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 38.97 39.76 38.97 39.76 739.3K
09:31 39.86 40.08 38.90 39.20 93.7K
09:32 39.33 40.08 39.27 40.08 55.8K
09:33 40.22 40.45 40.03 40.41 78.1K
09:34 40.43 40.54 40.20 40.43 51.8K
09:35 40.45 40.45 39.96 40.00 48.3K
09:36 40.10 40.16 39.86 40.03 35.4K
09:37 40.01 40.38 40.01 40.13 40.8K
09:38 40.08 40.11 39.93 40.07 58.8K
09:39 40.06 40.23 39.95 40.02 70.9K
09:40 40.02 40.02 39.64 39.75 97.4K
09:41 39.81 39.96 39.81 39.93 31.4K
09:42 39.88 40.23 39.79 40.09 49.0K
09:43 40.06 40.11 39.87 39.91 57.7K
09:44 39.86 40.06 39.86 40.06 54.4K
09:45 39.95 40.21 39.93 40.05 47.5K
09:46 40.10 40.15 40.00 40.09 52.7K
09:47 40.05 40.05 39.79 40.00 49.3K
09:48 39.98 40.12 39.87 40.06 60.2K
09:49 40.07 40.50 40.07 40.50 92.1K
09:50 40.51 40.70 40.51 40.60 126.0K
09:51 40.53 40.66 40.43 40.66 55.8K
09:52 40.68 40.85 40.66 40.67 73.8K
09:53 40.63 40.75 40.40 40.75 32.5K
09:54 40.71 40.72 40.47 40.61 28.0K
09:55 40.65 40.92 40.65 40.90 79.4K
09:56 40.93 41.09 40.87 41.09 104.3K
09:57 41.15 41.31 41.15 41.29 53.0K
09:58 41.25 41.37 41.25 41.32 84.6K
09:59 41.26 41.27 41.20 41.23 35.6K
10:00 41.26 41.33 41.16 41.33 21.4K
10:01 41.31 41.45 41.29 41.45 38.0K
10:02 41.48 41.60 41.37 41.59 83.6K
10:03 41.62 41.62 41.30 41.31 79.7K
10:04 41.29 41.47 41.23 41.35 39.5K
10:05 41.35 41.35 41.13 41.20 47.9K
10:06 41.21 41.38 41.21 41.31 13.9K
10:07 41.26 41.35 41.18 41.21 49.8K
10:08 41.18 41.26 40.89 40.97 80.7K
10:09 40.84 40.96 40.77 40.77 36.0K
10:10 40.75 40.75 40.58 40.65 43.8K
10:11 40.70 40.77 40.58 40.58 29.2K
10:12 40.60 40.66 40.47 40.60 45.6K
10:13 40.65 40.68 40.46 40.54 52.7K
10:14 40.55 40.69 40.52 40.68 18.6K
10:15 40.70 40.80 40.42 40.43 65.6K
10:16 40.40 40.52 40.38 40.41 21.0K
10:17 40.31 40.39 40.29 40.37 21.3K
10:18 40.41 40.56 40.39 40.56 47.3K
10:19 40.65 40.68 40.59 40.65 31.7K
10:20 40.69 40.92 40.61 40.92 51.0K
10:21 40.92 40.97 40.84 40.90 31.0K
10:22 40.83 40.97 40.75 40.97 26.9K
10:23 41.05 41.05 40.94 40.94 26.4K
10:24 40.91 40.91 40.74 40.81 20.3K
10:25 40.81 41.03 40.71 41.02 18.1K
10:26 40.95 40.97 40.87 40.93 10.2K
10:27 40.89 40.90 40.75 40.83 21.2K
10:28 40.85 40.91 40.80 40.82 18.9K
10:29 40.76 40.80 40.75 40.78 17.7K
10:30 40.83 40.84 40.44 40.45 44.3K
10:31 40.47 40.58 40.46 40.50 31.3K
10:32 40.50 40.50 40.44 40.47 19.6K
10:33 40.38 40.47 40.34 40.40 24.7K
10:34 40.37 40.49 40.37 40.44 20.8K
10:35 40.42 40.51 40.39 40.42 23.6K
10:36 40.42 40.45 40.32 40.45 21.5K
10:37 40.48 40.58 40.48 40.53 11.4K
10:38 40.48 40.52 40.40 40.47 17.3K
10:39 40.47 40.49 40.41 40.42 8.8K
10:40 40.48 40.63 40.42 40.62 18.5K
10:41 40.61 40.67 40.59 40.61 19.6K
10:42 40.53 40.55 40.50 40.54 10.8K
10:43 40.50 40.58 40.50 40.52 24.4K
10:44 40.54 40.56 40.50 40.54 9.0K
10:45 40.54 40.55 40.50 40.53 22.0K
10:46 40.49 40.49 40.41 40.48 7.6K
10:47 40.50 40.50 40.09 40.14 19.3K
10:48 40.07 40.10 40.00 40.10 72.9K
10:49 40.08 40.09 39.99 40.04 71.0K
10:50 40.01 40.02 39.92 40.02 29.6K
10:51 40.10 40.27 40.07 40.27 19.8K
10:52 40.25 40.29 40.21 40.26 17.7K
10:53 40.23 40.27 40.18 40.27 16.1K
10:54 40.29 40.31 40.22 40.31 10.2K
10:55 40.20 40.23 40.17 40.21 7.2K
10:56 40.22 40.23 40.10 40.18 16.1K
10:57 40.17 40.31 40.16 40.31 15.1K
10:58 40.36 40.45 40.36 40.42 20.3K
10:59 40.44 40.50 40.41 40.45 13.4K
11:00 40.42 40.42 40.20 40.23 16.8K
11:01 40.29 40.33 40.26 40.28 11.2K
11:02 40.29 40.40 40.28 40.37 5.4K
11:03 40.36 40.36 39.89 39.89 29.4K
11:04 39.91 39.91 39.78 39.84 22.8K
11:05 39.92 39.96 39.86 39.92 14.4K
11:06 39.92 39.99 39.92 39.95 8.7K
11:07 39.92 40.01 39.91 39.94 15.2K
11:08 39.94 40.00 39.89 39.93 18.4K
11:09 39.96 40.08 39.96 40.08 58.7K
11:10 40.01 40.20 40.01 40.20 30.2K
11:11 40.20 40.41 40.20 40.29 92.4K
11:12 40.32 40.32 40.14 40.25 57.1K
11:13 40.25 40.25 40.14 40.24 7.5K
11:14 40.23 40.37 40.23 40.34 14.6K
11:15 40.35 40.35 40.09 40.11 15.0K
11:16 40.08 40.25 40.08 40.25 9.0K
11:17 40.28 40.34 40.26 40.33 18.1K
11:18 40.28 40.30 40.22 40.22 8.0K
11:19 40.24 40.26 40.15 40.18 9.1K
11:20 40.18 40.18 40.12 40.12 10.4K
11:21 40.11 40.13 39.76 39.87 27.5K
11:22 39.89 40.08 39.87 40.01 13.2K
11:23 40.09 40.09 40.05 40.09 3.2K
11:24 40.09 40.14 40.07 40.12 10.6K
11:25 40.11 40.16 40.07 40.14 13.5K
11:26 40.13 40.19 40.12 40.19 3.3K
11:27 40.17 40.22 40.13 40.21 16.6K
11:28 40.22 40.25 40.20 40.20 7.6K
11:29 40.24 40.25 40.21 40.25 3.2K
11:30 40.25 40.34 40.25 40.32 9.6K
11:31 40.25 40.36 40.25 40.36 13.7K
11:32 40.38 40.45 40.38 40.44 7.6K
11:33 40.47 40.47 40.43 40.47 20.8K
11:34 40.45 40.46 40.05 40.05 25.9K
11:35 39.98 40.02 39.92 40.02 7.4K
11:36 40.14 40.18 40.13 40.15 4.1K
11:37 40.21 40.21 40.15 40.16 6.5K
11:38 40.18 40.33 40.18 40.31 15.2K
11:39 40.32 40.32 40.25 40.25 6.2K
11:40 40.35 40.38 40.35 40.38 9.2K
11:41 40.38 40.39 40.36 40.39 4.4K
11:42 40.33 40.34 40.25 40.25 5.1K
11:43 40.16 40.16 40.01 40.02 24.4K
11:44 40.04 40.05 40.00 40.04 23.7K
11:45 39.99 39.99 39.92 39.94 10.0K
11:46 39.93 39.98 39.75 39.75 15.5K
11:47 39.76 39.84 39.76 39.77 5.2K
11:48 39.82 39.86 39.78 39.86 19.0K
11:49 39.87 39.87 39.85 39.85 6.1K
11:50 39.78 39.80 39.62 39.62 13.1K
11:51 39.66 39.72 39.62 39.72 13.5K
11:52 39.72 39.73 39.69 39.69 6.8K
11:53 39.74 39.87 39.73 39.84 12.7K
11:54 39.82 39.88 39.82 39.88 8.4K
11:55 39.84 39.84 39.79 39.79 2.2K
11:56 39.81 39.81 39.78 39.78 6.6K
11:57 39.88 39.92 39.85 39.85 10.3K
11:58 39.80 39.84 39.80 39.84 14.5K
11:59 39.82 39.86 39.76 39.86 13.2K
12:00 39.83 39.94 39.80 39.94 10.7K
12:01 39.92 40.00 39.84 39.84 10.7K
12:02 39.80 39.86 39.64 39.65 16.6K
12:03 39.57 39.59 39.52 39.56 14.9K
12:04 39.58 39.58 39.45 39.45 35.2K
12:05 39.45 39.60 39.41 39.60 14.3K
12:06 39.60 39.62 39.57 39.61 7.7K
12:07 39.65 39.74 39.59 39.59 12.2K
12:08 39.61 39.70 39.61 39.70 4.9K
12:09 39.71 39.75 39.67 39.69 5.9K
12:10 39.65 39.78 39.65 39.73 8.5K
12:11 39.74 39.76 39.64 39.64 13.0K
12:12 39.66 39.84 39.64 39.84 10.9K
12:13 39.84 39.88 39.84 39.88 9.5K
12:14 39.88 39.88 39.79 39.79 4.7K
12:15 39.81 39.81 39.49 39.49 15.2K
12:16 39.43 39.51 39.40 39.44 25.8K
12:17 39.44 39.46 39.27 39.28 24.4K
12:18 39.27 39.36 39.21 39.21 15.8K
12:19 39.23 39.28 39.18 39.27 16.2K
12:20 39.24 39.35 39.22 39.27 21.4K
12:21 39.23 39.25 39.18 39.25 15.5K
12:22 39.22 39.22 39.08 39.20 21.9K
12:23 39.20 39.32 39.20 39.30 23.1K
12:24 39.29 39.32 39.23 39.27 16.0K
12:25 39.25 39.37 39.25 39.35 6.8K
12:26 39.37 39.37 39.30 39.34 8.2K
12:27 39.36 39.36 39.23 39.23 13.2K
12:28 39.20 39.27 39.19 39.25 57.7K
12:29 39.29 39.30 39.25 39.27 8.7K
12:30 39.23 39.32 39.23 39.26 10.7K
12:31 39.26 39.29 39.19 39.20 10.4K
12:32 39.20 39.26 39.18 39.24 13.0K
12:33 39.19 39.23 39.09 39.14 10.7K
12:34 39.14 39.17 39.14 39.15 10.1K
12:35 39.14 39.15 39.08 39.09 11.2K
12:36 39.06 39.12 39.03 39.07 12.2K
12:37 39.09 39.13 39.08 39.12 10.7K
12:38 39.16 39.17 39.15 39.17 12.1K
12:39 39.18 39.30 39.18 39.30 14.7K
12:40 39.31 39.36 39.31 39.36 15.2K
12:41 39.40 39.44 39.35 39.40 15.1K
12:42 39.41 39.43 39.33 39.43 40.4K
12:43 39.41 39.41 39.26 39.27 21.2K
12:44 39.26 39.30 39.24 39.28 10.8K
12:45 39.26 39.26 39.20 39.24 17.1K
12:46 39.26 39.30 39.26 39.30 7.8K
12:47 39.31 39.35 39.30 39.32 10.6K
12:48 39.35 39.35 39.30 39.31 3.7K
12:49 39.31 39.39 39.26 39.34 14.8K
12:50 39.35 39.49 39.32 39.34 32.7K
12:51 39.37 39.37 39.21 39.23 13.4K
12:52 39.28 39.28 39.18 39.18 21.3K
12:53 39.21 39.25 39.10 39.20 21.1K
12:54 39.25 39.28 39.15 39.28 14.3K
12:55 39.26 39.29 39.19 39.19 8.7K
12:56 39.22 39.30 39.21 39.27 8.9K
12:57 39.30 39.36 39.24 39.36 24.0K
12:58 39.37 39.47 39.34 39.47 17.0K
12:59 39.44 39.56 39.40 39.50 18.9K
13:00 39.50 39.50 39.50 39.50 62.6K
15:59 39.52 39.52 39.52 39.52 118.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし