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 37.13 37.52 37.13 37.34 277.8K
09:31 37.35 37.75 37.35 37.65 83.7K
09:32 37.68 37.85 37.47 37.57 68.3K
09:33 37.79 38.17 37.65 38.13 62.5K
09:34 38.20 38.32 37.69 37.86 45.1K
09:35 37.99 38.20 37.95 37.95 40.4K
09:36 37.94 38.05 37.85 37.85 26.4K
09:37 37.89 37.89 37.66 37.77 16.0K
09:38 37.84 37.93 37.80 37.91 24.6K
09:39 37.92 38.05 37.74 38.05 14.0K
09:40 38.04 38.10 37.99 38.01 16.0K
09:41 38.03 38.07 37.92 37.92 57.8K
09:42 37.96 38.08 37.88 38.04 25.4K
09:43 37.90 37.91 37.78 37.81 14.5K
09:44 37.97 38.10 37.88 38.10 34.9K
09:45 38.12 38.25 37.91 37.92 45.7K
09:46 37.92 38.00 37.91 37.96 56.0K
09:47 37.93 37.93 37.49 37.49 27.1K
09:48 37.36 37.54 37.26 37.53 27.1K
09:49 37.55 37.61 37.49 37.50 14.0K
09:50 37.59 37.59 37.42 37.46 34.8K
09:51 37.50 37.53 37.27 37.29 24.1K
09:52 37.29 37.52 37.29 37.46 18.6K
09:53 37.52 37.52 37.32 37.43 17.3K
09:54 37.44 37.53 37.40 37.46 21.7K
09:55 37.49 37.51 37.34 37.34 7.1K
09:56 37.32 37.49 37.32 37.46 8.3K
09:57 37.45 37.56 37.32 37.32 15.7K
09:58 37.34 37.49 37.34 37.49 10.6K
09:59 37.48 37.49 37.35 37.35 13.6K
10:00 37.43 37.47 37.19 37.19 26.7K
10:01 37.22 37.48 37.22 37.48 26.9K
10:02 37.47 37.64 37.42 37.60 60.5K
10:03 37.59 37.59 37.49 37.49 23.5K
10:04 37.50 37.66 37.50 37.66 7.9K
10:05 37.60 37.63 37.56 37.63 9.6K
10:06 37.74 37.85 37.72 37.73 16.4K
10:07 37.73 37.76 37.67 37.67 10.8K
10:08 37.72 37.72 37.63 37.68 4.2K
10:09 37.67 37.73 37.57 37.57 6.8K
10:10 37.56 37.56 37.46 37.50 11.3K
10:11 37.48 37.48 37.38 37.38 14.8K
10:12 37.38 37.40 37.12 37.26 32.4K
10:13 37.27 37.28 37.16 37.18 19.2K
10:14 37.18 37.22 37.16 37.22 13.0K
10:15 37.23 37.25 37.16 37.19 9.7K
10:16 37.21 37.30 37.14 37.30 13.2K
10:17 37.30 37.31 37.16 37.16 8.6K
10:18 37.08 37.08 36.97 37.04 19.3K
10:19 37.03 37.07 36.94 36.98 11.9K
10:20 37.02 37.18 37.02 37.07 4.4K
10:21 37.08 37.09 36.97 37.05 11.3K
10:22 37.06 37.06 36.95 36.97 4.7K
10:23 37.00 37.00 36.75 36.84 29.8K
10:24 36.82 36.96 36.82 36.96 7.8K
10:25 36.99 37.02 36.93 36.96 10.8K
10:26 36.95 37.03 36.88 37.03 3.4K
10:27 37.03 37.03 36.96 36.98 12.3K
10:28 37.00 37.19 37.00 37.11 9.1K
10:29 37.14 37.17 37.02 37.02 11.6K
10:30 37.00 37.14 36.96 37.14 10.7K
10:31 37.15 37.24 37.15 37.17 19.9K
10:32 37.15 37.28 37.11 37.28 24.5K
10:33 37.29 37.29 37.21 37.23 36.3K
10:34 37.27 37.35 37.24 37.31 8.9K
10:35 37.33 37.42 37.30 37.40 8.8K
10:36 37.41 37.52 37.40 37.52 7.4K
10:37 37.53 37.56 37.47 37.47 14.6K
10:38 37.47 37.47 37.41 37.43 15.5K
10:39 37.40 37.47 37.39 37.44 9.4K
10:40 37.48 37.48 37.36 37.36 4.9K
10:41 37.36 37.41 37.34 37.41 8.4K
10:42 37.44 37.58 37.44 37.57 6.7K
10:43 37.60 37.60 37.45 37.49 8.2K
10:44 37.47 37.52 37.47 37.47 1.3K
10:45 37.47 37.47 37.39 37.40 2.6K
10:46 37.45 37.55 37.42 37.42 8.1K
10:47 37.39 37.44 37.38 37.40 3.8K
10:48 37.39 37.42 37.38 37.41 4.3K
10:49 37.40 37.41 37.40 37.41 2.3K
10:50 37.45 37.45 37.41 37.41 16.3K
10:51 37.47 37.51 37.46 37.48 13.3K
10:52 37.46 37.46 37.33 37.39 12.3K
10:53 37.38 37.41 37.35 37.38 15.7K
10:54 37.38 37.46 37.36 37.45 3.3K
10:55 37.44 37.44 37.34 37.34 5.6K
10:56 37.32 37.41 37.28 37.41 8.2K
10:57 37.38 37.41 37.36 37.36 5.4K
10:58 37.43 37.48 37.42 37.44 6.3K
10:59 37.47 37.47 37.30 37.30 2.1K
11:00 37.31 37.31 37.16 37.16 5.3K
11:01 37.16 37.23 37.16 37.19 11.4K
11:02 37.20 37.20 36.98 37.02 18.6K
11:03 36.99 37.00 36.97 36.97 6.4K
11:04 37.02 37.10 37.02 37.10 2.3K
11:05 37.07 37.09 37.07 37.08 6.1K
11:06 37.11 37.12 37.07 37.07 6.7K
11:07 37.12 37.22 37.12 37.14 7.6K
11:08 37.12 37.28 37.12 37.28 10.0K
11:09 37.27 37.35 37.23 37.23 19.2K
11:10 37.24 37.25 37.23 37.24 8.3K
11:11 37.22 37.22 37.17 37.17 3.3K
11:12 37.18 37.25 37.17 37.19 10.0K
11:13 37.19 37.24 37.19 37.24 9.2K
11:14 37.23 37.23 37.18 37.18 1.0K
11:15 37.22 37.32 37.21 37.27 7.6K
11:16 37.31 37.31 37.24 37.24 4.8K
11:17 37.23 37.25 37.23 37.25 5.8K
11:18 37.26 37.30 37.26 37.30 1.3K
11:19 37.36 37.36 37.33 37.33 12.9K
11:20 37.21 37.26 37.20 37.26 2.0K
11:21 37.30 37.30 37.23 37.23 2.3K
11:22 37.15 37.19 37.11 37.17 3.8K
11:23 37.21 37.24 37.18 37.20 2.5K
11:24 37.21 37.25 37.20 37.20 6.8K
11:25 37.27 37.27 37.21 37.22 2.7K
11:26 37.23 37.23 37.20 37.20 2.5K
11:27 37.22 37.22 37.12 37.14 8.9K
11:28 37.16 37.16 37.09 37.09 8.2K
11:29 37.04 37.04 36.95 36.95 14.6K
11:30 36.91 36.92 36.85 36.87 30.6K
11:31 36.85 36.94 36.82 36.90 10.9K
11:32 36.89 36.89 36.77 36.89 16.9K
11:33 36.85 36.89 36.81 36.89 21.4K
11:34 36.89 36.90 36.84 36.84 6.7K
11:35 36.83 36.90 36.80 36.90 5.3K
11:36 36.95 37.08 36.95 37.01 17.9K
11:37 37.03 37.09 37.00 37.09 4.4K
11:38 37.08 37.09 36.93 36.93 12.9K
11:39 36.91 37.01 36.91 37.01 6.1K
11:40 37.00 37.00 36.93 36.97 8.0K
11:41 36.99 37.03 36.96 37.02 9.7K
11:42 37.02 37.05 37.02 37.04 4.5K
11:43 36.99 37.03 36.99 37.03 0.8K
11:44 37.02 37.03 37.00 37.00 2.5K
11:45 36.97 37.13 36.97 37.11 8.5K
11:46 37.14 37.14 37.10 37.13 9.4K
11:47 37.12 37.16 37.12 37.16 3.4K
11:48 37.18 37.18 37.10 37.10 4.8K
11:49 37.11 37.17 37.11 37.17 1.3K
11:50 37.15 37.22 37.14 37.20 13.2K
11:51 37.21 37.24 37.21 37.23 12.8K
11:52 37.25 37.27 37.25 37.25 3.0K
11:53 37.24 37.26 37.23 37.25 4.5K
11:54 37.30 37.34 37.30 37.30 3.1K
11:55 37.31 37.31 37.24 37.25 2.4K
11:56 37.26 37.26 37.23 37.25 3.8K
11:57 37.26 37.29 37.26 37.29 2.3K
11:58 37.27 37.27 37.27 37.27 0.3K
11:59 37.26 37.31 37.26 37.31 6.4K
12:00 37.32 37.36 37.30 37.36 2.2K
12:01 37.37 37.40 37.35 37.40 2.0K
12:02 37.39 37.39 37.38 37.38 1.6K
12:03 37.31 37.31 37.31 37.31 1.2K
12:04 37.33 37.33 37.30 37.33 2.0K
12:05 37.26 37.30 37.26 37.30 2.0K
12:06 37.29 37.29 37.28 37.28 1.4K
12:07 37.26 37.28 37.26 37.27 0.9K
12:08 37.27 37.27 37.27 37.27 1.0K
12:09 37.34 37.38 37.33 37.33 4.7K
12:10 37.32 37.32 37.26 37.27 4.0K
12:11 37.27 37.27 37.21 37.21 1.6K
12:12 37.25 37.25 37.25 37.25 1.3K
12:13 37.31 37.34 37.31 37.34 0.6K
12:14 37.32 37.32 37.32 37.32 1.6K
12:15 37.38 37.40 37.37 37.40 4.1K
12:16 37.39 37.44 37.32 37.32 3.7K
12:17 37.33 37.33 37.33 37.33 0.7K
12:18 37.29 37.31 37.29 37.30 1.2K
12:19 37.30 37.32 37.29 37.32 1.3K
12:20 37.32 37.32 37.25 37.25 30.1K
12:21 37.22 37.23 37.21 37.21 3.4K
12:22 37.25 37.25 37.25 37.24 1.3K
12:23 37.22 37.31 37.22 37.30 4.4K
12:24 37.33 37.33 37.28 37.28 1.1K
12:25 37.28 37.28 37.26 37.28 2.1K
12:26 37.28 37.29 37.28 37.29 0.8K
12:27 37.24 37.40 37.24 37.40 10.8K
12:28 37.45 37.45 37.36 37.42 5.0K
12:29 37.48 37.60 37.46 37.60 19.1K
12:30 37.66 37.89 37.66 37.71 36.1K
12:31 37.67 37.68 37.51 37.51 14.7K
12:32 37.45 37.59 37.45 37.59 7.2K
12:33 37.60 37.72 37.60 37.70 26.7K
12:34 37.66 37.75 37.65 37.71 41.8K
12:35 37.69 37.72 37.66 37.66 1.9K
12:36 37.73 37.73 37.64 37.64 6.7K
12:37 37.61 37.63 37.49 37.61 10.8K
12:38 37.70 37.71 37.64 37.71 24.0K
12:39 37.67 37.67 37.54 37.54 3.5K
12:40 37.58 37.58 37.48 37.48 2.0K
12:41 37.50 37.52 37.47 37.52 7.8K
12:42 37.47 37.55 37.47 37.55 7.1K
12:43 37.67 37.71 37.67 37.69 4.6K
12:44 37.64 37.64 37.59 37.59 0.5K
12:45 37.54 37.54 37.40 37.42 9.4K
12:46 37.39 37.41 37.30 37.30 11.2K
12:47 37.29 37.33 37.19 37.33 4.4K
12:48 37.32 37.32 37.26 37.32 3.5K
12:49 37.30 37.32 37.30 37.32 1.5K
12:50 37.30 37.35 37.27 37.27 3.6K
12:51 37.28 37.28 37.28 37.28 3.2K
12:52 37.30 37.30 37.27 37.27 0.6K
12:53 37.27 37.27 37.24 37.27 4.7K
12:54 37.29 37.29 37.21 37.21 1.7K
12:55 37.21 37.21 37.18 37.21 12.1K
12:56 37.20 37.23 37.20 37.23 2.4K
12:57 37.11 37.11 37.05 37.08 9.1K
12:58 37.13 37.13 37.09 37.09 7.5K
12:59 37.10 37.12 37.05 37.12 7.1K
13:00 37.09 37.12 37.04 37.08 1.5K
13:01 37.09 37.09 37.04 37.09 1.1K
13:02 37.10 37.15 37.07 37.15 4.2K
13:03 37.25 37.30 37.25 37.30 10.5K
13:04 37.30 37.34 37.30 37.33 2.1K
13:05 37.32 37.34 37.27 37.27 4.6K
13:06 37.26 37.27 37.21 37.21 3.9K
13:07 37.24 37.24 37.24 37.24 0.8K
13:08 37.25 37.25 37.22 37.23 4.9K
13:10 37.26 37.26 37.22 37.26 2.4K
13:11 37.33 37.40 37.33 37.40 1.9K
13:12 37.38 37.39 37.36 37.36 6.8K
13:13 37.38 37.39 37.30 37.30 9.5K
13:14 37.34 37.36 37.34 37.36 7.6K
13:15 37.36 37.36 37.35 37.36 1.4K
13:16 37.34 37.37 37.31 37.31 1.7K
13:17 37.27 37.33 37.27 37.33 1.7K
13:18 37.36 37.37 37.33 37.37 3.1K
13:19 37.35 37.35 37.28 37.28 2.9K
13:20 37.18 37.18 37.18 37.18 1.1K
13:21 37.22 37.22 37.16 37.16 2.1K
13:22 37.14 37.16 37.14 37.16 1.0K
13:23 37.10 37.15 37.10 37.12 4.6K
13:24 37.10 37.10 37.10 37.10 2.2K
13:25 37.11 37.11 37.11 37.11 5.8K
13:26 37.12 37.12 37.10 37.09 1.9K
13:27 37.07 37.17 37.07 37.08 2.9K
13:28 37.14 37.14 37.14 37.14 0.4K
13:29 37.08 37.08 37.08 37.08 1.5K
13:30 37.09 37.11 37.02 37.11 4.2K
13:31 37.10 37.11 37.02 37.02 3.7K
13:32 37.00 37.00 37.00 37.00 1.6K
13:33 37.02 37.04 37.02 37.04 0.5K
13:34 37.00 37.00 36.98 36.97 4.2K
13:35 37.01 37.01 37.01 37.01 1.2K
13:36 37.08 37.10 37.08 37.08 1.8K
13:37 37.08 37.14 37.08 37.09 3.0K
13:38 37.07 37.11 37.07 37.10 1.6K
13:39 37.13 37.13 37.13 37.13 2.1K
13:40 37.10 37.15 37.10 37.15 2.8K
13:41 37.14 37.17 37.11 37.17 1.9K
13:43 37.21 37.26 37.21 37.26 2.8K
13:44 37.24 37.24 37.17 37.17 3.6K
13:45 37.18 37.22 37.18 37.22 2.9K
13:46 37.22 37.22 37.17 37.17 2.6K
13:47 37.22 37.22 37.22 37.22 1.1K
13:48 37.21 37.27 37.21 37.27 1.0K
13:49 37.31 37.34 37.28 37.34 8.0K
13:50 37.34 37.35 37.31 37.31 1.6K
13:51 37.32 37.47 37.32 37.47 3.4K
13:52 37.47 37.47 37.41 37.41 10.1K
13:53 37.46 37.46 37.43 37.43 2.7K
13:54 37.43 37.43 37.40 37.42 9.5K
13:55 37.41 37.41 37.39 37.41 3.2K
13:56 37.43 37.47 37.43 37.47 2.1K
13:57 37.45 37.45 37.43 37.43 2.1K
13:58 37.43 37.43 37.40 37.40 2.5K
13:59 37.43 37.43 37.43 37.43 0.9K
14:00 37.33 37.33 37.29 37.31 8.4K
14:01 37.26 37.26 37.24 37.24 2.8K
14:02 37.30 37.30 37.29 37.29 3.8K
14:03 37.30 37.30 37.30 37.30 1.7K
14:04 37.39 37.39 37.39 37.39 0.7K
14:05 37.37 37.39 37.27 37.36 61.6K
14:06 37.38 37.38 37.08 37.19 190.7K
14:07 37.18 37.19 37.06 37.06 40.8K
14:08 37.03 37.17 37.02 37.15 50.0K
14:09 37.13 37.13 37.01 37.08 69.4K
14:10 37.08 37.09 37.03 37.08 26.8K
14:11 37.08 37.12 37.07 37.12 16.2K
14:12 37.11 37.11 37.07 37.08 13.4K
14:13 37.07 37.12 37.07 37.12 6.7K
14:14 37.13 37.15 37.09 37.09 6.8K
14:15 37.10 37.10 36.93 37.01 32.7K
14:16 36.98 36.98 36.94 36.94 63.8K
14:17 36.98 37.00 36.94 36.94 8.2K
14:18 36.98 36.98 36.92 36.95 6.2K
14:19 36.95 36.98 36.92 36.92 3.1K
14:20 36.95 36.96 36.92 36.96 4.6K
14:21 36.94 37.00 36.94 36.99 4.5K
14:22 36.99 37.05 36.99 37.04 4.4K
14:23 37.06 37.06 36.88 36.89 50.3K
14:24 36.90 36.90 36.78 36.84 27.8K
14:25 36.79 36.87 36.79 36.87 9.0K
14:26 36.81 36.81 36.73 36.74 7.7K
14:27 36.77 36.78 36.76 36.76 6.7K
14:28 36.78 36.79 36.76 36.79 8.0K
14:29 36.82 36.82 36.79 36.79 5.2K
14:30 36.77 36.82 36.77 36.82 3.0K
14:31 36.78 36.84 36.78 36.84 23.2K
14:32 36.77 36.77 36.77 36.77 4.8K
14:33 36.72 36.72 36.68 36.68 10.6K
14:34 36.66 36.80 36.66 36.80 6.4K
14:35 36.82 36.90 36.80 36.90 4.8K
14:36 36.92 36.93 36.83 36.85 28.3K
14:37 36.83 36.84 36.81 36.82 22.6K
14:38 36.80 36.82 36.80 36.82 1.8K
14:39 36.86 36.86 36.84 36.84 1.2K
14:40 36.91 36.91 36.85 36.88 8.4K
14:41 36.92 36.95 36.92 36.95 21.5K
14:42 36.90 36.90 36.84 36.84 6.4K
14:43 36.86 36.88 36.86 36.88 3.7K
14:44 36.84 36.87 36.82 36.87 2.6K
14:45 36.90 36.92 36.90 36.92 2.0K
14:48 36.83 36.83 36.78 36.78 7.5K
14:49 36.82 36.85 36.82 36.85 0.9K
14:50 36.84 36.84 36.84 36.84 0.3K
14:51 36.84 36.84 36.84 36.84 0.8K
14:52 36.82 36.83 36.80 36.83 1.8K
14:53 36.84 36.84 36.84 36.84 0.4K
14:54 36.77 36.82 36.77 36.82 2.5K
14:55 36.85 36.85 36.82 36.82 2.2K
14:56 36.77 36.77 36.77 36.77 1.0K
14:57 36.77 36.78 36.77 36.78 3.6K
14:58 36.81 36.86 36.81 36.84 3.1K
14:59 36.83 36.85 36.83 36.83 1.3K
15:00 36.86 36.90 36.86 36.90 2.6K
15:01 36.95 36.95 36.91 36.91 21.8K
15:02 36.92 36.92 36.90 36.91 5.8K
15:03 36.90 36.91 36.89 36.90 1.6K
15:04 36.91 36.91 36.87 36.90 7.9K
15:05 36.89 36.90 36.88 36.90 4.3K
15:06 36.90 36.94 36.90 36.94 4.0K
15:07 36.95 37.04 36.90 36.93 53.9K
15:08 36.92 36.97 36.92 36.97 26.0K
15:09 36.99 36.99 36.96 36.99 7.2K
15:10 37.00 37.00 36.98 36.99 2.4K
15:11 36.98 37.00 36.84 36.88 57.0K
15:12 36.87 36.88 36.82 36.82 4.8K
15:13 36.84 36.88 36.84 36.88 17.1K
15:14 36.87 36.87 36.84 36.84 31.4K
15:15 36.89 36.89 36.89 36.89 1.1K
15:16 36.92 36.95 36.89 36.95 4.1K
15:17 36.91 36.93 36.85 36.92 30.8K
15:18 36.91 36.94 36.91 36.93 4.0K
15:19 36.91 36.93 36.86 36.93 25.9K
15:20 36.91 36.91 36.85 36.85 3.6K
15:21 36.89 36.89 36.86 36.86 1.4K
15:22 36.89 36.92 36.89 36.90 9.2K
15:23 36.91 36.92 36.91 36.91 8.0K
15:24 36.96 37.06 36.96 37.01 17.5K
15:25 36.98 37.02 36.98 37.00 45.9K
15:26 37.06 37.12 37.04 37.10 9.2K
15:27 37.07 37.08 37.00 37.03 47.7K
15:28 37.00 37.04 37.00 37.04 3.9K
15:29 37.02 37.04 37.00 37.04 1.3K
15:30 37.05 37.05 37.05 37.05 1.2K
15:31 37.10 37.11 37.01 37.04 45.2K
15:32 37.05 37.10 37.04 37.10 4.0K
15:33 37.09 37.14 37.09 37.11 28.4K
15:34 37.10 37.12 37.06 37.12 17.4K
15:35 37.11 37.15 37.08 37.11 5.4K
15:36 37.11 37.13 37.10 37.10 13.9K
15:37 37.13 37.13 37.09 37.09 4.1K
15:38 37.17 37.20 37.08 37.08 26.3K
15:39 37.11 37.14 37.11 37.11 8.9K
15:40 37.13 37.13 37.12 37.13 19.7K
15:41 37.14 37.32 37.14 37.26 72.0K
15:42 37.26 37.26 37.19 37.25 21.0K
15:43 37.23 37.31 37.22 37.31 16.2K
15:44 37.32 37.34 37.23 37.26 41.3K
15:45 37.25 37.26 37.20 37.26 4.7K
15:46 37.29 37.32 37.20 37.22 13.4K
15:47 37.18 37.25 37.18 37.25 22.0K
15:48 37.18 37.22 37.18 37.21 7.4K
15:49 37.23 37.33 37.23 37.33 10.8K
15:50 37.31 37.40 37.29 37.38 46.1K
15:51 37.27 37.32 37.25 37.26 25.8K
15:52 37.26 37.37 37.26 37.37 18.4K
15:53 37.32 37.42 37.32 37.40 18.7K
15:54 37.40 37.41 37.33 37.33 10.6K
15:55 37.29 37.31 37.25 37.27 21.1K
15:56 37.27 37.30 37.24 37.26 31.1K
15:57 37.25 37.25 37.14 37.16 9.9K
15:58 37.17 37.23 37.17 37.23 13.8K
15:59 37.13 37.15 37.02 37.02 102.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし