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 38.60 39.10 38.60 38.86 228.7K
09:31 38.88 39.06 38.67 39.04 45.4K
09:32 39.04 39.29 38.83 39.24 57.7K
09:33 39.13 39.26 39.00 39.11 38.2K
09:34 39.13 39.14 38.83 38.83 32.9K
09:35 38.89 38.89 38.48 38.51 38.5K
09:36 38.53 38.64 38.49 38.53 48.5K
09:37 38.54 38.55 38.44 38.50 39.3K
09:38 38.56 38.74 38.56 38.74 32.5K
09:39 38.72 38.78 38.68 38.69 15.1K
09:40 38.69 38.84 38.68 38.84 25.6K
09:41 38.94 39.22 38.89 39.22 106.3K
09:42 39.21 39.46 39.21 39.39 78.2K
09:43 39.32 39.35 39.28 39.28 63.4K
09:44 39.31 39.40 39.18 39.29 42.9K
09:45 39.28 39.32 39.10 39.14 23.6K
09:46 39.17 39.27 39.16 39.23 41.8K
09:47 39.23 39.55 39.20 39.53 68.3K
09:48 39.52 39.52 39.39 39.50 41.6K
09:49 39.51 39.63 39.48 39.62 38.7K
09:50 39.65 39.68 39.37 39.38 46.1K
09:51 39.31 39.34 39.13 39.17 17.5K
09:52 39.17 39.27 39.17 39.18 17.8K
09:53 39.11 39.13 39.00 39.00 46.4K
09:54 38.95 38.95 38.76 38.81 30.9K
09:55 38.62 38.81 38.62 38.75 21.2K
09:56 38.71 38.72 38.64 38.67 29.7K
09:57 38.71 38.81 38.69 38.70 23.9K
09:58 38.74 38.74 38.60 38.72 13.8K
09:59 38.73 38.80 38.68 38.68 21.6K
10:00 38.68 38.75 38.60 38.69 34.0K
10:01 38.70 38.70 38.58 38.64 19.2K
10:02 38.62 38.64 38.53 38.59 29.1K
10:03 38.50 38.55 38.36 38.41 31.0K
10:04 38.40 38.48 38.40 38.48 8.3K
10:05 38.44 38.53 38.34 38.53 44.7K
10:06 38.56 38.79 38.55 38.79 34.1K
10:07 38.82 38.82 38.71 38.82 25.8K
10:08 38.76 38.76 38.64 38.73 11.7K
10:09 38.74 38.74 38.63 38.63 21.0K
10:10 38.65 38.83 38.65 38.83 23.9K
10:11 38.81 38.81 38.60 38.60 10.2K
10:12 38.62 38.69 38.61 38.68 18.0K
10:13 38.65 38.69 38.62 38.62 9.6K
10:14 38.56 38.64 38.53 38.54 13.2K
10:15 38.54 38.65 38.54 38.54 9.3K
10:16 38.55 38.56 38.46 38.48 36.0K
10:17 38.48 38.59 38.47 38.52 11.4K
10:18 38.53 38.56 38.37 38.44 14.6K
10:19 38.44 38.46 38.34 38.36 11.2K
10:20 38.38 38.41 38.13 38.15 22.0K
10:21 38.13 38.32 38.11 38.32 18.7K
10:22 38.33 38.33 38.23 38.31 19.6K
10:23 38.32 38.44 38.28 38.43 17.4K
10:24 38.43 38.45 38.33 38.36 22.2K
10:25 38.37 38.42 38.37 38.42 9.3K
10:26 38.37 38.37 38.21 38.23 18.0K
10:27 38.21 38.22 38.05 38.05 18.2K
10:28 38.00 38.03 37.88 38.00 21.6K
10:29 38.02 38.02 37.93 37.98 42.4K
10:30 37.96 38.00 37.88 37.94 39.7K
10:31 37.88 37.93 37.84 37.93 31.4K
10:32 37.85 37.97 37.85 37.87 32.4K
10:33 37.91 37.99 37.90 37.97 19.0K
10:34 37.97 38.08 37.96 38.04 32.6K
10:35 38.06 38.09 38.00 38.00 45.2K
10:36 37.94 38.01 37.89 37.96 10.4K
10:37 37.92 37.99 37.91 37.95 10.3K
10:38 37.99 38.11 37.95 38.06 8.8K
10:39 38.02 38.15 38.02 38.15 15.5K
10:40 38.12 38.20 38.06 38.10 16.4K
10:41 38.17 38.24 38.16 38.23 11.7K
10:42 38.24 38.28 38.20 38.20 7.0K
10:43 38.22 38.26 38.18 38.19 9.2K
10:44 38.18 38.18 38.13 38.18 9.0K
10:45 38.18 38.18 38.13 38.18 5.6K
10:46 38.18 38.18 38.15 38.15 6.4K
10:47 38.17 38.17 38.06 38.06 11.7K
10:48 38.04 38.13 38.04 38.11 7.0K
10:49 38.12 38.18 38.10 38.10 3.8K
10:50 38.09 38.15 38.09 38.15 8.6K
10:51 38.29 38.32 38.23 38.31 18.2K
10:52 38.34 38.37 38.30 38.35 20.9K
10:53 38.38 38.42 38.38 38.42 9.5K
10:54 38.42 38.42 38.39 38.39 36.1K
10:55 38.42 38.49 38.38 38.49 11.6K
10:56 38.50 38.54 38.46 38.49 13.9K
10:57 38.50 38.51 38.41 38.51 10.8K
10:58 38.52 38.52 38.46 38.48 5.9K
10:59 38.42 38.47 38.40 38.40 2.9K
11:00 38.37 38.39 38.35 38.39 2.5K
11:01 38.43 38.46 38.43 38.44 4.1K
11:02 38.41 38.55 38.41 38.55 6.6K
11:03 38.64 38.69 38.64 38.69 10.5K
11:04 38.68 38.83 38.68 38.73 14.0K
11:05 38.69 38.74 38.69 38.72 11.4K
11:06 38.73 38.78 38.69 38.76 10.5K
11:07 38.75 38.86 38.75 38.79 14.8K
11:08 38.78 38.85 38.77 38.80 9.2K
11:09 38.83 38.88 38.83 38.85 8.4K
11:10 38.84 38.87 38.75 38.75 12.6K
11:11 38.77 38.88 38.76 38.88 20.8K
11:12 38.88 38.93 38.81 38.81 6.4K
11:13 38.83 38.86 38.81 38.83 8.7K
11:14 38.85 38.85 38.72 38.72 19.0K
11:15 38.79 38.89 38.78 38.89 6.7K
11:16 38.87 39.01 38.86 38.97 38.4K
11:17 38.99 38.99 38.91 38.93 8.2K
11:18 38.94 39.08 38.94 39.08 19.3K
11:19 39.06 39.21 39.06 39.17 18.4K
11:20 39.18 39.32 39.16 39.25 15.5K
11:21 39.17 39.18 39.12 39.12 7.3K
11:22 39.15 39.26 39.13 39.26 26.7K
11:23 39.27 39.30 39.19 39.29 19.7K
11:24 39.29 39.36 39.29 39.30 20.6K
11:25 39.35 39.45 39.35 39.43 13.4K
11:26 39.45 39.67 39.36 39.60 47.7K
11:27 39.60 39.64 39.52 39.52 19.8K
11:28 39.54 39.55 39.48 39.49 19.5K
11:29 39.49 39.49 39.40 39.43 22.1K
11:30 39.43 39.43 39.32 39.34 13.6K
11:31 39.35 39.40 39.33 39.40 7.2K
11:32 39.39 39.42 39.39 39.42 9.4K
11:33 39.40 39.44 39.32 39.44 10.5K
11:34 39.42 39.42 39.35 39.42 2.7K
11:35 39.40 39.40 39.25 39.28 11.8K
11:36 39.28 39.29 39.20 39.25 14.1K
11:37 39.27 39.31 39.25 39.31 13.5K
11:38 39.32 39.32 39.14 39.16 6.9K
11:39 39.16 39.19 39.14 39.16 7.4K
11:40 39.17 39.17 39.05 39.06 7.8K
11:41 39.05 39.10 38.94 38.95 20.7K
11:42 38.97 38.98 38.94 38.96 5.9K
11:43 38.97 38.97 38.92 38.92 16.7K
11:44 38.93 38.95 38.90 38.94 5.6K
11:45 38.93 38.98 38.93 38.98 13.6K
11:46 38.98 39.00 38.98 38.99 5.4K
11:47 39.03 39.06 39.01 39.04 6.3K
11:48 39.06 39.11 39.06 39.07 9.8K
11:49 39.04 39.04 38.97 38.98 7.3K
11:50 38.99 39.05 38.99 39.04 6.5K
11:51 39.05 39.08 39.01 39.02 4.1K
11:52 39.00 39.02 38.98 38.99 6.8K
11:53 39.02 39.02 38.96 38.96 1.7K
11:54 38.97 38.99 38.96 38.96 4.9K
11:55 39.01 39.07 38.99 38.99 8.4K
11:56 39.00 39.03 38.98 39.00 5.5K
11:57 39.00 39.00 38.87 38.88 9.4K
11:58 38.89 38.93 38.89 38.91 6.0K
11:59 38.88 38.88 38.81 38.87 5.7K
12:00 38.87 38.90 38.85 38.86 24.7K
12:01 38.90 38.94 38.87 38.89 2.5K
12:02 38.89 38.89 38.83 38.85 4.2K
12:03 38.84 38.84 38.75 38.78 10.0K
12:04 38.77 38.83 38.77 38.82 3.6K
12:05 38.83 38.85 38.74 38.74 7.0K
12:06 38.72 38.77 38.72 38.75 14.5K
12:07 38.75 38.78 38.75 38.78 1.9K
12:08 38.78 38.78 38.76 38.78 2.3K
12:09 38.74 38.80 38.74 38.80 5.4K
12:10 38.80 38.83 38.79 38.79 7.1K
12:11 38.82 38.82 38.77 38.82 7.1K
12:12 38.80 38.85 38.80 38.85 5.2K
12:13 38.82 38.82 38.79 38.80 1.8K
12:14 38.79 38.79 38.75 38.77 3.0K
12:15 38.78 38.78 38.74 38.74 4.6K
12:16 38.76 38.76 38.71 38.72 2.2K
12:17 38.73 38.77 38.73 38.74 11.2K
12:18 38.75 38.77 38.74 38.77 2.2K
12:19 38.79 38.84 38.78 38.79 6.6K
12:20 38.78 38.82 38.78 38.81 0.9K
12:21 38.85 38.85 38.83 38.83 2.6K
12:22 38.80 38.81 38.74 38.74 13.7K
12:23 38.73 38.73 38.69 38.72 4.8K
12:24 38.73 38.76 38.73 38.76 0.8K
12:25 38.86 38.90 38.83 38.90 2.4K
12:26 38.91 38.91 38.89 38.91 1.2K
12:27 38.91 38.93 38.91 38.92 8.3K
12:28 38.93 39.00 38.91 38.99 9.2K
12:29 38.96 38.96 38.95 38.95 5.9K
12:30 38.96 39.06 38.96 39.02 30.3K
12:31 39.02 39.20 39.02 39.20 10.0K
12:32 39.22 39.22 39.13 39.18 4.9K
12:33 39.26 39.29 39.26 39.26 9.0K
12:34 39.27 39.30 39.26 39.26 8.3K
12:35 39.23 39.35 39.23 39.35 3.6K
12:36 39.36 39.49 39.35 39.45 27.2K
12:37 39.44 39.44 39.37 39.38 12.7K
12:38 39.38 39.39 39.33 39.33 9.8K
12:39 39.34 39.40 39.31 39.38 11.6K
12:40 39.38 39.39 39.36 39.37 7.9K
12:41 39.36 39.44 39.36 39.44 6.3K
12:42 39.39 39.42 39.39 39.40 9.6K
12:43 39.39 39.39 39.32 39.33 4.4K
12:44 39.30 39.32 39.30 39.32 3.5K
12:45 39.31 39.32 39.31 39.32 6.9K
12:46 39.31 39.31 39.25 39.28 4.9K
12:47 39.27 39.33 39.27 39.30 4.4K
12:48 39.31 39.31 39.28 39.29 3.0K
12:49 39.32 39.41 39.32 39.35 6.9K
12:50 39.33 39.33 39.33 39.33 4.0K
12:51 39.31 39.33 39.29 39.33 1.4K
12:52 39.34 39.35 39.31 39.31 4.1K
12:53 39.33 39.41 39.32 39.41 14.6K
12:54 39.41 39.41 39.37 39.37 9.5K
12:55 39.37 39.37 39.33 39.33 1.8K
12:56 39.34 39.39 39.34 39.37 4.9K
12:57 39.37 39.37 39.29 39.36 2.2K
12:58 39.37 39.41 39.37 39.40 2.5K
12:59 39.40 39.40 39.35 39.36 2.1K
13:00 39.34 39.34 39.31 39.33 3.5K
13:01 39.29 39.30 39.29 39.30 0.5K
13:02 39.29 39.29 39.25 39.26 2.9K
13:03 39.23 39.26 39.23 39.26 1.9K
13:04 39.24 39.24 39.14 39.19 3.7K
13:05 39.21 39.27 39.20 39.27 5.2K
13:06 39.29 39.29 39.25 39.25 12.4K
13:07 39.26 39.37 39.26 39.37 16.7K
13:08 39.39 39.39 39.24 39.24 5.7K
13:09 39.22 39.27 39.18 39.26 3.3K
13:10 39.13 39.14 39.13 39.14 0.5K
13:11 39.15 39.15 39.12 39.12 3.9K
13:12 39.15 39.15 39.10 39.14 2.9K
13:13 39.14 39.16 39.09 39.09 2.5K
13:14 39.11 39.11 39.04 39.05 4.0K
13:15 38.98 38.99 38.94 38.97 5.5K
13:16 38.98 38.98 38.96 38.96 11.0K
13:17 38.88 38.91 38.87 38.87 16.8K
13:18 38.89 38.95 38.89 38.93 10.3K
13:19 38.91 38.91 38.90 38.91 7.7K
13:20 38.90 38.94 38.89 38.92 5.2K
13:21 38.94 38.94 38.86 38.90 6.2K
13:22 38.88 38.90 38.85 38.87 6.3K
13:23 38.88 38.92 38.86 38.92 10.3K
13:24 38.92 38.95 38.92 38.93 2.6K
13:25 38.91 38.93 38.91 38.93 7.1K
13:26 38.94 38.94 38.91 38.94 4.8K
13:27 38.93 38.93 38.89 38.93 1.2K
13:28 38.91 38.92 38.91 38.92 1.2K
13:29 38.97 39.01 38.95 38.97 16.5K
13:30 38.95 38.95 38.93 38.93 3.6K
13:31 38.92 38.93 38.87 38.89 3.6K
13:32 38.86 38.90 38.86 38.86 2.9K
13:33 38.84 38.87 38.84 38.87 7.3K
13:34 38.84 38.92 38.84 38.92 5.1K
13:35 39.02 39.08 39.02 39.07 12.9K
13:36 39.07 39.11 39.06 39.11 2.7K
13:37 39.10 39.10 39.06 39.07 2.8K
13:38 39.09 39.14 39.09 39.14 3.6K
13:39 39.09 39.09 39.06 39.06 3.0K
13:40 39.03 39.06 39.03 39.06 3.9K
13:41 39.08 39.08 39.05 39.05 1.1K
13:42 39.02 39.03 39.01 39.02 3.1K
13:43 39.02 39.02 39.01 39.01 4.6K
13:44 39.02 39.04 39.02 39.04 1.3K
13:45 39.04 39.05 39.03 39.03 3.6K
13:46 39.03 39.07 38.98 39.05 7.6K
13:47 39.06 39.15 39.06 39.15 1.7K
13:48 39.15 39.17 39.13 39.13 1.7K
13:49 39.14 39.20 39.14 39.20 5.0K
13:50 39.21 39.36 39.21 39.36 13.2K
13:51 39.36 39.40 39.34 39.40 5.7K
13:52 39.41 39.42 39.39 39.39 8.8K
13:53 39.40 39.41 39.33 39.41 10.1K
13:54 39.39 39.41 39.35 39.35 3.0K
13:55 39.35 39.38 39.35 39.38 3.4K
13:56 39.31 39.37 39.31 39.33 9.9K
13:57 39.37 39.37 39.37 39.37 0.1K
13:58 39.39 39.39 39.36 39.39 1.8K
13:59 39.39 39.39 39.36 39.36 9.3K
14:00 39.39 39.39 39.34 39.34 5.3K
14:01 39.35 39.35 39.31 39.31 3.7K
14:02 39.38 39.38 39.30 39.30 3.5K
14:03 39.31 39.32 39.29 39.32 4.7K
14:04 39.36 39.36 39.33 39.36 4.6K
14:05 39.33 39.35 39.33 39.34 3.8K
14:06 39.33 39.36 39.33 39.36 2.6K
14:07 39.38 39.65 39.38 39.58 40.6K
14:08 39.59 39.69 39.56 39.56 24.4K
14:09 39.60 39.64 39.59 39.64 17.0K
14:10 39.59 39.68 39.57 39.60 9.7K
14:11 39.60 39.66 39.60 39.65 4.1K
14:12 39.60 39.66 39.49 39.49 22.0K
14:13 39.49 39.55 39.47 39.50 4.0K
14:14 39.47 39.54 39.47 39.52 7.4K
14:15 39.53 39.57 39.52 39.53 13.7K
14:16 39.53 39.64 39.52 39.64 12.4K
14:17 39.63 39.70 39.63 39.65 26.1K
14:18 39.66 39.69 39.65 39.65 17.7K
14:19 39.63 39.70 39.63 39.67 19.3K
14:20 39.68 39.75 39.66 39.71 15.5K
14:21 39.70 39.70 39.62 39.67 13.2K
14:22 39.65 39.70 39.63 39.67 36.6K
14:23 39.68 39.74 39.68 39.68 13.6K
14:24 39.68 39.72 39.67 39.69 6.9K
14:25 39.70 39.71 39.63 39.68 12.2K
14:26 39.69 39.70 39.55 39.57 19.8K
14:27 39.57 39.59 39.53 39.57 24.6K
14:28 39.58 39.58 39.55 39.55 3.4K
14:29 39.52 39.52 39.45 39.46 5.2K
14:30 39.46 39.48 39.41 39.41 9.1K
14:31 39.37 39.46 39.37 39.46 7.1K
14:32 39.43 39.43 39.35 39.38 8.2K
14:33 39.39 39.42 39.37 39.42 15.6K
14:34 39.42 39.52 39.42 39.52 5.2K
14:35 39.53 39.60 39.53 39.59 12.8K
14:36 39.61 39.61 39.52 39.57 9.6K
14:37 39.55 39.55 39.53 39.55 11.6K
14:38 39.56 39.57 39.52 39.54 10.3K
14:39 39.49 39.49 39.46 39.46 1.9K
14:40 39.49 39.55 39.49 39.55 7.6K
14:41 39.55 39.61 39.52 39.60 15.6K
14:42 39.68 39.71 39.68 39.71 18.3K
14:43 39.71 39.73 39.66 39.73 15.0K
14:44 39.74 39.82 39.74 39.78 27.9K
14:45 39.77 39.77 39.71 39.73 21.4K
14:46 39.73 39.76 39.72 39.73 11.1K
14:47 39.73 39.78 39.73 39.78 10.2K
14:48 39.79 39.79 39.73 39.77 15.3K
14:49 39.78 39.87 39.78 39.85 44.5K
14:50 39.83 39.90 39.82 39.86 25.4K
14:51 39.84 39.84 39.69 39.70 4.6K
14:52 39.67 39.71 39.67 39.71 2.2K
14:53 39.72 39.82 39.70 39.82 15.2K
14:54 39.80 39.85 39.80 39.85 17.7K
14:55 39.85 39.85 39.82 39.84 10.7K
14:56 39.80 39.85 39.80 39.85 1.4K
14:57 39.83 39.85 39.79 39.79 5.8K
14:58 39.79 39.79 39.72 39.72 14.2K
14:59 39.72 39.77 39.72 39.77 16.7K
15:00 39.76 39.76 39.69 39.74 15.2K
15:01 39.73 39.73 39.68 39.72 7.5K
15:02 39.71 39.71 39.67 39.69 9.1K
15:03 39.68 39.73 39.68 39.73 8.0K
15:04 39.68 39.68 39.67 39.67 0.8K
15:05 39.69 39.75 39.69 39.72 2.9K
15:06 39.73 39.90 39.71 39.90 15.0K
15:07 39.91 39.98 39.87 39.98 26.3K
15:08 39.99 40.04 39.94 39.94 53.4K
15:09 39.96 39.96 39.89 39.93 17.0K
15:10 39.92 40.00 39.91 39.97 36.6K
15:11 39.99 40.08 39.99 40.06 23.1K
15:12 40.06 40.16 40.06 40.15 29.4K
15:13 40.19 40.21 40.15 40.15 11.9K
15:14 40.16 40.16 40.05 40.07 22.7K
15:15 40.07 40.17 40.07 40.17 11.5K
15:16 40.17 40.26 40.16 40.20 19.1K
15:17 40.18 40.25 40.18 40.24 6.7K
15:18 40.25 40.40 40.25 40.38 27.4K
15:19 40.38 40.47 40.36 40.47 34.8K
15:20 40.48 40.59 40.48 40.50 55.1K
15:21 40.49 40.49 40.40 40.40 21.9K
15:22 40.40 40.40 40.36 40.40 14.9K
15:23 40.41 40.43 40.41 40.43 15.1K
15:24 40.43 40.60 40.43 40.55 19.7K
15:25 40.54 40.54 40.50 40.51 10.3K
15:26 40.52 40.58 40.50 40.53 15.8K
15:27 40.51 40.55 40.47 40.55 4.9K
15:28 40.56 40.63 40.54 40.60 27.6K
15:29 40.60 40.70 40.60 40.68 37.1K
15:30 40.68 40.72 40.63 40.72 18.5K
15:31 40.73 40.76 40.68 40.76 18.7K
15:32 40.77 40.90 40.76 40.87 35.6K
15:33 40.88 40.88 40.77 40.78 20.0K
15:34 40.77 40.85 40.75 40.75 35.3K
15:35 40.81 40.88 40.78 40.88 20.2K
15:36 40.86 40.92 40.84 40.88 32.0K
15:37 40.88 41.00 40.83 41.00 75.3K
15:38 41.08 41.22 41.04 41.19 56.7K
15:39 41.20 41.20 40.96 41.03 57.7K
15:40 41.08 41.18 41.08 41.15 26.2K
15:41 41.22 41.38 41.17 41.30 50.6K
15:42 41.31 41.31 41.13 41.15 28.9K
15:43 41.13 41.13 40.99 41.02 41.8K
15:44 40.98 41.04 40.95 40.95 43.0K
15:45 40.98 41.04 40.89 41.03 35.6K
15:46 41.03 41.24 41.01 41.20 45.6K
15:47 41.19 41.42 41.14 41.42 38.3K
15:48 41.47 41.48 41.38 41.44 84.7K
15:49 41.45 41.52 41.38 41.52 54.7K
15:50 41.55 41.56 41.35 41.36 58.4K
15:51 41.37 41.43 41.19 41.19 56.9K
15:52 41.19 41.59 41.19 41.59 61.0K
15:53 41.60 41.72 41.60 41.66 72.6K
15:54 41.62 41.63 41.42 41.58 43.5K
15:55 41.47 41.50 41.25 41.25 75.3K
15:56 41.28 41.33 41.18 41.33 53.6K
15:57 41.29 41.46 41.23 41.44 45.7K
15:58 41.47 41.47 41.38 41.46 42.6K
15:59 41.48 41.63 41.48 41.57 304.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし