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 40.89 41.23 40.89 41.23 484.7K
09:31 41.22 41.50 41.09 41.19 49.0K
09:32 41.19 41.27 40.73 40.89 119.9K
09:33 40.97 41.16 40.97 41.12 41.2K
09:34 41.10 41.10 41.00 41.01 51.8K
09:35 41.05 41.26 41.05 41.08 41.1K
09:36 41.19 41.22 41.12 41.18 47.1K
09:37 41.15 41.19 41.06 41.13 25.3K
09:38 41.16 41.16 41.00 41.09 79.8K
09:39 41.06 41.06 41.00 41.00 47.2K
09:40 41.03 41.06 41.00 41.01 54.6K
09:41 41.01 41.10 41.00 41.08 19.1K
09:42 41.01 41.19 41.00 41.01 59.3K
09:43 41.01 41.05 40.76 40.79 160.9K
09:44 40.78 41.11 40.78 41.08 30.3K
09:45 41.03 41.28 41.03 41.19 46.1K
09:46 41.20 41.24 41.09 41.17 19.3K
09:47 41.07 41.08 40.92 40.92 25.8K
09:48 40.86 40.91 40.80 40.82 85.0K
09:49 40.80 40.89 40.76 40.87 93.9K
09:50 40.96 41.10 40.88 41.10 45.2K
09:51 41.13 41.36 41.07 41.28 42.9K
09:52 41.27 41.33 41.19 41.33 35.5K
09:53 41.31 41.90 41.24 41.83 64.7K
09:54 41.80 41.80 41.60 41.60 34.9K
09:55 41.63 41.68 41.40 41.40 31.6K
09:56 41.27 41.33 41.05 41.14 35.0K
09:57 41.15 41.21 41.08 41.15 26.1K
09:58 41.14 41.16 40.90 40.90 41.1K
09:59 40.85 41.00 40.85 41.00 19.6K
10:00 41.00 41.15 40.80 40.80 43.9K
10:01 40.80 41.03 40.80 40.83 33.0K
10:02 40.83 41.14 40.83 41.10 19.9K
10:03 41.12 41.12 41.04 41.08 9.0K
10:04 41.11 41.23 41.06 41.18 33.9K
10:05 41.11 41.24 41.11 41.17 22.1K
10:06 41.04 41.26 41.04 41.22 16.9K
10:07 41.20 41.49 41.20 41.49 42.0K
10:08 41.58 41.77 41.58 41.64 35.7K
10:09 41.63 41.63 41.54 41.54 24.1K
10:10 41.59 41.65 41.45 41.65 43.0K
10:11 41.65 41.76 41.64 41.76 32.3K
10:12 41.77 41.92 41.77 41.92 28.1K
10:13 41.91 41.95 41.76 41.79 32.2K
10:14 41.75 41.77 41.71 41.72 22.5K
10:15 41.69 41.84 41.59 41.84 24.9K
10:16 41.79 41.96 41.79 41.95 26.9K
10:17 41.99 42.17 41.98 42.17 53.0K
10:18 42.14 42.28 42.11 42.26 41.6K
10:19 42.27 42.30 42.16 42.28 30.1K
10:20 42.29 42.29 41.82 41.85 57.4K
10:21 41.84 41.87 41.79 41.80 54.4K
10:22 41.81 41.91 41.80 41.86 28.7K
10:23 41.82 41.82 41.69 41.70 22.8K
10:24 41.71 41.74 41.62 41.62 13.6K
10:25 41.53 41.53 41.17 41.19 73.4K
10:26 41.19 41.19 41.02 41.14 25.8K
10:27 41.14 41.15 41.01 41.04 38.4K
10:28 41.01 41.01 40.89 40.93 41.2K
10:29 40.94 41.00 40.89 40.97 27.6K
10:30 40.98 41.11 40.97 41.04 35.0K
10:31 41.09 41.40 41.09 41.34 24.6K
10:32 41.31 41.32 41.14 41.23 24.1K
10:33 41.27 41.39 41.24 41.24 22.7K
10:34 41.20 41.21 41.08 41.14 13.0K
10:35 41.17 41.29 41.17 41.24 10.5K
10:36 41.23 41.32 41.22 41.32 8.1K
10:37 41.23 41.46 41.21 41.43 20.1K
10:38 41.39 41.49 41.33 41.48 25.7K
10:39 41.43 41.48 41.43 41.47 5.8K
10:40 41.50 41.52 41.47 41.49 25.0K
10:41 41.49 41.49 41.29 41.38 21.7K
10:42 41.42 41.46 41.38 41.44 15.2K
10:43 41.47 41.48 41.36 41.36 3.5K
10:44 41.39 41.40 41.35 41.35 5.3K
10:45 41.33 41.38 41.33 41.33 8.7K
10:46 41.35 41.40 41.35 41.40 5.7K
10:47 41.42 41.42 41.35 41.41 10.4K
10:48 41.37 41.37 41.30 41.32 9.8K
10:49 41.35 41.44 41.31 41.42 11.4K
10:50 41.45 41.50 41.45 41.50 6.2K
10:51 41.46 41.51 41.45 41.45 11.8K
10:52 41.50 41.50 41.43 41.45 3.9K
10:53 41.50 41.58 41.50 41.53 18.5K
10:54 41.43 41.49 41.41 41.49 7.2K
10:55 41.49 41.49 41.35 41.44 7.5K
10:56 41.46 41.46 41.36 41.39 8.7K
10:57 41.36 41.38 41.36 41.37 3.9K
10:58 41.35 41.35 41.28 41.35 6.1K
10:59 41.32 41.36 41.28 41.30 7.9K
11:00 41.35 41.41 41.34 41.34 9.4K
11:01 41.35 41.46 41.35 41.45 6.8K
11:02 41.46 41.54 41.42 41.54 6.9K
11:03 41.58 41.58 41.52 41.57 9.8K
11:04 41.55 41.55 41.48 41.52 7.4K
11:05 41.52 41.56 41.47 41.47 4.1K
11:06 41.48 41.57 41.48 41.49 7.9K
11:07 41.50 41.50 41.43 41.50 12.4K
11:08 41.47 41.47 41.26 41.26 14.7K
11:09 41.20 41.26 41.20 41.26 13.9K
11:10 41.26 41.26 41.20 41.25 9.4K
11:11 41.25 41.25 41.23 41.23 3.5K
11:12 41.25 41.28 41.19 41.20 24.0K
11:13 41.15 41.19 41.15 41.15 8.9K
11:14 41.15 41.16 41.09 41.10 16.1K
11:15 41.12 41.23 41.11 41.23 8.6K
11:16 41.22 41.28 41.18 41.28 15.3K
11:17 41.33 41.46 41.32 41.46 15.6K
11:18 41.51 41.54 41.43 41.52 17.0K
11:19 41.50 41.54 41.49 41.50 37.1K
11:20 41.50 41.51 41.45 41.51 22.6K
11:21 41.49 41.51 41.47 41.49 90.0K
11:22 41.50 41.51 41.43 41.50 17.6K
11:23 41.46 41.46 41.27 41.27 9.6K
11:24 41.28 41.40 41.28 41.40 5.2K
11:25 41.43 41.46 41.38 41.43 4.2K
11:26 41.34 41.41 41.34 41.36 3.0K
11:27 41.39 41.43 41.29 41.37 18.8K
11:28 41.36 41.41 41.35 41.38 14.3K
11:29 41.42 41.47 41.42 41.47 4.1K
11:30 41.48 41.51 41.41 41.43 17.4K
11:31 41.43 41.44 41.18 41.29 14.0K
11:32 41.28 41.31 41.27 41.30 5.9K
11:33 41.30 41.33 41.29 41.29 14.2K
11:34 41.31 41.34 41.25 41.29 7.0K
11:35 41.26 41.36 41.25 41.31 11.7K
11:36 41.28 41.32 41.25 41.26 6.0K
11:37 41.23 41.30 41.23 41.30 4.9K
11:38 41.31 41.31 41.16 41.18 21.9K
11:39 41.18 41.22 41.15 41.21 7.9K
11:40 41.20 41.21 41.16 41.20 16.2K
11:41 41.17 41.18 40.99 40.99 29.0K
11:42 41.02 41.08 41.00 41.07 17.5K
11:43 41.02 41.09 41.00 41.09 15.4K
11:44 41.07 41.12 41.07 41.12 4.9K
11:45 41.16 41.16 41.13 41.13 1.2K
11:46 41.07 41.10 41.01 41.01 5.9K
11:47 41.01 41.15 41.01 41.15 9.4K
11:48 41.09 41.11 41.09 41.09 4.7K
11:49 41.12 41.14 41.11 41.11 8.5K
11:50 41.12 41.15 41.10 41.12 8.0K
11:51 41.10 41.14 41.10 41.13 3.8K
11:52 41.10 41.10 41.06 41.09 1.5K
11:53 41.10 41.10 41.05 41.05 4.4K
11:54 41.08 41.10 41.06 41.10 4.5K
11:55 41.14 41.17 41.12 41.15 8.6K
11:56 41.15 41.20 41.14 41.20 4.2K
11:57 41.21 41.34 41.20 41.34 12.8K
11:58 41.32 41.32 41.20 41.20 12.1K
11:59 41.19 41.22 41.19 41.22 1.9K
12:00 41.25 41.25 41.20 41.20 2.4K
12:01 41.22 41.22 41.17 41.17 5.3K
12:02 41.20 41.29 41.20 41.27 2.3K
12:03 41.28 41.31 41.27 41.31 3.0K
12:04 41.26 41.31 41.25 41.25 9.6K
12:05 41.24 41.32 41.24 41.32 16.6K
12:06 41.32 41.32 41.20 41.22 18.2K
12:07 41.23 41.26 41.22 41.21 10.2K
12:08 41.21 41.21 41.10 41.14 15.0K
12:09 41.12 41.15 41.00 41.02 11.7K
12:10 41.04 41.05 40.92 40.97 19.4K
12:11 40.97 41.13 40.97 41.10 14.1K
12:12 41.09 41.10 41.06 41.07 7.0K
12:13 41.10 41.14 41.10 41.14 1.0K
12:14 41.12 41.12 41.04 41.07 4.4K
12:15 41.05 41.10 41.05 41.06 14.5K
12:16 41.06 41.15 41.03 41.04 13.0K
12:17 41.04 41.09 41.04 41.09 17.5K
12:18 41.12 41.19 41.12 41.19 8.0K
12:19 41.19 41.27 41.17 41.27 126.0K
12:20 41.30 41.35 41.25 41.30 17.5K
12:21 41.29 41.30 41.28 41.30 7.9K
12:22 41.33 41.34 41.27 41.31 12.7K
12:23 41.32 41.42 41.32 41.42 10.6K
12:24 41.42 41.51 41.40 41.50 32.2K
12:25 41.51 41.77 41.50 41.77 153.9K
12:26 41.78 41.97 41.78 41.92 57.6K
12:27 41.92 41.97 41.91 41.93 17.6K
12:28 41.88 41.88 41.73 41.73 51.5K
12:29 41.73 41.73 41.59 41.65 20.3K
12:30 41.66 41.88 41.66 41.85 29.3K
12:31 41.87 41.90 41.76 41.78 37.9K
12:32 41.78 41.90 41.78 41.90 22.7K
12:33 41.88 41.88 41.74 41.79 21.8K
12:34 41.77 41.79 41.69 41.71 23.8K
12:35 41.71 41.73 41.51 41.57 67.9K
12:36 41.54 41.64 41.54 41.59 13.6K
12:37 41.63 41.64 41.57 41.58 19.8K
12:38 41.52 41.60 41.52 41.60 4.9K
12:39 41.63 41.73 41.63 41.70 9.9K
12:40 41.75 41.75 41.65 41.67 12.9K
12:41 41.68 41.76 41.65 41.76 22.8K
12:42 41.76 41.78 41.74 41.77 8.3K
12:43 41.76 41.77 41.72 41.72 12.0K
12:44 41.67 41.76 41.67 41.70 10.5K
12:45 41.69 41.70 41.60 41.70 7.0K
12:46 41.71 41.83 41.69 41.81 16.7K
12:47 41.81 41.82 41.77 41.82 10.5K
12:48 41.83 41.85 41.75 41.80 32.3K
12:49 41.80 41.80 41.73 41.74 6.7K
12:50 41.71 41.80 41.68 41.68 15.5K
12:51 41.68 41.68 41.54 41.55 9.7K
12:52 41.59 41.59 41.47 41.47 22.1K
12:53 41.55 41.58 41.53 41.58 12.4K
12:54 41.61 41.62 41.56 41.59 12.5K
12:55 41.60 41.68 41.57 41.68 17.3K
12:56 41.70 41.79 41.69 41.79 8.3K
12:57 41.75 41.76 41.70 41.70 4.2K
12:58 41.76 41.80 41.75 41.75 3.6K
12:59 41.76 41.82 41.76 41.78 21.7K
13:00 41.75 41.76 41.73 41.73 10.5K
13:01 41.75 41.78 41.71 41.78 16.3K
13:02 41.75 41.78 41.75 41.75 9.3K
13:03 41.76 41.87 41.76 41.87 8.2K
13:04 41.90 41.90 41.85 41.90 22.0K
13:05 41.90 42.01 41.89 41.97 102.0K
13:06 42.01 42.03 41.94 41.95 18.4K
13:07 41.96 42.01 41.95 42.00 19.1K
13:08 42.02 42.09 42.02 42.04 24.1K
13:09 42.00 42.14 42.00 42.05 63.3K
13:10 42.06 42.13 42.03 42.09 14.0K
13:11 42.09 42.15 42.05 42.05 11.8K
13:12 42.01 42.06 42.01 42.03 18.3K
13:13 41.99 42.15 41.99 42.13 15.6K
13:14 42.14 42.20 42.13 42.16 23.5K
13:15 42.10 42.10 42.04 42.04 10.8K
13:16 42.05 42.12 42.03 42.07 18.5K
13:17 42.08 42.08 41.94 41.94 12.4K
13:18 41.92 41.95 41.88 41.88 18.1K
13:19 41.89 41.92 41.86 41.92 5.3K
13:20 41.97 41.97 41.85 41.90 4.6K
13:21 41.85 41.97 41.84 41.97 15.2K
13:22 41.97 42.00 41.88 41.98 9.5K
13:23 41.97 42.01 41.93 42.01 15.8K
13:24 42.03 42.12 42.03 42.09 12.5K
13:25 42.10 42.19 42.10 42.18 9.9K
13:26 42.17 42.17 42.11 42.14 18.7K
13:27 42.15 42.20 42.15 42.17 12.8K
13:28 42.17 42.21 42.10 42.17 12.1K
13:29 42.15 42.32 42.12 42.31 22.2K
13:30 42.32 42.32 42.21 42.21 7.2K
13:31 42.24 42.30 42.21 42.27 26.5K
13:32 42.28 42.34 42.26 42.28 15.2K
13:33 42.25 42.28 42.23 42.25 15.8K
13:34 42.23 42.25 42.19 42.22 7.6K
13:35 42.23 42.23 42.17 42.22 7.7K
13:36 42.19 42.30 42.19 42.30 11.2K
13:37 42.35 42.41 42.35 42.38 27.7K
13:38 42.40 42.58 42.40 42.58 62.2K
13:39 42.57 42.60 42.56 42.58 15.6K
13:40 42.59 42.60 42.53 42.60 8.1K
13:41 42.56 42.60 42.51 42.60 22.5K
13:42 42.62 42.63 42.53 42.56 112.8K
13:43 42.49 42.50 42.43 42.43 18.2K
13:44 42.41 42.41 42.30 42.35 21.0K
13:45 42.34 42.45 42.33 42.44 29.6K
13:46 42.45 42.46 42.34 42.34 5.4K
13:47 42.34 42.34 42.26 42.30 11.5K
13:48 42.30 42.31 42.26 42.31 8.8K
13:49 42.33 42.33 42.26 42.29 11.6K
13:50 42.34 42.34 42.27 42.28 4.5K
13:51 42.31 42.35 42.23 42.30 10.5K
13:52 42.25 42.26 42.19 42.25 15.3K
13:53 42.26 42.32 42.22 42.30 11.0K
13:54 42.34 42.48 42.34 42.43 9.7K
13:55 42.45 42.49 42.44 42.47 12.9K
13:56 42.46 42.54 42.45 42.54 6.9K
13:57 42.64 42.64 42.57 42.58 13.5K
13:58 42.54 42.58 42.54 42.58 7.0K
13:59 42.63 42.73 42.63 42.68 9.2K
14:00 42.66 42.66 42.53 42.58 16.5K
14:01 42.58 42.58 42.54 42.55 27.1K
14:02 42.53 42.53 42.43 42.45 30.6K
14:03 42.46 42.47 42.42 42.43 5.0K
14:04 42.43 42.45 42.39 42.40 9.6K
14:05 42.36 42.38 42.19 42.19 14.1K
14:06 42.18 42.18 42.09 42.14 11.3K
14:07 42.12 42.12 42.02 42.07 19.0K
14:08 42.10 42.14 42.04 42.08 30.8K
14:09 42.09 42.09 42.03 42.04 16.7K
14:10 42.07 42.09 41.99 42.08 25.1K
14:11 42.07 42.09 42.01 42.03 14.0K
14:12 42.02 42.03 41.93 41.98 7.8K
14:13 42.02 42.09 41.99 42.05 8.3K
14:14 42.07 42.09 42.01 42.06 36.6K
14:15 42.08 42.09 42.02 42.06 11.0K
14:16 42.07 42.11 42.02 42.10 8.7K
14:17 42.10 42.15 42.10 42.15 5.7K
14:18 42.18 42.22 42.16 42.20 6.9K
14:19 42.18 42.19 42.14 42.18 10.6K
14:20 42.20 42.25 42.20 42.25 6.6K
14:21 42.29 42.31 42.17 42.17 16.5K
14:22 42.16 42.24 42.16 42.24 11.1K
14:23 42.21 42.23 42.20 42.21 5.6K
14:24 42.21 42.21 42.15 42.18 5.5K
14:25 42.17 42.17 42.03 42.05 12.0K
14:26 42.04 42.05 41.96 41.96 10.4K
14:27 41.91 41.99 41.91 41.99 9.8K
14:28 42.02 42.05 42.00 42.04 9.3K
14:29 42.01 42.07 42.01 42.03 3.5K
14:30 42.04 42.04 41.98 42.02 12.9K
14:31 42.04 42.04 41.94 41.96 6.5K
14:32 41.92 41.92 41.87 41.88 7.5K
14:33 41.82 41.89 41.82 41.85 12.0K
14:34 41.81 42.00 41.80 42.00 9.2K
14:35 42.02 42.11 41.99 42.10 17.7K
14:36 42.20 42.21 42.13 42.21 6.5K
14:37 42.30 42.30 42.20 42.20 15.3K
14:38 42.22 42.26 42.19 42.26 12.0K
14:39 42.26 42.27 42.21 42.21 18.7K
14:40 42.23 42.30 42.22 42.30 5.0K
14:41 42.33 42.38 42.33 42.34 2.6K
14:42 42.35 42.35 42.30 42.30 3.1K
14:43 42.28 42.32 42.27 42.27 10.5K
14:44 42.28 42.32 42.22 42.27 3.9K
14:45 42.27 42.27 42.20 42.20 8.2K
14:46 42.23 42.23 42.17 42.20 11.4K
14:47 42.12 42.19 42.11 42.18 10.1K
14:48 42.19 42.20 42.15 42.18 6.9K
14:49 42.22 42.27 42.21 42.27 9.5K
14:50 42.27 42.32 42.27 42.31 22.7K
14:51 42.27 42.29 42.27 42.28 4.2K
14:52 42.29 42.29 42.25 42.29 6.3K
14:53 42.27 42.28 42.24 42.28 5.9K
14:54 42.29 42.33 42.29 42.31 6.0K
14:55 42.41 42.43 42.37 42.39 12.5K
14:56 42.43 42.43 42.37 42.38 2.9K
14:57 42.39 42.39 42.35 42.36 9.2K
14:58 42.38 42.41 42.33 42.41 5.3K
14:59 42.42 42.42 42.33 42.36 4.6K
15:00 42.30 42.31 42.24 42.24 3.0K
15:01 42.27 42.33 42.26 42.29 3.1K
15:02 42.30 42.38 42.30 42.38 4.6K
15:03 42.42 42.43 42.36 42.36 7.5K
15:04 42.38 42.38 42.34 42.36 1.9K
15:05 42.36 42.36 42.34 42.36 3.6K
15:06 42.35 42.47 42.34 42.47 15.3K
15:07 42.56 42.68 42.56 42.68 31.4K
15:08 42.71 42.71 42.65 42.70 20.0K
15:09 42.70 42.70 42.64 42.65 10.6K
15:10 42.70 42.70 42.60 42.63 13.0K
15:11 42.64 42.66 42.64 42.65 3.0K
15:12 42.60 42.67 42.54 42.64 13.1K
15:13 42.64 42.67 42.58 42.64 10.2K
15:14 42.59 42.66 42.59 42.65 8.5K
15:15 42.68 42.68 42.46 42.50 10.9K
15:16 42.52 42.53 42.50 42.51 13.5K
15:17 42.53 42.64 42.53 42.63 7.5K
15:18 42.61 42.64 42.60 42.64 5.3K
15:19 42.64 42.69 42.64 42.66 15.6K
15:20 42.68 42.73 42.64 42.65 13.9K
15:21 42.72 42.72 42.62 42.62 6.3K
15:22 42.61 42.61 42.44 42.45 26.1K
15:23 42.48 42.53 42.43 42.44 7.4K
15:24 42.44 42.46 42.40 42.46 6.8K
15:25 42.49 42.61 42.49 42.56 17.1K
15:26 42.56 42.66 42.56 42.66 6.6K
15:27 42.64 42.85 42.60 42.85 26.9K
15:28 42.87 42.87 42.78 42.78 23.6K
15:29 42.75 42.80 42.74 42.76 50.3K
15:30 42.74 42.74 42.68 42.69 12.0K
15:31 42.68 42.77 42.68 42.76 9.0K
15:32 42.79 42.81 42.61 42.61 14.1K
15:33 42.52 42.52 42.43 42.46 18.5K
15:34 42.47 42.48 42.38 42.43 14.9K
15:35 42.46 42.52 42.46 42.48 12.2K
15:36 42.50 42.59 42.48 42.51 9.3K
15:37 42.53 42.57 42.48 42.48 9.6K
15:38 42.50 42.52 42.46 42.52 8.6K
15:39 42.50 42.50 42.47 42.49 5.2K
15:40 42.54 42.54 42.48 42.48 2.0K
15:41 42.48 42.50 42.45 42.45 5.7K
15:42 42.45 42.49 42.41 42.46 6.4K
15:43 42.49 42.49 42.45 42.45 3.4K
15:44 42.50 42.50 42.35 42.35 8.0K
15:45 42.29 42.38 42.29 42.35 26.8K
15:46 42.35 42.42 42.34 42.34 8.6K
15:47 42.36 42.40 42.32 42.34 6.9K
15:48 42.34 42.34 42.26 42.34 13.7K
15:49 42.31 42.35 42.26 42.32 13.5K
15:50 42.51 42.60 42.47 42.60 32.3K
15:51 42.57 42.57 42.48 42.51 11.3K
15:52 42.52 42.55 42.44 42.48 7.0K
15:53 42.53 42.53 42.44 42.48 8.6K
15:54 42.45 42.63 42.45 42.63 29.7K
15:55 42.59 42.73 42.59 42.60 93.9K
15:56 42.59 42.65 42.57 42.65 11.0K
15:57 42.59 42.68 42.58 42.67 7.2K
15:58 42.68 42.73 42.67 42.73 19.8K
15:59 42.73 42.82 42.71 42.74 494.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし