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 36.20 36.21 36.07 36.10 326.7K
09:31 36.18 36.23 35.64 35.72 77.7K
09:32 35.75 35.85 35.42 35.45 58.6K
09:33 35.52 35.99 35.52 35.95 36.2K
09:34 35.92 35.98 35.77 35.77 28.0K
09:35 35.84 36.13 35.84 36.05 19.3K
09:36 36.01 36.08 35.90 36.05 19.0K
09:37 36.07 36.20 36.04 36.20 16.0K
09:38 36.16 36.19 36.12 36.19 12.6K
09:39 36.16 36.26 36.16 36.19 7.2K
09:40 36.16 36.30 36.15 36.30 15.3K
09:41 36.30 36.50 36.27 36.50 14.6K
09:42 36.55 36.55 36.40 36.40 25.6K
09:43 36.39 36.69 36.39 36.69 19.5K
09:44 36.69 36.77 36.67 36.77 27.5K
09:45 36.77 36.80 36.50 36.50 19.4K
09:46 36.47 36.88 36.47 36.88 20.0K
09:47 36.90 37.02 36.85 36.89 29.4K
09:48 36.89 36.98 36.83 36.93 14.1K
09:49 36.91 37.08 36.91 37.04 10.1K
09:50 37.04 37.10 36.92 37.00 11.4K
09:51 37.00 37.32 37.00 37.32 34.8K
09:52 37.43 37.51 37.42 37.47 49.2K
09:53 37.45 37.45 37.27 37.27 9.6K
09:54 37.24 37.28 37.18 37.18 22.7K
09:55 37.17 37.25 37.00 37.00 31.6K
09:56 37.05 37.20 37.03 37.10 40.2K
09:57 37.16 37.16 37.05 37.05 8.2K
09:58 37.04 37.04 36.93 37.00 41.4K
09:59 37.02 37.10 37.00 37.02 6.6K
10:00 37.15 37.30 37.15 37.28 16.5K
10:01 37.25 37.30 37.22 37.30 2.1K
10:02 37.22 37.39 37.22 37.39 16.3K
10:03 37.36 37.45 37.18 37.24 42.8K
10:04 37.19 37.32 37.18 37.32 6.7K
10:05 37.33 37.33 37.23 37.28 16.5K
10:06 37.37 37.43 37.37 37.43 2.9K
10:07 37.48 37.63 37.48 37.55 34.7K
10:08 37.54 37.61 37.46 37.61 25.3K
10:09 37.67 37.70 37.54 37.54 23.6K
10:10 37.57 37.58 37.52 37.55 7.3K
10:11 37.57 37.57 37.48 37.51 17.9K
10:12 37.51 37.67 37.51 37.65 5.4K
10:13 37.62 37.73 37.61 37.73 22.1K
10:14 37.70 37.80 37.70 37.73 16.3K
10:15 37.69 37.69 37.57 37.58 23.1K
10:16 37.54 37.69 37.50 37.69 6.7K
10:17 37.60 37.68 37.60 37.68 18.8K
10:18 37.67 37.77 37.67 37.67 8.1K
10:19 37.73 37.75 37.70 37.70 1.2K
10:20 37.68 37.68 37.55 37.55 5.8K
10:21 37.55 37.67 37.54 37.66 8.2K
10:22 37.68 37.85 37.68 37.78 25.8K
10:23 37.81 37.86 37.78 37.81 6.1K
10:24 37.81 37.81 37.76 37.76 3.9K
10:25 37.77 37.77 37.68 37.68 3.0K
10:26 37.64 37.71 37.64 37.71 4.9K
10:27 37.75 37.80 37.74 37.75 27.2K
10:28 37.73 37.76 37.71 37.74 5.2K
10:29 37.68 37.71 37.66 37.71 5.8K
10:30 37.70 37.70 37.63 37.68 2.9K
10:31 37.73 37.73 37.65 37.65 3.8K
10:32 37.58 37.62 37.47 37.48 16.8K
10:33 37.53 37.65 37.53 37.59 4.3K
10:34 37.58 37.68 37.58 37.68 2.1K
10:35 37.63 37.64 37.63 37.64 0.7K
10:36 37.61 37.62 37.50 37.62 2.5K
10:37 37.68 37.72 37.68 37.72 2.4K
10:38 37.71 37.71 37.56 37.56 5.5K
10:39 37.57 37.57 37.50 37.53 1.8K
10:40 37.61 37.61 37.58 37.58 1.3K
10:41 37.53 37.56 37.47 37.47 6.0K
10:42 37.46 37.48 37.33 37.33 6.0K
10:43 37.36 37.44 37.33 37.41 13.5K
10:44 37.44 37.45 37.41 37.41 5.3K
10:45 37.41 37.42 37.36 37.42 8.0K
10:46 37.44 37.47 37.39 37.45 5.9K
10:47 37.42 37.47 37.42 37.47 0.5K
10:48 37.50 37.50 37.42 37.50 5.6K
10:49 37.54 37.56 37.54 37.56 3.0K
10:50 37.48 37.53 37.48 37.52 3.6K
10:51 37.48 37.52 37.48 37.52 14.5K
10:52 37.48 37.56 37.48 37.55 4.0K
10:53 37.51 37.61 37.51 37.60 2.0K
10:54 37.48 37.52 37.48 37.52 4.5K
10:55 37.52 37.58 37.52 37.58 1.8K
10:56 37.53 37.53 37.47 37.47 2.3K
10:57 37.50 37.54 37.46 37.46 4.8K
10:58 37.43 37.50 37.43 37.47 4.3K
10:59 37.46 37.51 37.46 37.50 6.7K
11:00 37.54 37.57 37.50 37.55 2.3K
11:01 37.55 37.70 37.50 37.70 4.0K
11:02 37.73 37.75 37.70 37.71 5.3K
11:03 37.71 37.71 37.57 37.61 4.8K
11:04 37.55 37.61 37.53 37.57 1.7K
11:05 37.58 37.58 37.50 37.57 4.0K
11:06 37.56 37.62 37.56 37.62 9.3K
11:07 37.61 37.66 37.53 37.55 3.5K
11:08 37.58 37.61 37.54 37.56 10.6K
11:09 37.55 37.55 37.40 37.44 12.4K
11:10 37.34 37.36 37.28 37.36 4.5K
11:11 37.40 37.47 37.40 37.40 8.9K
11:12 37.33 37.33 37.32 37.32 3.1K
11:13 37.31 37.36 37.29 37.31 4.3K
11:14 37.31 37.31 37.22 37.25 5.7K
11:15 37.25 37.39 37.25 37.39 8.1K
11:16 37.35 37.35 37.16 37.16 9.6K
11:17 37.17 37.21 37.14 37.17 13.3K
11:18 37.19 37.19 37.11 37.14 7.1K
11:19 37.18 37.23 37.18 37.20 1.3K
11:20 37.12 37.15 37.12 37.15 1.6K
11:21 37.10 37.13 37.10 37.13 1.3K
11:22 37.09 37.09 36.97 36.97 9.1K
11:23 37.00 37.07 36.90 37.07 19.6K
11:24 37.06 37.11 36.95 37.00 4.3K
11:25 36.93 37.02 36.93 37.01 18.8K
11:26 37.05 37.09 37.00 37.09 7.8K
11:27 37.04 37.04 36.92 36.92 3.6K
11:28 37.00 37.06 37.00 37.06 0.8K
11:29 37.06 37.06 37.05 37.05 2.1K
11:30 37.03 37.11 37.03 37.11 2.7K
11:31 37.10 37.10 37.04 37.04 1.9K
11:32 37.02 37.03 36.92 36.92 15.3K
11:33 36.99 37.02 36.94 36.94 3.5K
11:34 36.97 37.15 36.97 37.14 2.3K
11:35 37.14 37.31 37.14 37.31 6.8K
11:36 37.25 37.25 37.25 37.25 0.2K
11:37 37.20 37.28 37.20 37.28 2.2K
11:38 37.19 37.25 37.19 37.24 3.8K
11:39 37.29 37.32 37.20 37.32 4.9K
11:40 37.31 37.37 37.29 37.37 1.0K
11:41 37.34 37.35 37.34 37.35 0.9K
11:42 37.39 37.39 37.32 37.32 1.0K
11:43 37.37 37.39 37.34 37.35 2.4K
11:45 37.32 37.32 37.31 37.31 0.9K
11:46 37.34 37.34 37.27 37.27 5.7K
11:47 37.23 37.26 37.23 37.26 2.4K
11:48 37.22 37.24 37.19 37.19 1.7K
11:49 37.21 37.22 37.21 37.22 2.3K
11:50 37.24 37.24 37.11 37.13 8.6K
11:51 37.11 37.13 37.11 37.13 1.7K
11:52 37.12 37.26 37.11 37.23 2.9K
11:53 37.18 37.25 37.15 37.25 1.5K
11:54 37.22 37.24 37.19 37.21 1.4K
11:55 37.19 37.25 37.19 37.22 6.6K
11:56 37.27 37.27 37.26 37.26 0.7K
11:57 37.20 37.22 37.20 37.22 0.6K
11:58 37.24 37.29 37.18 37.18 1.3K
11:59 37.20 37.23 37.20 37.20 1.3K
12:00 37.18 37.28 37.18 37.28 8.9K
12:01 37.31 37.41 37.31 37.37 9.3K
12:02 37.39 37.41 37.33 37.33 1.9K
12:03 37.35 37.36 37.33 37.36 5.1K
12:04 37.22 37.22 37.19 37.19 0.5K
12:05 37.19 37.26 37.15 37.26 2.8K
12:06 37.26 37.43 37.26 37.43 2.5K
12:07 37.39 37.44 37.30 37.38 3.3K
12:08 37.39 37.45 37.38 37.45 9.3K
12:09 37.53 37.58 37.50 37.57 5.5K
12:10 37.60 37.63 37.57 37.59 5.2K
12:11 37.57 37.59 37.57 37.59 7.2K
12:12 37.70 37.70 37.66 37.66 6.4K
12:13 37.60 37.64 37.56 37.56 9.9K
12:14 37.49 37.49 37.44 37.44 2.4K
12:15 37.43 37.43 37.40 37.40 2.1K
12:16 37.42 37.42 37.38 37.38 14.1K
12:17 37.45 37.45 37.37 37.41 3.5K
12:18 37.44 37.45 37.40 37.40 2.7K
12:19 37.40 37.40 37.38 37.39 0.7K
12:20 37.37 37.48 37.35 37.44 5.7K
12:21 37.48 37.52 37.48 37.50 3.9K
12:22 37.50 37.50 37.47 37.50 4.8K
12:23 37.51 37.51 37.42 37.42 1.4K
12:24 37.42 37.42 37.39 37.42 1.1K
12:25 37.44 37.49 37.44 37.49 1.1K
12:26 37.48 37.60 37.48 37.60 3.1K
12:27 37.60 37.60 37.60 37.60 1.4K
12:28 37.61 37.67 37.61 37.67 5.9K
12:29 37.75 37.75 37.71 37.74 14.2K
12:30 37.70 37.73 37.62 37.62 7.0K
12:31 37.72 37.79 37.62 37.62 34.7K
12:32 37.59 37.65 37.58 37.64 2.9K
12:33 37.69 37.74 37.59 37.67 9.5K
12:34 37.73 37.73 37.67 37.67 1.7K
12:35 37.69 37.72 37.68 37.72 6.5K
12:36 37.73 37.73 37.69 37.69 2.4K
12:37 37.73 37.73 37.60 37.60 2.5K
12:38 37.55 37.56 37.50 37.56 2.4K
12:39 37.60 37.67 37.60 37.67 2.0K
12:40 37.61 37.71 37.61 37.71 1.0K
12:41 37.70 37.70 37.63 37.66 1.7K
12:42 37.65 37.67 37.65 37.67 1.8K
12:43 37.64 37.67 37.63 37.67 4.1K
12:45 37.64 37.69 37.64 37.65 1.1K
12:46 37.63 37.63 37.55 37.57 2.6K
12:47 37.53 37.53 37.47 37.47 2.9K
12:48 37.45 37.52 37.45 37.52 2.2K
12:49 37.52 37.52 37.50 37.52 5.0K
12:50 37.51 37.53 37.49 37.51 21.3K
12:51 37.47 37.49 37.43 37.43 2.5K
12:52 37.43 37.44 37.41 37.44 24.8K
12:53 37.47 37.51 37.47 37.50 4.3K
12:54 37.51 37.51 37.45 37.45 2.3K
12:55 37.51 37.53 37.51 37.53 2.1K
12:56 37.54 37.54 37.54 37.54 0.1K
12:57 37.51 37.51 37.48 37.51 1.7K
12:58 37.55 37.55 37.55 37.55 0.1K
12:59 37.52 37.56 37.52 37.56 0.7K
13:00 37.57 37.57 37.57 37.57 0.3K
13:01 37.56 37.56 37.56 37.56 0.2K
13:02 37.67 37.67 37.63 37.67 4.2K
13:03 37.68 37.68 37.67 37.67 1.8K
13:04 37.67 37.67 37.57 37.57 1.4K
13:05 37.64 37.68 37.64 37.67 6.2K
13:06 37.68 37.68 37.67 37.67 2.7K
13:07 37.67 37.77 37.67 37.76 42.1K
13:08 37.76 37.82 37.76 37.82 3.8K
13:09 37.82 37.84 37.78 37.84 4.2K
13:10 37.83 37.85 37.83 37.83 7.3K
13:11 37.74 37.74 37.73 37.73 1.3K
13:12 37.80 37.80 37.74 37.74 1.0K
13:13 37.80 37.80 37.77 37.77 2.5K
13:14 37.77 37.77 37.77 37.77 1.1K
13:15 37.79 37.83 37.79 37.80 5.5K
13:16 37.80 37.80 37.79 37.79 0.8K
13:17 37.82 37.88 37.77 37.77 8.1K
13:18 37.84 38.05 37.84 38.05 19.9K
13:19 38.03 38.05 37.99 38.02 7.6K
13:20 38.03 38.05 37.97 37.99 3.4K
13:21 38.03 38.03 38.03 38.03 1.6K
13:22 37.99 38.09 37.98 38.07 8.6K
13:23 38.02 38.02 37.99 38.02 1.5K
13:24 38.01 38.11 38.01 38.10 4.0K
13:25 38.10 38.32 38.10 38.32 19.6K
13:26 38.31 38.41 38.31 38.39 40.3K
13:27 38.39 38.62 38.31 38.62 73.3K
13:28 38.64 38.66 38.55 38.60 43.2K
13:29 38.55 38.64 38.55 38.59 11.5K
13:30 38.59 38.59 38.55 38.59 16.6K
13:31 38.65 38.69 38.48 38.51 21.8K
13:32 38.64 38.66 38.59 38.64 13.5K
13:33 38.50 38.53 38.47 38.47 4.4K
13:34 38.51 38.55 38.51 38.53 7.1K
13:35 38.57 38.60 38.44 38.51 24.9K
13:36 38.48 38.58 38.47 38.52 10.0K
13:37 38.44 38.60 38.44 38.60 7.6K
13:38 38.57 38.58 38.57 38.57 1.4K
13:39 38.58 38.61 38.51 38.53 3.9K
13:40 38.50 38.50 38.44 38.50 2.5K
13:41 38.48 38.50 38.43 38.50 4.8K
13:42 38.50 38.50 38.35 38.41 6.0K
13:43 38.35 38.40 38.35 38.40 3.1K
13:44 38.32 38.32 38.28 38.28 7.0K
13:45 38.34 38.38 38.34 38.35 3.7K
13:46 38.35 38.39 38.35 38.39 3.5K
13:47 38.44 38.50 38.44 38.49 1.2K
13:48 38.49 38.50 38.44 38.50 2.8K
13:49 38.48 38.49 38.48 38.49 2.7K
13:50 38.48 38.61 38.48 38.56 16.7K
13:51 38.55 38.55 38.46 38.48 0.9K
13:52 38.38 38.44 38.34 38.37 2.4K
13:53 38.39 38.44 38.37 38.40 8.3K
13:54 38.31 38.40 38.31 38.38 12.9K
13:55 38.31 38.32 38.24 38.24 3.4K
13:56 38.25 38.25 38.13 38.13 5.5K
13:57 38.13 38.13 38.06 38.09 11.8K
13:58 38.11 38.15 38.11 38.13 10.7K
13:59 38.10 38.12 38.10 38.12 3.0K
14:00 38.16 38.16 38.14 38.16 7.6K
14:01 38.11 38.14 38.10 38.14 3.2K
14:02 38.15 38.15 38.05 38.05 2.0K
14:03 37.97 37.97 37.89 37.90 2.7K
14:04 37.88 37.91 37.87 37.90 5.1K
14:05 37.90 37.90 37.70 37.71 10.5K
14:06 37.75 37.75 37.67 37.72 11.4K
14:07 37.75 37.76 37.71 37.75 7.6K
14:08 37.69 37.71 37.67 37.70 3.3K
14:09 37.73 37.73 37.67 37.72 7.5K
14:10 37.70 37.71 37.64 37.71 4.0K
14:11 37.73 37.77 37.68 37.74 13.5K
14:12 37.72 37.81 37.72 37.81 4.3K
14:13 37.80 37.84 37.68 37.68 4.1K
14:14 37.69 37.69 37.69 37.69 0.9K
14:15 37.66 37.73 37.66 37.71 1.5K
14:16 37.66 37.70 37.57 37.57 1.6K
14:17 37.58 37.58 37.47 37.48 16.2K
14:18 37.44 37.48 37.40 37.40 7.8K
14:19 37.41 37.55 37.40 37.55 5.8K
14:20 37.57 37.57 37.55 37.55 1.1K
14:21 37.53 37.53 37.50 37.50 1.4K
14:22 37.44 37.46 37.40 37.41 2.4K
14:23 37.39 37.46 37.39 37.42 2.5K
14:24 37.42 37.42 37.26 37.29 15.1K
14:25 37.31 37.31 37.28 37.30 1.4K
14:26 37.35 37.46 37.34 37.46 3.1K
14:27 37.42 37.42 37.10 37.10 16.0K
14:28 37.15 37.22 37.15 37.20 4.7K
14:29 37.22 37.22 37.15 37.15 5.3K
14:30 37.15 37.24 37.15 37.24 7.4K
14:31 37.28 37.28 37.18 37.19 2.4K
14:32 37.15 37.15 37.07 37.09 4.1K
14:33 37.15 37.34 37.15 37.34 6.7K
14:34 37.32 37.32 37.28 37.30 5.9K
14:36 37.39 37.40 37.31 37.33 8.1K
14:37 37.31 37.31 37.21 37.21 1.8K
14:38 37.22 37.28 37.20 37.24 5.7K
14:39 37.28 37.28 37.19 37.19 5.7K
14:40 37.27 37.27 37.23 37.27 2.2K
14:41 37.26 37.26 37.13 37.13 3.2K
14:42 37.15 37.15 37.08 37.08 1.0K
14:43 37.02 37.02 36.88 36.89 22.9K
14:44 36.86 36.91 36.86 36.88 6.8K
14:45 36.94 37.03 36.94 36.95 9.3K
14:46 36.86 36.86 36.71 36.71 12.1K
14:47 36.66 36.70 36.64 36.64 7.7K
14:48 36.67 36.74 36.67 36.74 7.1K
14:49 36.69 36.78 36.69 36.76 13.2K
14:50 36.72 36.91 36.72 36.91 25.9K
14:51 36.86 36.89 36.83 36.84 6.0K
14:52 36.91 37.00 36.91 36.99 7.6K
14:53 37.01 37.03 36.99 37.01 2.6K
14:54 37.03 37.03 36.94 36.95 5.2K
14:55 36.97 36.98 36.96 36.96 2.8K
14:56 36.98 36.99 36.94 36.99 2.1K
14:57 36.99 37.06 36.91 37.02 9.5K
14:58 37.00 37.01 36.90 36.90 2.5K
14:59 37.00 37.05 37.00 37.05 1.4K
15:00 37.07 37.07 36.95 36.95 1.0K
15:01 36.93 36.93 36.83 36.83 1.9K
15:02 36.86 36.87 36.86 36.87 1.7K
15:03 36.90 36.98 36.90 36.98 1.8K
15:04 36.94 36.98 36.94 36.95 1.5K
15:05 36.97 36.99 36.95 36.95 2.1K
15:06 36.93 36.99 36.93 36.99 5.6K
15:07 36.93 36.93 36.93 36.93 1.3K
15:08 37.05 37.05 37.00 37.02 2.8K
15:09 37.01 37.05 37.00 37.05 1.8K
15:11 37.04 37.04 36.99 37.03 4.1K
15:12 37.03 37.14 37.03 37.14 2.7K
15:13 37.13 37.18 37.13 37.17 15.7K
15:14 37.17 37.17 37.11 37.15 2.9K
15:15 37.16 37.16 37.09 37.10 1.3K
15:16 37.12 37.12 37.12 37.12 0.6K
15:17 37.06 37.07 37.04 37.07 2.8K
15:18 37.11 37.12 37.05 37.05 11.4K
15:19 37.06 37.09 37.05 37.09 4.8K
15:20 36.99 37.02 36.99 37.02 2.5K
15:21 37.02 37.07 37.02 37.07 4.2K
15:22 37.05 37.05 36.98 36.98 2.9K
15:23 36.97 36.97 36.90 36.90 12.6K
15:24 36.88 36.88 36.85 36.88 6.2K
15:25 36.88 36.88 36.81 36.81 8.5K
15:26 36.80 36.92 36.76 36.92 5.1K
15:27 36.96 37.00 36.96 36.97 3.2K
15:28 36.91 36.91 36.90 36.90 1.0K
15:29 36.87 36.87 36.85 36.85 1.5K
15:30 36.80 36.80 36.74 36.74 13.1K
15:31 36.76 36.77 36.72 36.77 4.1K
15:32 36.78 36.78 36.77 36.78 4.1K
15:33 36.77 36.78 36.68 36.74 14.0K
15:34 36.78 36.78 36.71 36.72 4.1K
15:35 36.70 36.70 36.63 36.65 9.5K
15:36 36.73 36.73 36.66 36.67 3.2K
15:37 36.66 36.66 36.60 36.62 10.0K
15:38 36.62 36.63 36.58 36.61 7.6K
15:39 36.60 36.66 36.60 36.66 4.0K
15:40 36.65 36.67 36.61 36.67 12.0K
15:41 36.71 36.71 36.70 36.71 1.2K
15:42 36.67 36.71 36.67 36.69 2.2K
15:43 36.72 36.72 36.63 36.67 3.9K
15:44 36.61 36.61 36.52 36.54 9.8K
15:45 36.52 36.56 36.43 36.56 15.3K
15:46 36.60 36.60 36.55 36.55 4.0K
15:47 36.52 36.52 36.47 36.50 17.0K
15:48 36.49 36.51 36.42 36.42 8.6K
15:49 36.41 36.48 36.37 36.43 8.2K
15:50 36.48 36.51 36.40 36.48 15.0K
15:51 36.50 36.50 36.40 36.40 17.3K
15:52 36.44 36.50 36.40 36.50 6.7K
15:53 36.54 36.59 36.52 36.55 11.8K
15:54 36.53 36.60 36.53 36.57 5.5K
15:55 36.59 36.70 36.59 36.68 9.4K
15:56 36.69 36.72 36.66 36.66 2.3K
15:57 36.69 36.69 36.53 36.57 24.5K
15:58 36.53 36.53 36.50 36.50 14.7K
15:59 36.50 36.52 36.43 36.51 198.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし