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 34.87 34.98 34.66 34.66 904.6K
09:31 34.62 34.82 34.56 34.72 107.8K
09:32 34.60 35.06 34.57 35.04 98.8K
09:33 35.11 35.24 34.88 34.97 93.6K
09:34 34.96 34.96 34.69 34.72 133.8K
09:35 34.65 34.67 34.38 34.67 115.0K
09:36 34.73 34.92 34.66 34.77 51.2K
09:37 34.75 34.80 34.69 34.79 25.3K
09:38 34.72 34.98 34.70 34.97 88.9K
09:39 34.92 35.04 34.91 34.94 39.6K
09:40 34.96 34.99 34.84 34.91 53.1K
09:41 34.91 35.04 34.76 34.89 31.4K
09:42 34.90 34.90 34.67 34.67 19.7K
09:43 34.71 34.88 34.69 34.88 34.1K
09:44 34.86 35.04 34.79 35.04 13.3K
09:45 35.05 35.10 34.94 35.10 39.9K
09:46 35.07 35.12 35.06 35.12 32.1K
09:47 35.11 35.18 35.06 35.14 77.1K
09:48 35.23 35.32 35.19 35.25 55.5K
09:49 35.26 35.30 35.19 35.19 134.0K
09:50 35.28 35.28 35.09 35.09 53.6K
09:51 35.21 35.24 35.05 35.05 68.5K
09:52 35.06 35.06 34.82 34.97 43.7K
09:53 34.99 35.13 34.95 34.95 37.2K
09:54 35.03 35.15 35.03 35.15 53.7K
09:55 35.16 35.21 35.12 35.12 12.7K
09:56 35.08 35.11 34.99 35.07 21.6K
09:57 35.08 35.20 35.07 35.20 12.4K
09:58 35.18 35.24 35.18 35.24 13.3K
09:59 35.15 35.25 35.15 35.25 3.0K
10:00 35.21 35.30 35.18 35.29 24.3K
10:01 35.28 35.30 35.05 35.05 27.8K
10:02 35.00 35.10 35.00 35.02 9.9K
10:03 35.04 35.10 34.93 35.10 35.3K
10:04 35.08 35.14 35.00 35.13 18.6K
10:05 35.15 35.30 35.09 35.09 24.1K
10:06 35.11 35.17 35.08 35.12 24.3K
10:07 35.12 35.13 35.07 35.07 10.5K
10:08 35.08 35.08 34.80 34.86 44.9K
10:09 34.85 34.98 34.84 34.98 10.4K
10:10 34.90 34.91 34.84 34.86 14.0K
10:11 34.81 34.97 34.81 34.97 11.0K
10:12 34.98 35.00 34.89 34.89 7.2K
10:13 34.89 35.18 34.88 35.18 11.0K
10:14 35.19 35.31 35.19 35.31 19.0K
10:15 35.30 35.44 35.22 35.42 24.8K
10:16 35.43 35.44 35.34 35.34 15.5K
10:17 35.34 35.34 35.25 35.34 35.6K
10:18 35.37 35.65 35.36 35.59 160.5K
10:19 35.58 35.58 35.42 35.55 20.7K
10:20 35.50 35.51 35.42 35.48 17.5K
10:21 35.49 35.50 35.40 35.41 30.7K
10:22 35.41 35.43 35.29 35.34 21.4K
10:23 35.35 35.39 35.28 35.39 14.8K
10:24 35.40 35.49 35.40 35.49 10.9K
10:25 35.49 35.55 35.42 35.55 10.5K
10:26 35.50 35.53 35.47 35.53 17.1K
10:27 35.45 35.69 35.45 35.67 15.6K
10:28 35.63 35.65 35.47 35.64 9.2K
10:29 35.64 35.97 35.64 35.97 42.0K
10:30 36.00 36.13 36.00 36.10 77.3K
10:31 36.12 36.20 36.11 36.17 30.2K
10:32 36.16 36.16 35.95 36.01 55.6K
10:33 36.04 36.29 36.04 36.29 38.2K
10:34 36.37 36.48 36.37 36.39 26.9K
10:35 36.35 36.35 36.25 36.33 22.6K
10:36 36.30 36.36 36.23 36.23 18.6K
10:37 36.25 36.34 36.20 36.27 25.3K
10:38 36.26 36.30 36.20 36.20 19.8K
10:39 36.21 36.30 36.19 36.28 12.0K
10:40 36.26 36.46 36.26 36.46 23.0K
10:41 36.48 36.53 36.45 36.50 72.0K
10:42 36.48 36.54 36.47 36.51 30.5K
10:43 36.52 36.63 36.52 36.63 14.8K
10:44 36.56 36.64 36.55 36.61 17.3K
10:45 36.62 36.66 36.58 36.60 17.3K
10:46 36.65 36.71 36.63 36.70 26.2K
10:47 36.72 36.75 36.66 36.75 17.1K
10:48 36.75 36.78 36.68 36.69 16.5K
10:49 36.69 36.69 36.53 36.55 26.7K
10:50 36.55 36.61 36.50 36.55 43.8K
10:51 36.64 36.64 36.50 36.50 20.7K
10:52 36.47 36.49 36.33 36.39 33.3K
10:53 36.34 36.44 36.31 36.44 16.0K
10:54 36.50 36.50 36.44 36.50 10.3K
10:55 36.47 36.59 36.42 36.42 11.4K
10:56 36.43 36.44 36.40 36.40 6.2K
10:57 36.35 36.35 36.24 36.25 18.2K
10:58 36.25 36.33 36.23 36.33 11.7K
10:59 36.30 36.37 36.22 36.37 23.7K
11:00 36.42 36.51 36.40 36.40 17.0K
11:01 36.42 36.42 36.37 36.42 8.6K
11:02 36.41 36.42 36.31 36.42 12.7K
11:03 36.37 36.40 36.30 36.34 12.1K
11:04 36.30 36.30 36.25 36.27 7.9K
11:05 36.27 36.27 36.08 36.08 15.4K
11:06 36.10 36.10 36.02 36.08 14.3K
11:07 36.06 36.12 36.01 36.09 32.2K
11:08 36.09 36.15 36.09 36.14 6.3K
11:09 36.18 36.21 36.18 36.19 6.1K
11:10 36.21 36.28 36.21 36.28 7.4K
11:11 36.28 36.28 36.15 36.22 20.1K
11:12 36.27 36.33 36.26 36.31 5.1K
11:13 36.26 36.26 36.15 36.22 10.1K
11:14 36.25 36.29 36.12 36.12 15.4K
11:15 36.13 36.13 36.02 36.03 5.2K
11:16 36.02 36.04 35.97 36.04 18.1K
11:17 36.05 36.08 36.03 36.06 14.7K
11:18 36.06 36.08 36.00 36.03 8.4K
11:19 36.02 36.03 35.87 35.91 8.8K
11:20 35.88 35.94 35.88 35.92 9.6K
11:21 35.87 35.87 35.77 35.83 15.1K
11:22 35.88 35.92 35.86 35.86 17.9K
11:23 35.90 35.93 35.89 35.93 9.2K
11:24 36.00 36.00 35.92 35.94 15.9K
11:25 35.91 35.95 35.88 35.88 9.5K
11:26 35.90 36.00 35.90 35.99 5.5K
11:27 35.90 35.96 35.89 35.94 8.1K
11:28 35.89 35.89 35.81 35.83 7.4K
11:29 35.85 35.95 35.85 35.91 4.4K
11:30 35.88 35.88 35.81 35.80 12.1K
11:31 35.80 35.82 35.78 35.78 2.7K
11:32 35.74 35.78 35.70 35.74 13.1K
11:33 35.68 35.72 35.64 35.72 10.2K
11:34 35.66 35.68 35.61 35.66 10.9K
11:35 35.64 35.73 35.62 35.70 6.4K
11:36 35.73 35.74 35.72 35.73 7.4K
11:37 35.78 35.81 35.78 35.78 8.2K
11:38 35.79 35.87 35.78 35.84 9.2K
11:39 35.78 35.80 35.73 35.80 16.8K
11:40 35.77 35.77 35.73 35.73 2.5K
11:41 35.60 35.60 35.48 35.50 15.1K
11:42 35.47 35.57 35.47 35.54 100.0K
11:43 35.54 35.58 35.53 35.58 19.6K
11:44 35.60 35.66 35.60 35.62 4.4K
11:45 35.62 35.64 35.60 35.60 3.6K
11:46 35.61 35.63 35.56 35.56 5.5K
11:47 35.56 35.56 35.54 35.53 2.2K
11:48 35.54 35.62 35.54 35.61 3.5K
11:49 35.62 35.67 35.57 35.65 6.5K
11:50 35.64 35.75 35.61 35.75 7.9K
11:51 35.79 35.79 35.78 35.78 10.6K
11:52 35.77 35.80 35.75 35.75 16.0K
11:53 35.73 35.73 35.62 35.67 7.5K
11:54 35.68 35.68 35.64 35.66 5.4K
11:55 35.68 35.68 35.68 35.68 0.9K
11:56 35.70 35.70 35.67 35.67 2.6K
11:57 35.66 35.67 35.66 35.66 4.2K
11:58 35.66 35.69 35.63 35.69 18.5K
11:59 35.71 35.78 35.71 35.73 5.3K
12:00 35.73 35.78 35.73 35.78 10.4K
12:01 35.76 35.79 35.76 35.78 6.4K
12:02 35.81 35.94 35.81 35.90 9.6K
12:03 35.91 35.95 35.89 35.93 6.4K
12:04 35.95 36.09 35.95 36.09 10.9K
12:05 36.08 36.08 35.91 35.91 7.4K
12:06 35.86 35.88 35.80 35.80 4.2K
12:07 35.81 35.81 35.70 35.75 7.0K
12:08 35.73 35.79 35.69 35.79 5.9K
12:09 35.80 35.81 35.76 35.76 2.5K
12:10 35.77 35.80 35.77 35.80 1.0K
12:11 35.84 35.84 35.79 35.82 3.0K
12:12 35.79 35.85 35.78 35.83 6.7K
12:13 35.81 35.82 35.77 35.82 6.4K
12:14 35.83 35.86 35.83 35.86 5.0K
12:15 35.90 35.97 35.90 35.97 3.5K
12:16 35.96 35.96 35.92 35.95 11.4K
12:17 35.91 35.94 35.91 35.94 10.8K
12:18 35.95 35.96 35.88 35.89 4.4K
12:19 35.84 35.88 35.82 35.85 33.3K
12:20 35.86 35.91 35.85 35.91 3.7K
12:21 35.90 35.92 35.89 35.89 2.7K
12:22 35.91 35.94 35.91 35.94 2.4K
12:23 35.95 35.95 35.90 35.90 0.8K
12:24 35.90 35.93 35.90 35.93 1.4K
12:25 35.99 36.01 35.98 35.98 3.3K
12:26 35.98 36.03 35.96 36.03 17.6K
12:27 36.03 36.03 35.99 35.99 3.4K
12:28 35.99 36.04 35.99 36.04 1.6K
12:29 36.05 36.08 36.04 36.06 9.3K
12:30 36.00 36.00 35.95 35.96 4.4K
12:31 35.96 35.96 35.91 35.91 5.4K
12:32 35.83 35.84 35.82 35.82 5.0K
12:33 35.82 35.82 35.78 35.82 6.6K
12:34 35.84 35.84 35.83 35.83 1.2K
12:35 35.85 35.87 35.82 35.87 3.3K
12:36 35.90 35.95 35.90 35.95 3.0K
12:37 35.96 35.96 35.96 35.96 0.9K
12:38 35.91 35.93 35.91 35.93 1.1K
12:39 35.89 35.89 35.87 35.88 2.2K
12:40 35.86 35.88 35.86 35.86 1.7K
12:41 35.92 35.94 35.91 35.94 1.2K
12:42 35.95 35.95 35.90 35.92 2.1K
12:43 35.92 36.02 35.92 36.00 9.1K
12:44 36.02 36.02 35.98 36.00 21.5K
12:45 36.02 36.02 36.01 36.01 7.0K
12:46 36.02 36.02 36.00 36.02 3.2K
12:47 35.96 35.97 35.92 35.96 5.1K
12:48 35.98 36.01 35.98 36.01 2.7K
12:49 36.11 36.16 36.09 36.16 5.2K
12:50 36.14 36.17 36.08 36.08 9.4K
12:51 36.09 36.18 36.09 36.16 4.3K
12:52 36.20 36.20 36.14 36.16 8.9K
12:53 36.14 36.18 36.14 36.17 3.2K
12:54 36.17 36.18 36.17 36.18 7.6K
12:55 36.20 36.20 36.18 36.19 9.3K
12:56 36.20 36.24 36.18 36.22 9.2K
12:57 36.21 36.27 36.21 36.22 4.9K
12:58 36.18 36.23 36.18 36.22 6.3K
12:59 36.24 36.29 36.23 36.29 7.5K
13:00 36.28 36.34 36.23 36.34 6.5K
13:01 36.34 36.50 36.34 36.50 21.5K
13:02 36.50 36.50 36.39 36.39 13.3K
13:03 36.40 36.44 36.34 36.44 14.2K
13:04 36.48 36.48 36.40 36.40 3.2K
13:05 36.40 36.48 36.39 36.48 18.4K
13:06 36.47 36.47 36.36 36.38 6.9K
13:07 36.39 36.39 36.32 36.32 11.9K
13:08 36.35 36.42 36.35 36.36 25.6K
13:09 36.38 36.40 36.35 36.37 8.6K
13:10 36.35 36.43 36.35 36.38 5.2K
13:11 36.36 36.42 36.36 36.41 3.7K
13:12 36.39 36.43 36.39 36.41 3.0K
13:13 36.42 36.45 36.38 36.45 5.9K
13:14 36.47 36.48 36.44 36.46 13.4K
13:15 36.43 36.46 36.43 36.46 6.8K
13:16 36.41 36.49 36.41 36.49 7.1K
13:17 36.50 36.55 36.46 36.47 14.2K
13:18 36.43 36.44 36.39 36.39 8.4K
13:19 36.34 36.34 36.25 36.25 10.9K
13:20 36.32 36.33 36.27 36.27 8.2K
13:21 36.28 36.31 36.23 36.26 13.4K
13:22 36.28 36.29 36.16 36.16 11.2K
13:23 36.17 36.20 36.08 36.08 11.2K
13:24 36.10 36.13 36.09 36.13 6.5K
13:25 36.13 36.18 36.13 36.13 2.8K
13:26 36.14 36.20 36.14 36.20 3.6K
13:27 36.15 36.15 36.14 36.14 0.8K
13:28 36.12 36.14 36.02 36.02 10.3K
13:29 36.06 36.08 36.03 36.06 6.1K
13:30 36.07 36.13 36.06 36.13 7.0K
13:31 36.14 36.14 36.07 36.09 8.7K
13:32 36.11 36.11 35.98 36.02 9.0K
13:33 36.08 36.12 36.08 36.11 2.4K
13:34 36.12 36.15 36.09 36.13 7.4K
13:35 36.07 36.09 36.07 36.09 3.6K
13:36 36.13 36.13 36.11 36.11 2.8K
13:37 36.12 36.12 36.12 36.12 2.4K
13:38 36.13 36.13 36.08 36.09 8.0K
13:39 36.10 36.15 36.10 36.11 4.7K
13:40 36.21 36.21 36.19 36.21 3.2K
13:41 36.17 36.25 36.17 36.23 4.3K
13:42 36.24 36.24 36.24 36.24 2.6K
13:43 36.27 36.29 36.27 36.29 5.9K
13:44 36.27 36.27 36.26 36.26 1.4K
13:45 36.24 36.24 36.20 36.22 5.3K
13:46 36.28 36.32 36.28 36.32 3.5K
13:47 36.33 36.44 36.33 36.44 8.0K
13:48 36.40 36.48 36.40 36.48 4.9K
13:49 36.45 36.46 36.40 36.41 5.4K
13:50 36.40 36.45 36.39 36.45 3.2K
13:51 36.42 36.44 36.41 36.44 4.4K
13:52 36.42 36.42 36.40 36.41 1.4K
13:53 36.44 36.50 36.44 36.47 4.9K
13:54 36.46 36.56 36.45 36.56 19.1K
13:55 36.58 36.58 36.46 36.46 23.3K
13:56 36.47 36.49 36.37 36.39 19.4K
13:57 36.38 36.45 36.38 36.45 5.0K
13:58 36.46 36.46 36.38 36.38 4.4K
13:59 36.40 36.40 36.34 36.38 4.1K
14:00 36.39 36.42 36.39 36.42 4.6K
14:01 36.42 36.44 36.42 36.44 6.4K
14:02 36.41 36.41 36.34 36.35 4.3K
14:03 36.37 36.37 36.28 36.28 3.9K
14:04 36.27 36.29 36.23 36.23 4.9K
14:05 36.22 36.26 36.21 36.21 2.6K
14:06 36.20 36.23 36.18 36.23 9.8K
14:07 36.23 36.24 36.21 36.24 4.2K
14:08 36.27 36.28 36.24 36.28 1.9K
14:09 36.29 36.29 36.28 36.28 2.9K
14:10 36.30 36.30 36.17 36.18 3.1K
14:11 36.14 36.15 36.14 36.15 4.1K
14:12 36.15 36.15 36.09 36.09 2.3K
14:13 36.09 36.15 36.09 36.15 5.2K
14:14 36.15 36.15 36.13 36.13 1.3K
14:15 36.09 36.09 36.04 36.04 6.0K
14:16 36.06 36.07 36.01 36.01 3.1K
14:17 36.00 36.00 35.95 36.00 5.3K
14:18 35.95 35.95 35.88 35.89 7.8K
14:19 35.87 35.87 35.78 35.81 8.9K
14:20 35.83 35.83 35.78 35.78 7.4K
14:21 35.81 35.83 35.80 35.83 5.4K
14:22 35.81 35.81 35.79 35.79 2.5K
14:23 35.78 35.89 35.78 35.88 7.6K
14:24 35.88 35.92 35.88 35.91 3.3K
14:25 35.92 35.93 35.87 35.87 9.4K
14:26 35.90 35.91 35.89 35.91 2.6K
14:27 35.85 35.86 35.85 35.85 3.4K
14:28 35.85 35.96 35.85 35.96 2.6K
14:29 35.91 35.95 35.91 35.94 3.1K
14:30 35.92 35.96 35.92 35.95 2.4K
14:31 35.93 35.93 35.91 35.91 1.5K
14:32 35.90 35.90 35.78 35.78 4.2K
14:33 35.81 35.81 35.74 35.74 4.8K
14:34 35.71 35.73 35.63 35.72 7.8K
14:35 35.75 35.76 35.75 35.75 19.5K
14:36 35.74 35.75 35.74 35.75 6.6K
14:37 35.77 35.82 35.77 35.82 5.2K
14:38 35.82 35.87 35.81 35.85 11.2K
14:39 35.86 35.91 35.86 35.91 3.4K
14:40 35.96 35.96 35.92 35.93 1.6K
14:41 36.00 36.00 35.88 35.88 3.5K
14:42 35.93 35.93 35.91 35.91 3.7K
14:43 35.93 35.94 35.91 35.92 3.6K
14:44 35.90 35.90 35.90 35.90 0.6K
14:45 35.87 35.87 35.87 35.87 1.2K
14:46 35.91 35.94 35.87 35.94 5.9K
14:47 35.93 35.94 35.83 35.83 5.9K
14:48 35.84 35.96 35.84 35.96 7.8K
14:49 35.96 35.96 35.96 35.95 3.7K
14:50 35.96 35.96 35.93 35.93 0.6K
14:51 35.91 35.96 35.87 35.96 7.2K
14:52 35.95 36.00 35.95 36.00 4.0K
14:53 36.00 36.04 36.00 36.04 3.0K
14:54 36.07 36.07 35.96 35.96 12.4K
14:55 35.93 35.96 35.89 35.89 9.8K
14:56 35.89 35.89 35.83 35.83 3.8K
14:57 35.83 35.87 35.83 35.87 4.1K
14:58 35.88 35.88 35.84 35.84 1.6K
14:59 35.79 35.79 35.79 35.79 4.1K
15:00 35.79 35.79 35.74 35.75 3.3K
15:01 35.70 35.73 35.70 35.70 2.1K
15:02 35.72 35.72 35.72 35.72 2.0K
15:03 35.74 35.74 35.70 35.70 13.9K
15:04 35.71 35.71 35.69 35.71 2.6K
15:05 35.78 35.82 35.75 35.77 3.7K
15:06 35.74 35.79 35.74 35.79 3.5K
15:07 35.85 35.86 35.79 35.80 21.3K
15:08 35.81 35.81 35.77 35.77 2.6K
15:09 35.76 35.76 35.72 35.73 4.9K
15:10 35.76 35.79 35.76 35.79 5.2K
15:11 35.77 35.77 35.76 35.76 1.6K
15:12 35.78 35.78 35.76 35.76 1.5K
15:13 35.76 35.76 35.73 35.75 3.2K
15:14 35.75 35.75 35.72 35.72 1.0K
15:15 35.66 35.71 35.66 35.70 2.6K
15:16 35.77 35.83 35.77 35.83 5.8K
15:17 35.83 35.83 35.82 35.82 1.0K
15:18 35.80 35.80 35.75 35.75 5.5K
15:19 35.73 35.75 35.72 35.74 5.6K
15:20 35.75 35.79 35.75 35.79 2.4K
15:21 35.76 35.76 35.67 35.68 6.4K
15:22 35.69 35.73 35.66 35.66 12.0K
15:23 35.66 35.70 35.66 35.70 8.9K
15:24 35.70 35.70 35.70 35.70 4.3K
15:25 35.67 35.69 35.66 35.66 4.6K
15:26 35.65 35.65 35.52 35.53 14.8K
15:27 35.54 35.54 35.50 35.53 18.6K
15:28 35.55 35.55 35.51 35.52 8.6K
15:29 35.54 35.55 35.52 35.52 3.5K
15:30 35.51 35.60 35.51 35.60 18.6K
15:31 35.60 35.66 35.55 35.62 15.6K
15:32 35.62 35.63 35.56 35.58 11.2K
15:33 35.55 35.55 35.49 35.49 16.8K
15:34 35.52 35.52 35.48 35.48 6.7K
15:35 35.51 35.52 35.50 35.52 7.2K
15:36 35.53 35.53 35.46 35.46 5.1K
15:37 35.43 35.43 35.30 35.30 15.0K
15:38 35.30 35.32 35.28 35.32 5.2K
15:39 35.33 35.35 35.31 35.35 10.3K
15:40 35.34 35.42 35.34 35.36 6.3K
15:41 35.33 35.36 35.29 35.36 6.0K
15:42 35.34 35.37 35.34 35.35 10.6K
15:43 35.35 35.38 35.35 35.37 16.9K
15:44 35.36 35.43 35.33 35.43 29.5K
15:45 35.42 35.51 35.42 35.50 7.2K
15:46 35.53 35.53 35.40 35.40 7.4K
15:47 35.43 35.43 35.38 35.41 7.9K
15:48 35.40 35.42 35.36 35.42 21.8K
15:49 35.41 35.48 35.39 35.48 24.1K
15:50 35.47 35.59 35.47 35.55 10.5K
15:51 35.46 35.51 35.44 35.45 12.1K
15:52 35.49 35.49 35.38 35.42 28.7K
15:53 35.40 35.42 35.31 35.32 12.4K
15:54 35.37 35.48 35.35 35.46 113.9K
15:55 35.35 35.42 35.28 35.31 25.8K
15:56 35.31 35.31 35.22 35.22 9.6K
15:57 35.26 35.28 35.23 35.26 8.0K
15:58 35.27 35.30 35.27 35.29 2.7K
15:59 35.28 35.49 35.28 35.42 121.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし