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 38.56 39.03 38.56 38.81 202.7K
09:31 38.76 38.77 38.57 38.72 16.8K
09:32 38.68 38.74 38.17 38.18 41.7K
09:33 38.13 38.31 38.13 38.24 28.2K
09:34 38.21 38.25 38.13 38.15 31.6K
09:35 38.17 38.34 38.13 38.18 33.5K
09:36 38.20 38.20 38.00 38.19 41.4K
09:37 38.21 38.21 37.96 38.09 33.5K
09:38 38.14 38.21 38.08 38.13 39.1K
09:39 38.15 38.19 38.10 38.15 46.5K
09:40 38.12 38.22 38.10 38.22 24.4K
09:41 38.24 38.24 38.08 38.11 20.6K
09:42 38.13 38.25 38.13 38.22 14.7K
09:43 38.22 38.28 38.16 38.24 22.3K
09:44 38.32 38.46 38.25 38.46 25.4K
09:45 38.44 38.62 38.38 38.59 42.1K
09:46 38.61 38.62 38.39 38.44 27.5K
09:47 38.46 38.51 38.39 38.45 13.3K
09:48 38.50 38.59 38.46 38.53 27.1K
09:49 38.55 38.56 38.40 38.42 37.0K
09:50 38.43 38.43 38.32 38.33 18.4K
09:51 38.32 38.33 38.19 38.29 12.3K
09:52 38.31 38.37 38.29 38.37 23.2K
09:53 38.37 38.44 38.33 38.43 19.1K
09:54 38.45 38.45 38.35 38.36 16.8K
09:55 38.33 38.35 38.31 38.34 10.7K
09:56 38.38 38.53 38.38 38.53 23.2K
09:57 38.55 38.56 38.43 38.52 12.5K
09:58 38.55 38.55 38.50 38.50 24.7K
09:59 38.47 38.50 38.40 38.41 3.6K
10:00 38.39 38.44 38.36 38.40 11.9K
10:01 38.34 38.37 38.25 38.25 18.0K
10:02 37.99 38.09 37.98 38.05 66.2K
10:03 38.02 38.06 37.98 37.98 30.8K
10:04 37.97 38.05 37.91 38.04 22.8K
10:05 38.03 38.13 38.03 38.10 22.9K
10:06 38.10 38.11 37.86 37.92 26.7K
10:07 37.84 37.93 37.84 37.93 30.2K
10:08 37.90 38.02 37.81 37.81 24.3K
10:09 37.85 37.94 37.85 37.88 24.7K
10:10 37.92 37.93 37.86 37.90 16.6K
10:11 37.83 37.83 37.57 37.69 45.6K
10:12 37.82 37.92 37.80 37.80 15.8K
10:13 37.67 37.76 37.65 37.76 5.9K
10:14 37.74 37.79 37.72 37.78 9.3K
10:15 37.79 37.81 37.62 37.66 27.9K
10:16 37.72 37.77 37.65 37.69 25.4K
10:17 37.68 37.71 37.47 37.50 22.3K
10:18 37.50 37.58 37.47 37.58 8.1K
10:19 37.57 37.57 37.45 37.52 14.8K
10:20 37.53 37.57 37.48 37.48 17.1K
10:21 37.40 37.59 37.33 37.59 15.0K
10:22 37.61 37.61 37.45 37.50 23.1K
10:23 37.52 37.59 37.50 37.55 6.8K
10:24 37.55 37.60 37.54 37.55 40.1K
10:25 37.53 37.62 37.53 37.56 22.3K
10:26 37.52 37.65 37.50 37.65 11.7K
10:27 37.71 37.75 37.60 37.67 16.1K
10:28 37.66 37.75 37.62 37.73 14.4K
10:29 37.69 37.69 37.64 37.68 11.9K
10:30 37.67 37.76 37.63 37.76 10.7K
10:31 37.82 37.88 37.80 37.88 15.2K
10:32 37.91 38.03 37.91 37.98 10.8K
10:33 37.97 37.97 37.88 37.88 6.7K
10:34 37.87 37.95 37.86 37.90 10.4K
10:35 37.95 37.99 37.95 37.98 5.6K
10:36 37.95 38.10 37.95 38.02 17.4K
10:37 38.08 38.17 38.08 38.15 18.9K
10:38 38.20 38.22 38.16 38.16 8.8K
10:39 38.13 38.15 38.11 38.15 6.1K
10:40 38.14 38.16 38.10 38.10 5.7K
10:41 38.10 38.13 38.04 38.03 12.5K
10:42 38.05 38.07 38.02 38.04 6.0K
10:43 38.03 38.10 37.99 38.09 6.7K
10:44 38.09 38.14 38.05 38.14 3.8K
10:45 38.13 38.16 37.95 37.95 17.6K
10:46 37.93 37.95 37.89 37.95 14.0K
10:47 37.93 38.00 37.86 38.00 7.8K
10:48 38.04 38.05 37.97 37.97 5.0K
10:49 37.93 37.95 37.91 37.95 5.1K
10:50 37.93 37.97 37.92 37.92 6.4K
10:51 37.97 37.98 37.94 37.96 2.7K
10:52 37.91 37.91 37.76 37.76 11.6K
10:53 37.76 37.85 37.74 37.82 6.9K
10:54 37.82 37.85 37.77 37.79 5.0K
10:55 37.79 37.84 37.73 37.73 14.4K
10:56 37.69 37.73 37.60 37.68 15.2K
10:57 37.72 37.83 37.72 37.83 6.4K
10:58 37.93 37.99 37.83 37.83 11.0K
10:59 37.85 37.90 37.85 37.89 4.3K
11:00 37.89 37.89 37.86 37.86 3.6K
11:01 37.92 37.94 37.89 37.92 6.2K
11:02 37.87 37.87 37.84 37.84 2.1K
11:03 37.85 37.85 37.79 37.84 4.9K
11:04 37.83 37.86 37.83 37.84 2.1K
11:05 37.90 37.97 37.90 37.97 3.8K
11:06 37.95 37.95 37.90 37.90 8.6K
11:07 37.90 37.92 37.89 37.91 3.9K
11:08 37.90 37.93 37.90 37.93 7.1K
11:09 37.92 37.92 37.92 37.92 1.2K
11:10 37.93 38.06 37.93 37.96 5.8K
11:11 37.92 37.92 37.85 37.85 3.0K
11:12 37.80 37.82 37.80 37.82 3.1K
11:13 37.82 37.82 37.72 37.80 4.5K
11:14 37.90 37.90 37.81 37.85 4.1K
11:15 37.80 37.89 37.80 37.89 4.5K
11:16 37.89 37.97 37.89 37.97 5.3K
11:17 37.98 38.01 37.96 38.00 6.9K
11:18 38.04 38.08 38.02 38.07 4.6K
11:19 38.06 38.11 38.02 38.10 9.6K
11:20 38.11 38.18 38.10 38.11 11.0K
11:21 38.14 38.14 38.03 38.08 6.1K
11:22 38.07 38.10 38.05 38.09 7.3K
11:23 38.09 38.12 38.07 38.07 7.4K
11:24 38.06 38.17 38.06 38.17 6.2K
11:25 38.17 38.17 38.15 38.16 2.7K
11:26 38.17 38.20 38.08 38.10 8.3K
11:27 38.09 38.16 38.09 38.11 2.6K
11:28 38.11 38.11 38.05 38.05 5.1K
11:29 38.04 38.04 37.92 37.93 10.9K
11:30 37.94 37.99 37.92 37.99 3.7K
11:31 37.94 37.96 37.94 37.96 1.9K
11:32 37.97 38.04 37.96 38.04 2.1K
11:33 38.17 38.20 38.14 38.15 5.5K
11:34 38.16 38.16 38.10 38.12 4.1K
11:35 38.10 38.16 38.09 38.11 3.9K
11:36 38.16 38.18 38.12 38.18 46.9K
11:37 38.20 38.21 38.17 38.17 4.9K
11:38 38.18 38.20 38.16 38.17 9.7K
11:39 38.19 38.23 38.19 38.23 10.4K
11:40 38.26 38.29 38.21 38.25 18.7K
11:41 38.28 38.33 38.22 38.24 13.7K
11:42 38.20 38.28 38.19 38.28 5.0K
11:43 38.24 38.24 38.23 38.23 5.0K
11:44 38.21 38.21 38.16 38.20 6.9K
11:45 38.20 38.21 38.15 38.21 4.3K
11:46 38.20 38.25 38.18 38.18 3.0K
11:47 38.16 38.16 38.07 38.07 5.1K
11:48 38.02 38.05 38.01 38.01 8.5K
11:49 38.04 38.05 38.03 38.03 3.1K
11:50 37.96 37.96 37.88 37.90 2.4K
11:51 37.88 37.88 37.79 37.80 7.5K
11:52 37.76 37.76 37.67 37.73 11.2K
11:53 37.75 37.75 37.70 37.72 2.2K
11:54 37.71 37.73 37.67 37.73 5.3K
11:55 37.68 37.69 37.68 37.69 5.3K
11:56 37.68 37.70 37.68 37.70 5.8K
11:57 37.65 37.70 37.61 37.68 9.2K
11:58 37.69 37.74 37.69 37.70 4.6K
11:59 37.68 37.70 37.68 37.70 3.4K
12:00 37.70 37.70 37.65 37.65 3.0K
12:01 37.65 37.69 37.65 37.68 6.1K
12:02 37.67 37.81 37.67 37.74 10.8K
12:03 37.74 37.74 37.69 37.74 5.5K
12:04 37.74 37.74 37.66 37.70 4.1K
12:05 37.68 37.72 37.68 37.70 3.5K
12:06 37.70 37.73 37.69 37.70 8.2K
12:07 37.71 37.71 37.58 37.58 9.0K
12:08 37.59 37.64 37.59 37.62 4.5K
12:09 37.62 37.64 37.61 37.64 5.0K
12:10 37.61 37.63 37.57 37.63 7.7K
12:11 37.60 37.60 37.53 37.58 5.7K
12:12 37.58 37.64 37.57 37.64 1.6K
12:13 37.62 37.63 37.61 37.61 3.6K
12:14 37.62 37.62 37.58 37.58 11.7K
12:15 37.58 37.59 37.54 37.57 5.5K
12:16 37.50 37.53 37.41 37.43 19.6K
12:17 37.42 37.46 37.42 37.46 4.9K
12:18 37.42 37.51 37.42 37.47 6.5K
12:19 37.48 37.53 37.48 37.49 5.5K
12:20 37.45 37.53 37.44 37.53 6.4K
12:21 37.55 37.57 37.54 37.55 4.5K
12:22 37.58 37.59 37.53 37.56 6.4K
12:23 37.56 37.56 37.51 37.55 9.6K
12:24 37.54 37.61 37.54 37.61 7.9K
12:25 37.62 37.62 37.59 37.59 5.9K
12:26 37.63 37.69 37.62 37.69 18.9K
12:27 37.69 37.72 37.67 37.70 6.0K
12:28 37.68 37.72 37.65 37.66 7.6K
12:29 37.66 37.66 37.62 37.62 1.5K
12:30 37.62 37.72 37.62 37.72 3.5K
12:31 37.74 37.79 37.74 37.77 5.7K
12:32 37.76 37.77 37.66 37.72 12.1K
12:33 37.69 37.69 37.68 37.68 4.4K
12:34 37.68 37.71 37.68 37.68 2.6K
12:35 37.66 37.66 37.49 37.52 11.3K
12:36 37.52 37.57 37.52 37.57 0.8K
12:37 37.59 37.59 37.57 37.58 1.9K
12:38 37.61 37.61 37.55 37.56 2.2K
12:39 37.56 37.58 37.55 37.55 4.6K
12:40 37.56 37.58 37.56 37.57 2.8K
12:41 37.59 37.63 37.58 37.58 2.6K
12:42 37.59 37.59 37.59 37.59 0.6K
12:43 37.59 37.62 37.59 37.60 2.0K
12:44 37.56 37.56 37.54 37.56 4.0K
12:45 37.56 37.57 37.55 37.55 4.6K
12:46 37.54 37.56 37.51 37.52 1.3K
12:47 37.55 37.55 37.53 37.55 4.7K
12:48 37.61 37.72 37.61 37.70 2.3K
12:49 37.71 37.78 37.71 37.74 2.3K
12:50 37.73 37.81 37.73 37.81 7.4K
12:51 37.80 37.80 37.76 37.76 4.0K
12:52 37.79 37.87 37.76 37.85 14.9K
12:53 37.87 37.89 37.84 37.86 6.7K
12:54 37.85 37.85 37.81 37.81 4.5K
12:55 37.85 37.85 37.78 37.83 5.2K
12:56 37.82 37.87 37.81 37.84 4.4K
12:57 37.81 37.83 37.79 37.83 2.5K
12:58 37.84 38.31 37.84 38.08 77.5K
12:59 38.06 38.07 38.00 38.03 9.1K
13:00 38.01 38.01 37.91 37.97 4.5K
13:01 38.02 38.02 38.02 38.02 1.2K
13:02 38.04 38.04 38.04 38.04 5.3K
13:03 38.09 38.25 38.09 38.22 18.6K
13:04 38.24 38.28 38.23 38.24 11.5K
13:05 38.26 38.31 38.21 38.31 5.8K
13:06 38.27 38.28 38.23 38.28 5.6K
13:07 38.24 38.32 38.24 38.29 5.4K
13:08 38.29 38.35 38.29 38.35 9.6K
13:09 38.37 38.43 38.37 38.38 11.3K
13:10 38.37 38.38 38.30 38.31 18.1K
13:11 38.29 38.33 38.28 38.29 11.0K
13:12 38.30 38.30 38.27 38.27 2.5K
13:13 38.31 38.36 38.31 38.31 12.0K
13:14 38.30 38.31 38.24 38.24 4.3K
13:15 38.18 38.21 38.13 38.13 6.6K
13:16 38.14 38.18 38.09 38.09 4.1K
13:17 38.08 38.08 38.07 38.07 1.6K
13:18 38.01 38.01 37.91 37.93 14.8K
13:19 37.96 37.96 37.94 37.94 3.0K
13:20 37.97 38.05 37.97 38.03 6.9K
13:21 38.03 38.05 38.03 38.04 7.8K
13:22 38.02 38.02 37.95 38.00 7.4K
13:23 38.00 38.12 38.00 38.11 10.5K
13:24 38.09 38.13 38.09 38.13 7.5K
13:25 38.09 38.09 38.07 38.08 9.2K
13:26 38.07 38.09 38.05 38.05 5.9K
13:27 38.04 38.17 38.02 38.15 28.8K
13:28 38.22 38.23 38.19 38.19 2.1K
13:29 38.19 38.19 38.19 38.19 2.0K
13:30 38.15 38.18 38.13 38.13 3.8K
13:31 38.10 38.23 38.10 38.19 3.3K
13:32 38.19 38.24 38.14 38.14 24.2K
13:33 38.14 38.14 38.01 38.03 8.6K
13:34 38.04 38.04 37.94 37.94 3.7K
13:35 37.89 37.93 37.87 37.93 4.4K
13:36 37.91 37.93 37.91 37.91 3.3K
13:37 37.89 37.91 37.88 37.90 10.2K
13:38 37.89 37.94 37.89 37.92 3.0K
13:39 37.90 37.90 37.81 37.84 5.4K
13:40 37.83 37.86 37.80 37.81 3.4K
13:41 37.81 37.83 37.81 37.82 2.0K
13:42 37.83 37.85 37.80 37.80 2.8K
13:43 37.81 37.83 37.81 37.83 5.1K
13:44 37.81 37.81 37.81 37.81 5.5K
13:45 37.81 37.87 37.79 37.79 13.3K
13:46 37.77 37.81 37.75 37.81 7.2K
13:47 37.81 37.81 37.79 37.81 1.2K
13:48 37.84 37.89 37.84 37.89 1.0K
13:49 37.89 37.94 37.89 37.90 2.9K
13:50 37.90 37.90 37.86 37.86 1.8K
13:51 37.89 37.97 37.89 37.97 18.5K
13:52 37.97 38.03 37.96 38.01 14.7K
13:53 38.03 38.09 38.03 38.09 7.8K
13:54 38.14 38.15 38.12 38.15 4.9K
13:55 38.18 38.19 38.18 38.19 11.3K
13:56 38.20 38.22 38.16 38.16 6.4K
13:57 38.16 38.17 38.12 38.15 5.0K
13:58 38.16 38.16 38.13 38.13 3.1K
13:59 38.13 38.26 38.13 38.26 11.0K
14:00 38.25 38.30 38.25 38.30 11.8K
14:01 38.31 38.40 38.31 38.38 22.0K
14:02 38.36 38.36 38.29 38.30 9.3K
14:03 38.30 38.30 38.23 38.27 5.3K
14:04 38.31 38.31 38.24 38.25 14.4K
14:05 38.26 38.29 38.24 38.29 6.5K
14:06 38.29 38.32 38.28 38.30 17.7K
14:07 38.32 38.39 38.32 38.39 8.3K
14:08 38.47 38.50 38.44 38.50 22.8K
14:09 38.49 38.50 38.44 38.44 13.3K
14:10 38.39 38.46 38.39 38.42 2.7K
14:11 38.47 38.47 38.40 38.40 6.1K
14:12 38.40 38.40 38.40 38.40 2.9K
14:13 38.34 38.37 38.34 38.36 5.3K
14:14 38.37 38.37 38.33 38.35 6.1K
14:15 38.38 38.38 38.35 38.35 3.4K
14:16 38.41 38.46 38.41 38.45 3.0K
14:17 38.44 38.47 38.44 38.47 2.6K
14:18 38.50 38.50 38.50 38.50 0.7K
14:19 38.50 38.50 38.42 38.42 4.2K
14:20 38.41 38.41 38.36 38.36 2.9K
14:21 38.34 38.36 38.33 38.34 6.4K
14:22 38.34 38.34 38.33 38.33 1.5K
14:23 38.33 38.33 38.28 38.31 2.1K
14:24 38.30 38.30 38.25 38.27 7.2K
14:25 38.25 38.25 38.20 38.21 2.0K
14:26 38.20 38.20 38.20 38.20 5.2K
14:27 38.18 38.20 38.18 38.20 3.3K
14:28 38.21 38.26 38.21 38.23 11.1K
14:29 38.24 38.25 38.23 38.25 3.0K
14:30 38.26 38.27 38.20 38.20 6.3K
14:31 38.19 38.28 38.15 38.28 12.5K
14:32 38.30 38.30 38.24 38.26 4.4K
14:33 38.28 38.32 38.28 38.29 2.6K
14:34 38.29 38.35 38.29 38.31 5.0K
14:35 38.33 38.34 38.33 38.33 3.5K
14:36 38.38 38.38 38.29 38.33 2.6K
14:37 38.31 38.31 38.26 38.28 6.5K
14:38 38.25 38.25 38.24 38.25 2.0K
14:39 38.30 38.32 38.30 38.32 1.3K
14:40 38.35 38.35 38.31 38.31 3.6K
14:41 38.32 38.32 38.24 38.24 2.5K
14:42 38.28 38.28 38.27 38.27 1.5K
14:43 38.27 38.30 38.27 38.30 4.2K
14:44 38.30 38.30 38.26 38.26 8.8K
14:45 38.26 38.26 38.21 38.23 2.0K
14:46 38.24 38.25 38.24 38.25 2.4K
14:47 38.26 38.26 38.24 38.25 6.1K
14:48 38.23 38.23 38.23 38.23 2.7K
14:49 38.24 38.24 38.19 38.19 8.1K
14:50 38.19 38.26 38.19 38.26 5.9K
14:51 38.27 38.27 38.26 38.26 4.2K
14:52 38.26 38.33 38.26 38.33 8.2K
14:53 38.33 38.33 38.31 38.32 2.1K
14:54 38.31 38.35 38.31 38.33 7.7K
14:55 38.32 38.35 38.32 38.35 2.8K
14:56 38.35 38.35 38.32 38.32 6.6K
14:57 38.34 38.41 38.34 38.41 2.7K
14:58 38.40 38.40 38.34 38.37 8.4K
14:59 38.36 38.36 38.31 38.31 2.0K
15:00 38.30 38.33 38.26 38.32 7.9K
15:01 38.32 38.32 38.27 38.29 7.0K
15:02 38.29 38.34 38.29 38.32 5.8K
15:03 38.34 38.39 38.34 38.39 4.7K
15:04 38.42 38.42 38.30 38.31 7.4K
15:05 38.26 38.28 38.24 38.24 8.1K
15:06 38.21 38.21 38.18 38.18 3.0K
15:07 38.16 38.18 38.13 38.13 5.9K
15:08 38.08 38.09 38.02 38.06 11.6K
15:09 38.00 38.00 37.96 37.98 11.5K
15:10 37.97 37.97 37.94 37.97 6.0K
15:11 37.96 37.96 37.92 37.96 4.1K
15:12 37.95 37.97 37.94 37.97 2.4K
15:13 37.95 37.95 37.90 37.95 7.9K
15:14 37.94 37.94 37.87 37.87 8.3K
15:15 37.87 37.87 37.79 37.82 6.5K
15:16 37.84 37.87 37.82 37.83 6.1K
15:17 37.88 37.90 37.87 37.88 7.1K
15:18 37.87 37.94 37.87 37.93 5.6K
15:19 37.89 37.96 37.89 37.94 6.1K
15:20 37.94 37.97 37.93 37.93 7.6K
15:21 37.90 37.90 37.87 37.89 4.3K
15:22 37.91 37.97 37.91 37.97 2.7K
15:23 37.96 37.97 37.89 37.89 4.2K
15:24 37.89 37.89 37.85 37.89 4.9K
15:25 37.86 37.88 37.83 37.83 5.0K
15:26 37.84 37.87 37.83 37.87 4.7K
15:27 37.83 37.89 37.81 37.89 6.0K
15:28 37.87 37.87 37.87 37.87 4.1K
15:29 37.91 37.91 37.87 37.88 4.1K
15:30 37.89 38.04 37.89 37.98 7.9K
15:31 38.02 38.05 38.01 38.04 8.0K
15:32 38.03 38.03 37.95 37.95 3.8K
15:33 37.97 37.97 37.91 37.92 1.4K
15:34 37.97 38.00 37.97 38.00 2.4K
15:35 38.01 38.05 38.01 38.04 1.8K
15:36 37.99 37.99 37.96 37.96 3.5K
15:37 37.99 38.04 37.99 38.01 5.9K
15:38 37.99 38.02 37.99 38.01 4.4K
15:39 37.98 37.99 37.94 37.95 2.5K
15:40 37.95 37.95 37.93 37.95 4.8K
15:41 37.95 37.95 37.93 37.94 6.1K
15:42 37.93 37.93 37.85 37.90 3.9K
15:43 37.90 37.95 37.90 37.94 3.8K
15:44 37.95 37.96 37.94 37.96 3.9K
15:45 37.96 38.01 37.96 38.01 4.4K
15:46 38.01 38.01 38.00 38.01 5.5K
15:47 38.07 38.14 38.07 38.14 9.8K
15:48 38.14 38.20 38.14 38.20 4.6K
15:49 38.23 38.33 38.23 38.33 8.9K
15:50 38.30 38.30 38.19 38.19 5.7K
15:51 38.19 38.19 38.16 38.17 6.8K
15:52 38.16 38.19 38.15 38.18 3.7K
15:53 38.14 38.18 38.14 38.15 8.0K
15:54 38.14 38.20 38.13 38.18 6.5K
15:55 38.26 38.29 38.25 38.27 14.3K
15:56 38.26 38.26 38.20 38.20 10.0K
15:57 38.17 38.20 38.15 38.17 8.1K
15:58 38.11 38.12 38.04 38.06 5.7K
15:59 38.04 38.10 38.01 38.01 79.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし