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 35.66 35.93 35.50 35.59 694.8K
09:31 35.68 35.83 35.60 35.69 16.4K
09:32 35.55 35.61 35.52 35.58 22.1K
09:33 35.56 35.78 35.43 35.70 20.6K
09:34 35.68 35.71 35.61 35.61 20.0K
09:35 35.66 35.82 35.61 35.82 57.4K
09:36 35.82 35.85 35.64 35.64 63.1K
09:37 35.60 35.64 35.53 35.61 44.0K
09:38 35.60 35.60 35.49 35.49 35.8K
09:39 35.44 35.63 35.44 35.63 40.5K
09:40 35.64 35.72 35.62 35.62 74.6K
09:41 35.59 35.62 35.53 35.58 13.5K
09:42 35.59 35.62 35.55 35.58 12.1K
09:43 35.56 35.69 35.51 35.59 20.1K
09:44 35.61 35.75 35.52 35.60 45.4K
09:45 35.63 35.78 35.63 35.75 9.9K
09:46 35.78 35.85 35.77 35.82 37.4K
09:47 35.81 35.89 35.77 35.85 37.6K
09:48 35.81 36.05 35.81 36.01 32.9K
09:49 36.01 36.06 35.97 36.03 30.3K
09:50 35.99 36.08 35.98 35.99 47.0K
09:51 35.98 35.98 35.80 35.80 19.0K
09:52 35.82 35.85 35.72 35.72 12.1K
09:53 35.73 35.73 35.65 35.67 14.3K
09:54 35.73 35.84 35.73 35.84 13.6K
09:55 35.80 35.80 35.72 35.78 8.3K
09:56 35.78 35.92 35.78 35.92 16.4K
09:57 35.92 35.93 35.87 35.87 17.9K
09:58 35.82 35.90 35.82 35.88 8.8K
09:59 35.88 36.00 35.88 35.90 19.8K
10:00 35.94 36.02 35.90 35.99 90.8K
10:01 35.94 35.94 35.84 35.86 18.6K
10:02 35.85 35.91 35.83 35.91 11.6K
10:03 35.92 36.07 35.89 36.07 20.3K
10:04 36.07 36.07 36.02 36.04 17.6K
10:05 36.02 36.07 36.00 36.07 16.9K
10:06 36.09 36.17 36.09 36.17 29.7K
10:07 36.13 36.13 36.01 36.02 42.1K
10:08 36.05 36.05 35.91 35.91 20.5K
10:09 35.94 36.07 35.94 36.02 18.7K
10:10 36.05 36.05 35.99 35.99 10.6K
10:11 36.02 36.02 35.93 35.95 12.0K
10:12 35.94 36.06 35.93 36.05 17.2K
10:13 36.03 36.13 36.03 36.10 22.2K
10:14 36.10 36.18 36.07 36.16 31.6K
10:15 36.16 36.16 35.98 36.02 27.3K
10:16 36.01 36.03 35.98 36.03 23.7K
10:17 36.00 36.10 35.99 36.08 18.9K
10:18 36.04 36.07 36.02 36.07 12.7K
10:19 36.12 36.12 36.05 36.08 16.9K
10:20 36.08 36.11 36.04 36.10 8.8K
10:21 36.10 36.12 36.02 36.03 13.1K
10:22 36.02 36.04 35.98 35.98 33.8K
10:23 36.03 36.04 35.95 35.95 14.3K
10:24 36.00 36.16 36.00 36.16 25.9K
10:25 36.17 36.20 36.12 36.20 23.7K
10:26 36.20 36.35 36.20 36.35 34.5K
10:27 36.36 36.42 36.31 36.31 34.2K
10:28 36.31 36.31 36.21 36.21 24.0K
10:29 36.22 36.23 36.17 36.21 12.5K
10:30 36.24 36.24 36.08 36.10 21.0K
10:31 36.10 36.14 36.07 36.08 10.4K
10:32 35.99 36.03 35.90 35.90 16.3K
10:33 35.86 35.86 35.73 35.81 20.2K
10:34 35.84 35.92 35.81 35.81 8.9K
10:35 35.84 35.88 35.82 35.82 16.2K
10:36 35.85 35.87 35.79 35.82 38.4K
10:37 35.83 35.84 35.80 35.82 39.2K
10:38 35.82 35.92 35.82 35.84 45.7K
10:39 35.84 35.93 35.82 35.89 30.6K
10:40 35.90 35.93 35.85 35.85 20.1K
10:41 35.86 35.86 35.78 35.80 33.1K
10:42 35.80 35.80 35.71 35.75 13.1K
10:43 35.71 35.74 35.67 35.73 80.2K
10:44 35.72 35.74 35.53 35.56 21.3K
10:45 35.61 35.67 35.60 35.64 19.8K
10:46 35.64 35.64 35.58 35.60 19.5K
10:47 35.56 35.56 35.42 35.46 39.8K
10:48 35.47 35.47 35.40 35.40 41.9K
10:49 35.40 35.50 35.36 35.50 31.2K
10:50 35.47 35.57 35.45 35.57 37.5K
10:51 35.54 35.54 35.44 35.47 34.2K
10:52 35.48 35.53 35.46 35.51 20.9K
10:53 35.52 35.57 35.50 35.53 9.2K
10:54 35.53 35.63 35.52 35.63 27.7K
10:55 35.55 35.69 35.55 35.65 11.1K
10:56 35.65 35.66 35.58 35.63 20.1K
10:57 35.60 35.67 35.60 35.63 16.8K
10:58 35.65 35.73 35.61 35.73 14.7K
10:59 35.72 35.72 35.64 35.66 18.4K
11:00 35.66 35.70 35.66 35.66 3.8K
11:01 35.64 35.77 35.64 35.76 13.6K
11:02 35.76 35.78 35.73 35.73 11.7K
11:03 35.69 35.76 35.69 35.76 10.4K
11:04 35.77 35.78 35.71 35.74 7.3K
11:05 35.76 35.76 35.69 35.73 12.2K
11:06 35.71 35.74 35.67 35.74 9.7K
11:07 35.72 35.76 35.70 35.70 10.0K
11:08 35.67 35.68 35.63 35.64 9.3K
11:09 35.67 35.71 35.64 35.69 14.0K
11:10 35.71 35.90 35.71 35.87 15.4K
11:11 35.90 36.02 35.90 36.02 117.8K
11:12 36.04 36.17 36.04 36.14 60.3K
11:13 36.15 36.16 36.07 36.12 26.5K
11:14 36.09 36.15 36.07 36.12 17.6K
11:15 36.14 36.14 36.06 36.09 10.6K
11:16 36.03 36.07 36.00 36.05 10.8K
11:17 36.04 36.09 35.98 36.09 22.9K
11:18 36.11 36.23 36.11 36.22 29.9K
11:19 36.23 36.29 36.21 36.28 14.3K
11:20 36.28 36.28 36.19 36.23 18.1K
11:21 36.25 36.29 36.18 36.29 18.0K
11:22 36.31 36.38 36.26 36.31 19.8K
11:23 36.33 36.44 36.33 36.44 12.3K
11:24 36.50 36.54 36.43 36.48 58.6K
11:25 36.48 36.48 36.39 36.39 10.3K
11:26 36.40 36.41 36.26 36.30 27.1K
11:27 36.28 36.33 36.24 36.24 37.2K
11:28 36.25 36.27 36.08 36.09 14.0K
11:29 36.06 36.06 36.00 36.00 8.7K
11:30 36.03 36.03 36.00 36.00 17.7K
11:31 35.99 36.09 35.97 36.04 10.5K
11:32 36.02 36.06 35.99 36.05 8.4K
11:33 36.07 36.09 35.99 36.09 5.2K
11:34 36.12 36.14 36.04 36.04 17.1K
11:35 36.12 36.15 36.07 36.07 9.4K
11:36 36.08 36.12 36.08 36.12 11.3K
11:37 36.18 36.30 36.17 36.30 15.7K
11:38 36.29 36.29 36.20 36.20 14.4K
11:39 36.35 36.35 36.26 36.28 20.3K
11:40 36.23 36.25 36.23 36.23 2.5K
11:41 36.22 36.23 36.16 36.22 5.5K
11:42 36.21 36.23 36.21 36.22 6.6K
11:43 36.22 36.24 36.21 36.24 5.3K
11:44 36.23 36.28 36.23 36.27 7.3K
11:45 36.28 36.44 36.28 36.44 9.4K
11:46 36.44 36.44 36.34 36.34 9.6K
11:47 36.33 36.36 36.31 36.31 9.1K
11:48 36.30 36.30 36.24 36.24 2.6K
11:49 36.16 36.16 36.06 36.07 14.4K
11:50 36.06 36.08 36.06 36.08 5.2K
11:51 36.17 36.27 36.17 36.27 4.9K
11:52 36.29 36.30 36.27 36.27 5.6K
11:53 36.31 36.31 36.23 36.25 7.1K
11:54 36.28 36.30 36.27 36.29 10.9K
11:55 36.38 36.43 36.36 36.43 9.4K
11:56 36.45 36.57 36.45 36.52 29.7K
11:57 36.50 36.54 36.49 36.49 8.4K
11:58 36.47 36.52 36.46 36.48 7.4K
11:59 36.48 36.48 36.44 36.47 8.5K
12:00 36.48 36.49 36.45 36.45 6.2K
12:01 36.46 36.47 36.40 36.41 11.9K
12:02 36.37 36.38 36.32 36.34 14.4K
12:03 36.33 36.40 36.33 36.36 4.5K
12:04 36.40 36.43 36.40 36.40 10.1K
12:05 36.39 36.45 36.37 36.45 9.5K
12:06 36.50 36.68 36.50 36.66 33.1K
12:07 36.66 36.72 36.60 36.71 35.9K
12:08 36.68 36.82 36.68 36.81 48.7K
12:09 36.85 36.98 36.85 36.98 33.2K
12:10 36.98 36.98 36.84 36.84 25.0K
12:11 36.94 36.94 36.84 36.85 11.1K
12:12 36.84 36.84 36.81 36.81 16.1K
12:13 36.79 36.90 36.75 36.89 17.6K
12:14 36.93 37.04 36.90 37.04 42.2K
12:15 37.01 37.05 36.94 36.96 21.2K
12:16 36.97 37.07 36.97 37.06 29.7K
12:17 37.06 37.07 37.01 37.04 25.1K
12:18 37.00 37.10 36.96 37.06 36.8K
12:19 37.01 37.09 37.01 37.05 19.3K
12:20 37.09 37.11 37.05 37.09 13.5K
12:21 37.13 37.19 37.11 37.16 10.6K
12:22 37.12 37.12 36.97 37.00 12.3K
12:23 37.01 37.01 36.95 37.00 19.1K
12:24 36.90 36.92 36.88 36.91 6.0K
12:25 36.88 36.90 36.81 36.84 8.4K
12:26 36.84 36.84 36.72 36.75 25.3K
12:27 36.77 36.82 36.77 36.79 10.6K
12:28 36.79 36.85 36.77 36.82 18.6K
12:29 36.84 36.84 36.70 36.76 10.8K
12:30 36.80 36.88 36.80 36.81 10.1K
12:31 36.83 36.83 36.75 36.82 14.0K
12:32 36.81 36.85 36.79 36.81 9.4K
12:33 36.83 36.85 36.81 36.84 16.0K
12:34 36.85 36.85 36.81 36.85 6.2K
12:35 36.86 36.91 36.86 36.87 34.8K
12:36 36.88 36.99 36.88 36.99 26.4K
12:37 36.95 37.05 36.94 37.05 9.6K
12:38 37.04 37.15 37.04 37.13 16.5K
12:39 37.18 37.28 37.17 37.29 26.5K
12:40 37.30 37.32 37.25 37.29 23.9K
12:41 37.31 37.31 37.25 37.27 21.1K
12:42 37.28 37.32 37.26 37.27 15.3K
12:43 37.31 37.40 37.29 37.40 32.7K
12:44 37.41 37.45 37.41 37.44 25.7K
12:45 37.45 37.53 37.42 37.53 31.5K
12:46 37.53 37.63 37.53 37.62 19.6K
12:47 37.60 37.76 37.60 37.71 35.4K
12:48 37.70 37.78 37.68 37.79 22.7K
12:49 37.82 37.87 37.79 37.79 43.6K
12:50 37.80 37.80 37.71 37.78 14.5K
12:51 37.77 37.77 37.64 37.65 22.4K
12:52 37.56 37.56 37.51 37.55 31.4K
12:53 37.55 37.68 37.55 37.64 21.2K
12:54 37.69 37.70 37.58 37.58 13.9K
12:55 37.58 37.64 37.55 37.57 7.4K
12:56 37.60 37.60 37.56 37.57 27.2K
12:57 37.58 37.74 37.58 37.74 3.5K
12:58 37.75 37.81 37.68 37.81 27.0K
12:59 37.80 37.88 37.80 37.82 26.6K
13:00 37.87 37.92 37.87 37.90 13.9K
13:01 37.89 38.05 37.88 38.05 40.9K
13:02 38.08 38.08 37.96 38.03 29.1K
13:03 38.04 38.16 38.04 38.16 11.6K
13:04 38.18 38.26 38.15 38.21 51.3K
13:05 38.18 38.30 38.18 38.26 27.0K
13:06 38.25 38.41 38.25 38.38 62.7K
13:07 38.34 38.47 38.34 38.45 46.7K
13:08 38.46 38.46 38.27 38.29 55.6K
13:09 38.28 38.40 38.28 38.34 44.5K
13:10 38.28 38.29 38.22 38.22 18.1K
13:11 38.24 38.35 38.22 38.35 14.8K
13:12 38.34 38.51 38.30 38.49 53.7K
13:13 38.43 38.55 38.39 38.55 19.8K
13:14 38.53 38.53 38.44 38.48 8.9K
13:15 38.42 38.42 38.33 38.36 7.0K
13:16 38.32 38.32 38.13 38.17 12.0K
13:17 38.16 38.16 38.00 38.01 67.2K
13:18 38.00 38.00 37.87 37.91 16.2K
13:19 38.02 38.03 37.92 37.95 19.2K
13:20 37.93 38.08 37.93 38.07 18.2K
13:21 38.06 38.07 37.96 38.01 12.2K
13:22 38.05 38.05 37.96 38.04 10.3K
13:23 38.04 38.30 38.04 38.30 33.4K
13:24 38.29 38.29 38.16 38.17 11.1K
13:25 38.16 38.17 37.98 38.04 13.0K
13:26 38.00 38.05 38.00 38.00 21.6K
13:27 37.94 37.96 37.93 37.96 9.4K
13:28 38.01 38.26 37.93 38.26 27.1K
13:29 38.27 38.41 38.18 38.35 22.8K
13:30 38.30 38.35 38.30 38.32 18.4K
13:31 38.32 38.43 38.32 38.35 11.9K
13:32 38.33 38.34 38.21 38.23 16.0K
13:33 38.29 38.30 38.21 38.30 18.8K
13:34 38.30 38.36 38.28 38.31 9.7K
13:35 38.31 38.34 38.28 38.28 4.8K
13:36 38.27 38.27 38.21 38.23 5.5K
13:37 38.22 38.22 38.11 38.19 16.0K
13:38 38.19 38.19 38.01 38.05 19.8K
13:39 38.03 38.08 38.02 38.08 12.3K
13:40 38.08 38.08 37.98 38.00 8.9K
13:41 37.98 38.03 37.91 38.03 7.4K
13:42 38.03 38.24 38.03 38.24 18.5K
13:43 38.29 38.37 38.27 38.27 14.4K
13:44 38.26 38.27 38.20 38.24 8.9K
13:45 38.23 38.23 38.19 38.22 9.5K
13:46 38.15 38.28 38.15 38.28 10.9K
13:47 38.30 38.30 38.20 38.21 15.3K
13:48 38.19 38.26 38.14 38.26 8.1K
13:49 38.26 38.27 38.23 38.26 7.0K
13:50 38.25 38.39 38.25 38.31 100.1K
13:51 38.30 38.33 38.30 38.32 14.8K
13:52 38.39 38.48 38.39 38.40 7.7K
13:53 38.43 38.50 38.43 38.48 15.1K
13:54 38.50 38.62 38.50 38.59 26.7K
13:55 38.57 38.63 38.57 38.57 13.9K
13:56 38.49 38.50 38.45 38.47 17.0K
13:57 38.47 38.50 38.44 38.49 7.6K
13:58 38.43 38.52 38.43 38.50 14.7K
13:59 38.52 38.62 38.52 38.60 18.8K
14:00 38.66 38.73 38.63 38.70 26.3K
14:01 38.72 38.80 38.72 38.77 27.0K
14:02 38.74 38.75 38.69 38.74 12.4K
14:03 38.73 38.84 38.71 38.84 12.7K
14:04 38.87 38.90 38.78 38.78 27.6K
14:05 38.79 38.79 38.66 38.73 12.3K
14:06 38.76 38.77 38.73 38.76 7.0K
14:07 38.70 38.72 38.69 38.70 5.3K
14:08 38.74 38.79 38.72 38.79 16.7K
14:09 38.75 38.78 38.74 38.74 13.0K
14:10 38.78 38.78 38.71 38.71 8.7K
14:11 38.66 38.72 38.66 38.72 6.0K
14:12 38.67 38.69 38.67 38.69 3.2K
14:13 38.61 38.63 38.61 38.63 11.4K
14:14 38.64 38.64 38.57 38.61 10.4K
14:15 38.71 38.78 38.63 38.78 8.9K
14:16 38.76 38.84 38.73 38.78 22.0K
14:17 38.77 38.86 38.75 38.84 5.8K
14:18 38.84 38.92 38.79 38.92 20.4K
14:19 38.93 38.99 38.87 38.93 15.2K
14:20 38.90 38.91 38.84 38.87 11.3K
14:21 38.89 39.09 38.88 39.08 40.0K
14:22 39.08 39.22 39.08 39.19 26.8K
14:23 39.21 39.30 39.14 39.30 18.0K
14:24 39.30 39.37 39.28 39.28 18.9K
14:25 39.26 39.30 39.18 39.27 12.7K
14:26 39.28 39.30 39.21 39.25 13.3K
14:27 39.30 39.34 39.25 39.34 10.2K
14:28 39.34 39.48 39.34 39.39 17.8K
14:29 39.38 39.45 39.38 39.42 8.5K
14:30 39.46 39.48 39.33 39.35 16.8K
14:31 39.36 39.41 39.34 39.41 10.3K
14:32 39.45 39.55 39.45 39.49 44.0K
14:33 39.45 39.49 39.42 39.49 9.3K
14:34 39.43 39.55 39.43 39.50 21.7K
14:35 39.48 39.52 39.43 39.52 16.3K
14:36 39.50 39.50 39.45 39.49 17.7K
14:37 39.52 39.59 39.52 39.59 8.3K
14:38 39.53 39.58 39.51 39.56 12.7K
14:39 39.53 39.60 39.48 39.60 11.1K
14:40 39.59 39.71 39.57 39.58 27.0K
14:41 39.64 39.65 39.57 39.62 8.4K
14:42 39.66 39.72 39.65 39.68 11.7K
14:43 39.66 39.83 39.66 39.73 26.4K
14:44 39.75 39.80 39.71 39.80 9.6K
14:45 39.79 39.80 39.62 39.66 23.4K
14:46 39.68 39.72 39.67 39.68 10.0K
14:47 39.70 39.77 39.66 39.77 10.9K
14:48 39.74 39.81 39.73 39.80 17.0K
14:49 39.79 39.88 39.73 39.86 17.1K
14:50 39.83 39.83 39.60 39.60 24.9K
14:51 39.61 39.67 39.58 39.66 19.2K
14:52 39.68 39.82 39.65 39.81 13.2K
14:53 39.82 39.88 39.72 39.72 29.0K
14:54 39.76 39.80 39.74 39.80 14.7K
14:55 39.81 39.83 39.68 39.72 10.5K
14:56 39.69 39.70 39.67 39.69 4.4K
14:57 39.70 39.75 39.69 39.75 4.9K
14:58 39.71 39.80 39.71 39.77 8.0K
14:59 39.71 39.74 39.69 39.69 8.9K
15:00 39.62 39.62 39.47 39.53 26.1K
15:01 39.50 39.50 39.41 39.47 18.9K
15:02 39.52 39.52 39.39 39.45 25.5K
15:03 39.43 39.44 39.26 39.30 24.8K
15:04 39.30 39.34 39.21 39.25 51.7K
15:05 39.27 39.27 39.13 39.14 25.6K
15:06 39.14 39.15 39.00 39.01 15.5K
15:07 39.01 39.09 39.00 39.04 9.2K
15:08 39.09 39.10 39.03 39.10 12.0K
15:09 39.11 39.22 39.11 39.22 15.0K
15:10 39.27 39.32 39.24 39.30 20.1K
15:11 39.30 39.33 39.29 39.33 9.4K
15:12 39.33 39.47 39.33 39.45 27.3K
15:13 39.38 39.38 39.32 39.32 11.7K
15:14 39.25 39.29 39.18 39.19 14.0K
15:15 39.21 39.21 39.02 39.08 24.1K
15:16 39.08 39.17 39.08 39.13 14.8K
15:17 39.15 39.15 39.08 39.08 12.3K
15:18 39.07 39.27 39.07 39.27 11.8K
15:19 39.33 39.42 39.32 39.32 20.0K
15:20 39.32 39.34 39.28 39.31 20.6K
15:21 39.31 39.42 39.31 39.42 7.8K
15:22 39.40 39.42 39.34 39.42 7.4K
15:23 39.42 39.47 39.39 39.47 8.3K
15:24 39.48 39.49 39.40 39.49 9.4K
15:25 39.50 39.53 39.46 39.47 9.7K
15:26 39.46 39.55 39.46 39.55 10.8K
15:27 39.55 39.58 39.53 39.58 8.1K
15:28 39.61 39.65 39.61 39.64 2.0K
15:29 39.67 39.68 39.59 39.59 9.5K
15:30 39.54 39.54 39.26 39.26 39.4K
15:31 39.30 39.33 39.26 39.33 4.4K
15:32 39.38 39.38 39.23 39.24 21.4K
15:33 39.26 39.28 39.23 39.25 5.6K
15:34 39.25 39.25 39.14 39.22 13.6K
15:35 39.24 39.29 39.18 39.29 11.8K
15:36 39.29 39.30 39.20 39.21 12.2K
15:37 39.18 39.18 39.09 39.15 8.4K
15:38 39.10 39.12 39.07 39.12 18.3K
15:39 39.14 39.14 39.10 39.13 4.9K
15:40 39.10 39.19 39.10 39.19 13.0K
15:41 39.20 39.27 39.19 39.27 27.4K
15:42 39.26 39.29 39.24 39.29 19.6K
15:43 39.20 39.21 39.07 39.10 18.8K
15:44 39.11 39.14 39.07 39.14 5.8K
15:45 39.10 39.10 38.93 38.96 32.0K
15:46 38.96 39.06 38.92 39.06 12.4K
15:47 39.07 39.07 38.96 38.96 13.7K
15:48 38.96 39.01 38.95 38.99 18.2K
15:49 39.00 39.00 38.86 38.86 49.8K
15:50 39.14 39.23 39.07 39.13 34.3K
15:51 39.10 39.20 39.08 39.15 21.7K
15:52 39.16 39.29 39.15 39.15 102.7K
15:53 39.14 39.30 39.14 39.30 39.1K
15:54 39.29 39.32 39.28 39.29 14.4K
15:55 39.19 39.25 39.13 39.24 17.9K
15:56 39.23 39.32 39.20 39.32 10.9K
15:57 39.32 39.36 39.32 39.34 16.2K
15:58 39.34 39.34 39.30 39.33 45.9K
15:59 39.32 39.32 39.29 39.30 197.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし