9K
15:37 37.29 37.32 37.26 37.32 2.6K
15:38 37.31 37.34 37.31 37.31 7.2K
15:39 37.31 37.35 37.31 37.35 1.9K
15:40 37.32 37.34 37.31 37.33 4.0K
15:41 37.31 37.31 37.27 37.31 4.7K
15:42 37.23 37.23 37.21 37.23 2.8K
15:43 37.21 37.43 37.21 37.43 12.1K
15:44 37.40 37.41 37.37 37.41 5.8K
15:45 37.43 37.48 37.43 37.43 14.9K
15:46 37.40 37.44 37.40 37.42 5.8K
15:47 37.43 37.47 37.43 37.47 3.3K
15:48 37.42 37.42 37.37 37.37 2.4K
15:49 37.34 37.39 37.34 37.36 14.2K
15:50 37.42 37.51 37.42 37.51 5.5K
15:51 37.54 37.54 37.44 37.51 12.0K
15:52 37.49 37.52 37.48 37.52 11.9K
15:53 37.56 37.56 37.49 37.55 8.3K
15:54 37.51 37.58 37.51 37.56 13.6K
15:55 37.73 37.89 37.71 37.88 43.0K
15:56 37.88 37.98 37.84 37.92 45.0K
15:57 37.93 37.97 37.88 37.88 20.5K
15:58 37.91 37.95 37.88 37.88 27.5K
15:59 37.94 38.01 37.91 37.91 175.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし