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 35.37 35.54 35.36 35.39 559.1K
09:31 35.46 35.60 35.39 35.45 23.8K
09:32 35.48 35.72 35.36 35.67 38.3K
09:33 35.68 35.68 35.48 35.53 26.9K
09:34 35.45 35.60 35.40 35.47 10.5K
09:35 35.50 35.58 35.41 35.51 17.0K
09:36 35.59 35.66 35.52 35.52 15.8K
09:37 35.52 35.52 35.15 35.30 29.8K
09:38 35.33 35.44 35.26 35.35 30.3K
09:39 35.42 35.65 35.42 35.55 24.5K
09:40 35.57 35.62 35.39 35.43 8.9K
09:41 35.43 35.49 35.40 35.46 28.8K
09:42 35.40 35.61 35.38 35.39 7.6K
09:43 35.52 35.54 35.41 35.49 24.1K
09:44 35.59 35.59 35.48 35.52 6.0K
09:45 35.47 35.50 35.40 35.42 8.8K
09:46 35.50 35.83 35.50 35.83 7.7K
09:47 35.80 35.85 35.67 35.67 27.9K
09:48 35.63 35.74 35.62 35.74 11.7K
09:49 35.73 35.90 35.73 35.86 29.7K
09:50 35.78 35.92 35.73 35.91 24.5K
09:51 36.00 36.12 35.89 35.89 33.9K
09:52 35.90 36.00 35.90 35.96 9.9K
09:53 35.95 36.03 35.95 36.00 12.8K
09:54 35.93 35.93 35.85 35.88 6.4K
09:55 35.90 36.10 35.90 36.08 18.7K
09:56 36.09 36.09 36.02 36.07 4.2K
09:57 36.08 36.08 35.89 35.89 3.1K
09:58 35.86 35.86 35.76 35.82 10.1K
09:59 35.82 35.82 35.72 35.74 13.4K
10:00 36.03 36.05 35.92 35.93 9.0K
10:01 35.98 36.01 35.92 35.94 2.7K
10:02 35.94 35.95 35.82 35.94 10.9K
10:03 35.96 36.19 35.96 36.11 13.8K
10:04 36.08 36.11 35.93 35.96 14.6K
10:05 35.88 35.96 35.85 35.91 7.3K
10:06 35.97 36.07 35.91 36.02 3.6K
10:07 36.02 36.02 35.75 35.88 23.3K
10:08 35.89 35.89 35.77 35.77 5.4K
10:09 35.75 35.76 35.68 35.71 19.2K
10:10 35.68 35.69 35.49 35.49 14.0K
10:11 35.50 35.50 35.27 35.27 32.0K
10:12 35.25 35.29 35.06 35.06 21.0K
10:13 35.02 35.10 34.93 35.11 47.7K
10:14 35.08 35.22 35.07 35.20 14.0K
10:15 35.08 35.10 34.97 35.07 11.4K
10:16 35.06 35.06 34.82 34.91 14.4K
10:17 34.96 35.02 34.92 34.99 13.9K
10:18 35.00 35.19 35.00 35.11 14.9K
10:19 35.11 35.11 35.02 35.02 13.0K
10:20 35.02 35.03 34.88 34.88 13.8K
10:21 34.85 34.88 34.70 34.87 19.3K
10:22 34.80 34.86 34.72 34.72 37.3K
10:23 34.74 34.93 34.71 34.91 14.1K
10:24 34.99 34.99 34.78 34.78 5.5K
10:25 34.78 34.91 34.71 34.91 8.3K
10:26 34.92 34.97 34.89 34.90 12.3K
10:27 34.95 34.98 34.80 34.80 13.9K
10:28 34.76 34.76 34.67 34.71 8.1K
10:29 34.68 34.74 34.64 34.74 15.7K
10:30 34.76 34.77 34.67 34.71 11.4K
10:31 34.72 34.84 34.69 34.84 8.3K
10:32 34.84 35.00 34.82 34.97 21.9K
10:33 35.06 35.12 35.06 35.11 5.4K
10:34 35.09 35.09 35.02 35.02 4.5K
10:35 35.00 35.10 35.00 35.08 8.2K
10:36 35.12 35.17 35.12 35.15 3.4K
10:37 35.17 35.35 35.17 35.34 18.1K
10:38 35.31 35.33 35.28 35.32 16.1K
10:39 35.36 35.40 35.32 35.35 15.4K
10:40 35.31 35.31 35.23 35.24 11.6K
10:41 35.18 35.21 35.10 35.16 8.6K
10:42 35.26 35.41 35.26 35.41 20.0K
10:43 35.34 35.34 35.29 35.29 9.3K
10:44 35.26 35.37 35.26 35.37 3.9K
10:45 35.36 35.38 35.28 35.33 18.2K
10:46 35.32 35.33 35.25 35.25 4.2K
10:47 35.19 35.19 35.07 35.10 4.7K
10:48 35.05 35.17 35.05 35.09 35.8K
10:49 35.10 35.14 35.03 35.10 20.5K
10:50 35.04 35.04 35.04 35.04 4.0K
10:51 35.09 35.11 35.08 35.09 4.4K
10:52 35.05 35.05 34.94 35.02 8.4K
10:53 35.02 35.10 35.02 35.09 5.4K
10:54 35.11 35.12 35.04 35.06 7.0K
10:55 35.04 35.32 35.04 35.32 4.8K
10:56 35.29 35.29 35.25 35.29 11.5K
10:57 35.25 35.30 35.23 35.26 5.7K
10:58 35.32 35.32 35.24 35.25 11.4K
10:59 35.28 35.39 35.26 35.30 15.9K
11:00 35.34 35.47 35.33 35.46 9.0K
11:01 35.49 35.52 35.44 35.52 18.6K
11:02 35.52 35.52 35.43 35.43 9.1K
11:03 35.33 35.40 35.33 35.34 5.8K
11:04 35.41 35.45 35.33 35.33 3.8K
11:05 35.34 35.48 35.34 35.48 6.5K
11:06 35.51 35.54 35.43 35.49 6.7K
11:07 35.54 35.56 35.53 35.56 8.0K
11:08 35.58 35.58 35.49 35.54 9.0K
11:09 35.56 35.71 35.56 35.64 19.3K
11:10 35.66 35.67 35.53 35.58 15.1K
11:11 35.50 35.53 35.50 35.53 4.5K
11:12 35.59 35.60 35.55 35.60 8.0K
11:13 35.64 35.74 35.64 35.74 3.6K
11:14 35.72 35.80 35.68 35.80 4.5K
11:15 35.81 35.83 35.75 35.83 9.9K
11:16 35.78 35.87 35.78 35.87 6.6K
11:17 35.82 35.85 35.80 35.83 6.3K
11:18 35.81 35.83 35.80 35.83 9.2K
11:19 35.81 35.81 35.68 35.78 8.3K
11:20 35.77 35.86 35.77 35.86 3.4K
11:21 35.89 35.92 35.89 35.92 3.6K
11:22 35.92 36.06 35.92 36.06 10.8K
11:23 36.10 36.10 35.97 35.97 6.8K
11:24 35.99 36.03 35.83 35.90 5.5K
11:25 35.89 35.98 35.88 35.93 10.2K
11:26 35.90 35.98 35.90 35.93 6.3K
11:27 35.88 35.89 35.84 35.89 18.4K
11:28 35.88 35.88 35.73 35.78 13.2K
11:29 35.79 35.82 35.76 35.78 5.0K
11:30 35.79 35.82 35.74 35.82 5.5K
11:31 35.85 35.86 35.78 35.78 5.9K
11:32 35.84 35.85 35.82 35.82 2.6K
11:33 35.73 35.79 35.70 35.78 5.1K
11:34 35.80 35.85 35.79 35.85 3.1K
11:35 35.79 35.82 35.72 35.79 11.5K
11:36 35.80 35.85 35.80 35.85 7.1K
11:38 35.84 35.89 35.84 35.89 3.1K
11:39 35.88 35.97 35.85 35.91 11.8K
11:41 35.93 35.99 35.93 35.98 15.6K
11:42 35.96 35.96 35.94 35.94 0.9K
11:43 35.90 35.97 35.90 35.97 1.9K
11:44 36.00 36.00 35.97 35.97 9.5K
11:45 35.92 35.97 35.92 35.97 0.9K
11:46 35.93 35.95 35.85 35.88 4.9K
11:47 35.87 35.90 35.87 35.90 0.5K
11:48 35.93 35.97 35.91 35.91 3.6K
11:49 35.90 35.91 35.87 35.88 9.5K
11:50 35.91 35.94 35.89 35.89 2.0K
11:51 35.81 35.94 35.81 35.94 1.3K
11:52 35.92 35.98 35.92 35.92 1.8K
11:53 35.91 35.99 35.91 35.99 0.4K
11:54 35.95 35.95 35.92 35.93 3.6K
11:55 35.89 35.89 35.69 35.69 10.3K
11:56 35.65 35.68 35.60 35.60 12.8K
11:57 35.63 35.70 35.60 35.70 6.5K
11:58 35.80 35.84 35.75 35.75 4.2K
11:59 35.87 35.90 35.86 35.90 2.5K
12:00 35.85 35.85 35.82 35.82 2.7K
12:01 35.75 35.76 35.74 35.76 2.8K
12:02 35.78 35.78 35.78 35.78 0.6K
12:03 35.80 35.81 35.75 35.81 11.5K
12:04 35.85 35.89 35.84 35.84 6.2K
12:05 35.88 35.88 35.86 35.88 7.0K
12:06 35.86 35.92 35.83 35.92 5.0K
12:07 35.90 35.94 35.89 35.93 2.3K
12:08 35.94 35.94 35.90 35.90 3.5K
12:09 35.92 35.94 35.90 35.90 2.5K
12:10 36.00 36.02 35.96 35.96 7.5K
12:11 36.03 36.07 36.03 36.07 3.7K
12:12 36.30 36.40 36.30 36.34 28.6K
12:13 36.40 36.41 36.40 36.41 2.9K
12:14 36.47 36.48 36.43 36.42 8.3K
12:15 36.43 36.52 36.39 36.39 22.3K
12:16 36.48 36.49 36.43 36.47 14.4K
12:17 36.49 36.57 36.48 36.50 7.9K
12:18 36.51 36.53 36.47 36.53 4.4K
12:19 36.55 36.55 36.48 36.48 12.9K
12:20 36.48 36.48 36.38 36.38 5.5K
12:21 36.42 36.43 36.41 36.43 13.8K
12:22 36.60 36.67 36.59 36.59 7.8K
12:23 36.59 36.59 36.49 36.59 2.9K
12:24 36.50 36.62 36.50 36.60 2.4K
12:25 36.58 36.58 36.48 36.53 9.5K
12:26 36.53 36.57 36.52 36.54 7.0K
12:27 36.48 36.49 36.43 36.43 18.9K
12:28 36.37 36.37 36.37 36.37 0.5K
12:29 36.37 36.43 36.37 36.41 4.2K
12:30 36.36 36.38 36.34 36.35 5.3K
12:31 36.40 36.44 36.35 36.35 3.2K
12:32 36.37 36.37 36.33 36.33 1.0K
12:33 36.30 36.34 36.30 36.34 1.8K
12:34 36.40 36.41 36.37 36.37 3.2K
12:35 36.42 36.42 36.38 36.40 1.0K
12:36 36.41 36.41 36.37 36.37 3.0K
12:37 36.37 36.39 36.36 36.36 3.0K
12:38 36.41 36.41 36.37 36.37 4.6K
12:39 36.33 36.33 36.33 36.33 0.4K
12:40 36.32 36.32 36.32 36.32 2.3K
12:41 36.26 36.30 36.22 36.30 3.5K
12:42 36.31 36.31 36.31 36.31 1.6K
12:43 36.32 36.43 36.32 36.41 5.3K
12:44 36.42 36.50 36.42 36.50 5.4K
12:45 36.54 36.54 36.47 36.47 7.7K
12:46 36.49 36.49 36.49 36.49 0.4K
12:47 36.38 36.38 36.30 36.30 7.7K
12:48 36.30 36.45 36.29 36.45 22.4K
12:49 36.38 36.43 36.36 36.41 6.1K
12:50 36.40 36.40 36.36 36.38 2.4K
12:51 36.40 36.40 36.33 36.33 2.0K
12:52 36.40 36.45 36.40 36.45 2.1K
12:53 36.46 36.46 36.38 36.38 15.5K
12:54 36.52 36.60 36.52 36.60 5.0K
12:55 36.58 36.65 36.58 36.61 6.4K
12:56 36.58 36.62 36.58 36.62 2.7K
12:57 36.58 36.64 36.58 36.61 12.4K
12:58 36.66 36.66 36.62 36.62 4.0K
12:59 36.67 36.67 36.62 36.62 5.4K
13:00 36.56 36.67 36.56 36.67 3.9K
13:01 36.64 36.69 36.59 36.59 3.1K
13:02 36.54 36.54 36.54 36.54 1.9K
13:03 36.54 36.60 36.54 36.60 2.6K
13:04 36.56 36.56 36.53 36.54 6.0K
13:06 36.56 36.59 36.56 36.59 3.4K
13:07 36.55 36.55 36.39 36.40 7.8K
13:08 36.39 36.45 36.37 36.45 66.0K
13:09 36.46 36.48 36.37 36.37 7.8K
13:10 36.36 36.36 36.22 36.27 13.0K
13:11 36.27 36.27 36.18 36.20 11.7K
13:12 36.19 36.19 36.11 36.14 19.6K
13:13 36.23 36.23 36.20 36.20 3.9K
13:14 36.16 36.16 36.11 36.11 6.6K
13:15 36.07 36.08 36.01 36.01 4.6K
13:16 36.02 36.02 35.84 35.85 32.1K
13:17 35.82 35.92 35.82 35.92 3.3K
13:18 35.90 35.94 35.88 35.90 7.8K
13:19 35.93 35.94 35.83 35.86 3.5K
13:20 35.87 35.94 35.87 35.94 1.2K
13:21 36.04 36.15 36.04 36.08 11.5K
13:22 36.11 36.12 36.04 36.04 9.4K
13:23 36.03 36.03 35.99 36.01 3.1K
13:24 35.99 36.10 35.99 36.06 3.0K
13:25 36.05 36.05 36.00 36.01 4.1K
13:26 36.05 36.05 36.01 36.04 1.2K
13:27 36.01 36.05 36.00 36.05 3.0K
13:28 36.02 36.02 35.97 35.97 2.5K
13:29 35.96 35.99 35.95 35.95 2.4K
13:30 36.12 36.12 36.12 36.12 1.6K
13:31 36.07 36.15 36.07 36.15 3.3K
13:32 36.16 36.25 36.16 36.25 3.9K
13:33 36.28 36.35 36.27 36.32 33.8K
13:34 36.32 36.36 36.30 36.36 2.9K
13:35 36.36 36.41 36.36 36.41 3.2K
13:36 36.43 36.43 36.34 36.38 0.9K
13:37 36.30 36.35 36.30 36.35 4.0K
13:38 36.41 36.41 36.36 36.40 2.5K
13:39 36.40 36.46 36.40 36.45 6.7K
13:40 36.45 36.45 36.40 36.43 2.8K
13:41 36.47 36.47 36.40 36.42 2.6K
13:42 36.37 36.37 36.37 36.37 0.2K
13:43 36.37 36.37 36.34 36.34 2.3K
13:44 36.30 36.32 36.30 36.32 4.0K
13:45 36.37 36.40 36.28 36.28 3.1K
13:46 36.31 36.31 36.27 36.27 2.9K
13:47 36.20 36.20 36.15 36.15 1.5K
13:48 36.10 36.10 36.06 36.08 3.9K
13:49 36.06 36.08 36.05 36.08 1.2K
13:50 36.08 36.32 36.08 36.32 7.1K
13:51 36.40 36.46 36.39 36.41 1.7K
13:52 36.42 36.45 36.40 36.45 7.0K
13:53 36.36 36.38 36.36 36.38 1.1K
13:54 36.39 36.39 36.35 36.39 1.1K
13:55 36.37 36.39 36.36 36.38 1.8K
13:56 36.37 36.46 36.37 36.46 10.1K
13:57 36.43 36.48 36.42 36.48 6.2K
13:58 36.41 36.48 36.41 36.48 3.9K
13:59 36.43 36.43 36.43 36.43 0.3K
14:00 36.43 36.43 36.43 36.43 3.5K
14:01 36.38 36.43 36.38 36.38 1.9K
14:02 36.38 36.38 36.30 36.30 0.8K
14:04 36.00 36.05 36.00 36.05 4.3K
14:05 36.07 36.21 36.07 36.16 7.4K
14:06 36.03 36.03 36.03 36.03 1.0K
14:07 35.93 35.93 35.87 35.87 15.6K
14:08 35.90 35.91 35.85 35.89 6.8K
14:09 35.91 36.02 35.91 36.00 7.4K
14:10 35.98 36.03 35.98 36.03 4.5K
14:11 36.01 36.01 35.99 35.99 0.9K
14:12 35.97 35.97 35.97 35.97 0.6K
14:13 35.97 35.98 35.97 35.98 1.0K
14:14 36.02 36.02 35.87 35.87 34.8K
14:15 35.85 35.85 35.67 35.75 29.9K
14:16 35.74 35.74 35.65 35.66 3.7K
14:17 35.65 35.70 35.63 35.70 4.6K
14:18 35.65 35.69 35.64 35.67 1.6K
14:19 35.78 35.78 35.71 35.76 4.5K
14:20 35.77 35.81 35.77 35.78 5.4K
14:21 35.69 35.69 35.62 35.67 1.7K
14:22 35.67 35.67 35.67 35.67 2.9K
14:23 35.66 35.83 35.66 35.81 5.9K
14:24 35.79 35.80 35.76 35.76 6.4K
14:25 35.76 35.76 35.68 35.74 1.9K
14:26 35.65 35.65 35.58 35.59 11.1K
14:27 35.55 35.55 35.48 35.48 12.0K
14:28 35.55 35.55 35.46 35.53 2.3K
14:29 35.52 35.61 35.50 35.55 18.3K
14:30 35.49 35.59 35.49 35.50 14.7K
14:31 35.51 35.51 35.44 35.47 5.4K
14:32 35.44 35.44 35.35 35.35 10.5K
14:33 35.35 35.49 35.34 35.44 6.2K
14:34 35.37 35.50 35.37 35.50 4.5K
14:35 35.50 35.54 35.50 35.54 7.8K
14:36 35.52 35.53 35.47 35.49 1.7K
14:38 35.44 35.47 35.35 35.36 25.3K
14:39 35.35 35.37 35.29 35.29 5.7K
14:40 35.29 35.35 35.26 35.35 9.7K
14:41 35.42 35.42 35.29 35.29 7.4K
14:42 35.28 35.40 35.28 35.38 6.0K
14:43 35.35 35.50 35.35 35.50 15.3K
14:44 35.49 35.51 35.47 35.51 6.6K
14:45 35.61 35.70 35.61 35.70 4.7K
14:46 35.74 35.80 35.71 35.77 6.1K
14:47 35.76 35.78 35.64 35.68 10.4K
14:48 35.76 35.76 35.73 35.75 2.1K
14:49 35.75 35.81 35.73 35.81 17.9K
14:50 35.83 35.86 35.79 35.83 4.1K
14:51 35.87 35.88 35.87 35.88 5.5K
14:52 35.92 35.92 35.90 35.90 2.7K
14:53 35.93 36.01 35.93 36.01 8.9K
14:54 36.00 36.10 36.00 36.10 12.3K
14:55 36.17 36.17 36.10 36.10 9.6K
14:56 36.10 36.10 36.05 36.05 2.9K
14:57 36.06 36.07 36.06 36.06 1.3K
14:58 36.06 36.10 36.06 36.10 2.7K
14:59 36.15 36.24 36.15 36.24 12.9K
15:00 36.25 36.28 36.20 36.20 12.0K
15:01 36.17 36.23 36.11 36.11 4.0K
15:02 36.07 36.07 36.00 36.00 11.4K
15:03 36.02 36.23 36.02 36.20 21.5K
15:04 36.21 36.27 36.21 36.24 4.7K
15:05 36.26 36.26 36.19 36.21 4.8K
15:06 36.18 36.30 36.18 36.24 6.5K
15:07 36.31 36.32 36.31 36.32 3.1K
15:08 36.33 36.34 36.33 36.33 1.6K
15:09 36.32 36.43 36.31 36.43 11.1K
15:10 36.44 36.51 36.44 36.49 7.8K
15:11 36.50 36.50 36.45 36.46 12.3K
15:12 36.42 36.47 36.42 36.44 30.8K
15:13 36.46 36.56 36.45 36.47 10.1K
15:14 36.49 36.55 36.49 36.55 1.3K
15:15 36.52 36.53 36.49 36.50 7.2K
15:16 36.48 36.65 36.48 36.64 14.8K
15:17 36.63 36.63 36.51 36.56 4.0K
15:18 36.57 36.61 36.57 36.60 4.5K
15:19 36.55 36.55 36.46 36.49 15.0K
15:20 36.50 36.71 36.50 36.70 12.8K
15:21 36.71 36.72 36.63 36.63 11.4K
15:22 36.58 36.64 36.36 36.42 8.3K
15:23 36.46 36.46 36.39 36.39 3.7K
15:24 36.36 36.46 36.36 36.36 6.5K
15:25 36.37 36.37 36.27 36.27 8.9K
15:26 36.27 36.33 36.26 36.33 6.3K
15:27 36.36 36.39 36.34 36.39 2.7K
15:28 36.40 36.56 36.40 36.55 3.3K
15:29 36.54 36.57 36.50 36.50 12.7K
15:30 36.55 36.66 36.54 36.56 5.0K
15:31 36.59 36.63 36.59 36.64 4.8K
15:32 36.63 36.65 36.55 36.63 8.2K
15:33 36.61 36.61 36.54 36.54 5.7K
15:34 36.55 36.61 36.55 36.61 3.4K
15:35 36.58 36.58 36.54 36.58 7.2K
15:36 36.65 36.80 36.63 36.78 8.9K
15:37 36.79 36.86 36.79 36.85 16.2K
15:38 36.84 36.90 36.81 36.87 10.1K
15:39 36.82 36.91 36.79 36.91 15.8K
15:40 36.89 37.06 36.84 37.06 57.0K
15:41 37.03 37.08 37.00 37.00 20.2K
15:42 37.00 37.00 36.93 36.93 8.2K
15:43 36.91 36.94 36.83 36.83 9.0K
15:44 36.83 36.90 36.82 36.83 6.9K
15:45 36.81 36.84 36.77 36.79 8.2K
15:46 36.77 36.77 36.72 36.73 8.2K
15:47 36.80 36.89 36.80 36.84 16.4K
15:48 36.87 36.94 36.77 36.94 13.5K
15:49 36.98 37.05 36.97 36.97 8.7K
15:50 36.91 36.98 36.91 36.91 8.5K
15:51 36.91 37.03 36.91 37.02 9.6K
15:52 37.04 37.05 36.85 36.88 19.8K
15:53 36.90 36.90 36.72 36.77 8.0K
15:54 36.85 36.90 36.76 36.76 13.2K
15:55 36.71 36.76 36.70 36.70 32.0K
15:56 36.72 36.83 36.72 36.83 5.7K
15:57 36.84 36.92 36.82 36.84 15.1K
15:58 36.84 36.87 36.84 36.86 4.0K
15:59 36.83 37.00 36.83 37.00 170.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし