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 48.60 48.85 48.41 48.75 429.3K
09:31 48.68 48.87 48.49 48.53 51.9K
09:32 48.49 48.89 48.12 48.76 51.3K
09:33 48.78 48.94 48.77 48.94 18.0K
09:34 48.89 48.96 48.71 48.81 30.7K
09:35 48.77 48.80 48.50 48.50 19.2K
09:36 48.57 48.59 48.35 48.38 25.1K
09:37 48.38 48.43 48.18 48.20 27.9K
09:38 48.20 48.23 47.88 47.95 86.0K
09:39 47.98 48.24 47.98 48.22 50.2K
09:40 48.30 48.30 48.10 48.10 28.6K
09:41 48.20 48.24 48.08 48.18 30.1K
09:42 48.17 48.17 47.91 47.98 40.0K
09:43 48.01 48.01 47.80 47.87 46.4K
09:44 47.87 47.94 47.84 47.84 30.9K
09:45 47.79 47.92 47.71 47.83 36.2K
09:46 47.66 47.83 47.64 47.77 53.8K
09:47 47.75 47.90 47.75 47.78 32.8K
09:48 47.72 47.77 47.56 47.61 48.4K
09:49 47.55 47.64 47.51 47.51 39.0K
09:50 47.51 47.58 47.38 47.40 67.4K
09:51 47.42 47.47 47.05 47.05 67.7K
09:52 46.94 46.96 46.82 46.82 86.4K
09:53 46.83 46.92 46.80 46.92 35.7K
09:54 46.92 46.92 46.80 46.92 40.9K
09:55 46.80 46.82 46.66 46.77 32.6K
09:56 46.83 47.27 46.83 47.27 53.9K
09:57 47.25 47.37 47.25 47.32 23.2K
09:58 47.31 47.45 47.31 47.31 17.4K
09:59 47.30 47.30 47.15 47.18 10.5K
10:00 47.17 47.17 47.00 47.06 29.7K
10:01 47.10 47.17 46.97 47.00 32.6K
10:02 47.00 47.00 46.79 46.83 39.1K
10:03 46.87 46.92 46.80 46.82 36.2K
10:04 46.87 46.89 46.66 46.66 43.9K
10:05 46.63 46.69 46.50 46.55 51.7K
10:06 46.62 46.78 46.62 46.72 54.7K
10:07 46.72 46.88 46.70 46.86 14.0K
10:08 46.88 47.28 46.88 47.26 48.4K
10:09 47.26 47.50 47.26 47.50 34.2K
10:10 47.49 47.63 47.47 47.60 38.4K
10:11 47.55 47.67 47.54 47.57 28.9K
10:12 47.62 47.68 47.59 47.68 28.1K
10:13 47.65 47.77 47.64 47.68 34.8K
10:14 47.70 47.70 47.47 47.47 24.7K
10:15 47.44 47.59 47.44 47.58 22.3K
10:16 47.57 47.57 47.06 47.17 47.1K
10:17 47.09 47.12 46.81 46.84 62.5K
10:18 46.80 46.82 46.63 46.63 68.2K
10:19 46.69 46.72 46.60 46.66 32.4K
10:20 46.68 46.69 46.31 46.34 47.0K
10:21 46.30 46.57 46.27 46.57 49.5K
10:22 46.52 46.59 46.24 46.24 40.2K
10:23 46.20 46.35 46.20 46.27 20.8K
10:24 46.30 46.34 46.19 46.23 27.4K
10:25 46.22 46.22 45.78 45.83 69.0K
10:26 45.80 45.87 45.54 45.60 70.5K
10:27 45.67 46.06 45.65 46.02 60.7K
10:28 46.03 46.11 45.94 45.94 42.5K
10:29 45.85 45.96 45.76 45.76 42.4K
10:30 45.73 45.91 45.69 45.70 55.4K
10:31 45.71 45.79 45.38 45.41 67.0K
10:32 45.41 45.63 45.41 45.59 42.6K
10:33 45.58 45.77 45.58 45.63 32.6K
10:34 45.62 45.80 45.59 45.80 19.8K
10:35 45.84 45.86 45.59 45.59 24.8K
10:36 45.62 45.85 45.62 45.76 11.0K
10:37 45.72 45.72 45.47 45.47 25.9K
10:38 45.45 45.48 45.11 45.11 80.5K
10:39 45.13 45.22 45.08 45.22 52.2K
10:40 45.21 45.39 45.09 45.34 42.6K
10:41 45.30 45.36 45.08 45.08 24.5K
10:42 45.08 45.18 45.07 45.13 31.0K
10:43 45.13 45.48 45.13 45.45 27.3K
10:44 45.49 45.63 45.46 45.63 36.4K
10:45 45.60 45.61 45.48 45.53 41.0K
10:46 45.51 45.58 45.40 45.58 20.7K
10:47 45.52 45.52 45.42 45.42 10.8K
10:48 45.45 45.46 45.30 45.34 19.4K
10:49 45.34 45.37 45.26 45.35 19.7K
10:50 45.33 45.48 45.27 45.45 36.4K
10:51 45.47 45.64 45.47 45.62 22.4K
10:52 45.64 45.72 45.62 45.68 27.0K
10:53 45.63 45.67 45.57 45.67 14.1K
10:54 45.64 45.66 45.55 45.59 17.2K
10:55 45.44 45.47 45.35 45.37 24.0K
10:56 45.44 45.48 45.40 45.45 8.1K
10:57 45.55 45.61 45.52 45.53 20.2K
10:58 45.54 45.63 45.52 45.53 8.0K
10:59 45.59 45.63 45.48 45.50 26.6K
11:00 45.51 45.51 45.15 45.15 56.1K
11:01 45.10 45.13 45.00 45.05 49.5K
11:02 45.02 45.21 45.01 45.21 36.8K
11:03 45.20 45.20 45.00 45.00 27.0K
11:04 45.01 45.01 44.76 44.77 42.5K
11:05 44.75 44.78 44.56 44.63 61.4K
11:06 44.64 44.71 44.63 44.65 30.4K
11:07 44.57 44.62 44.46 44.47 35.4K
11:08 44.46 44.55 44.39 44.50 54.5K
11:09 44.48 44.58 44.46 44.54 12.3K
11:10 44.50 44.70 44.41 44.70 24.6K
11:11 44.65 44.65 44.62 44.63 13.8K
11:12 44.59 44.68 44.54 44.64 22.1K
11:13 44.54 44.54 44.44 44.45 16.1K
11:14 44.42 44.50 44.37 44.42 56.3K
11:15 44.45 44.65 44.40 44.65 11.5K
11:16 44.74 44.77 44.66 44.73 89.7K
11:17 44.75 44.86 44.73 44.86 14.6K
11:18 44.81 44.86 44.68 44.68 15.0K
11:19 44.64 44.64 44.43 44.43 16.4K
11:20 44.45 44.45 44.30 44.37 25.6K
11:21 44.34 44.34 43.97 43.99 55.6K
11:22 43.96 44.10 43.96 44.03 66.1K
11:23 44.04 44.08 44.00 44.01 23.4K
11:24 43.97 44.03 43.91 43.91 24.6K
11:25 43.94 44.02 43.90 44.01 54.1K
11:26 43.96 44.09 43.95 44.06 9.5K
11:27 44.08 44.11 43.96 44.04 21.4K
11:28 44.03 44.09 43.93 43.93 14.4K
11:29 43.95 43.95 43.84 43.90 15.7K
11:30 43.85 43.96 43.84 43.96 13.2K
11:31 44.01 44.01 43.80 43.87 17.3K
11:32 43.91 44.16 43.90 44.11 13.6K
11:33 44.10 44.26 44.08 44.26 31.9K
11:34 44.25 44.25 44.06 44.09 15.1K
11:35 44.09 44.13 43.85 43.85 22.5K
11:36 43.85 43.85 43.48 43.48 62.7K
11:37 43.34 43.67 43.34 43.65 45.4K
11:38 43.66 43.83 43.66 43.83 11.5K
11:39 43.80 43.83 43.75 43.75 20.2K
11:40 43.68 43.76 43.68 43.74 13.5K
11:41 43.74 43.78 43.73 43.76 11.6K
11:42 43.76 43.77 43.64 43.64 14.2K
11:43 43.68 43.90 43.67 43.90 13.7K
11:44 43.90 44.03 43.90 43.99 17.2K
11:45 43.99 44.04 43.98 44.01 14.7K
11:46 43.99 44.02 43.92 44.02 8.9K
11:47 44.10 44.31 44.06 44.31 26.2K
11:48 44.26 44.28 44.17 44.22 20.1K
11:49 44.23 44.37 44.23 44.37 17.3K
11:50 44.40 44.57 44.40 44.57 22.5K
11:51 44.53 44.53 44.38 44.38 23.1K
11:52 44.38 44.41 44.28 44.30 22.2K
11:53 44.36 44.39 44.29 44.29 9.8K
11:54 44.29 44.33 44.27 44.29 14.0K
11:55 44.25 44.27 44.18 44.18 13.1K
11:56 44.17 44.17 44.02 44.02 26.6K
11:57 43.95 43.97 43.78 43.80 31.3K
11:58 43.87 43.88 43.83 43.85 10.2K
11:59 43.84 43.84 43.65 43.73 24.2K
12:00 43.73 43.89 43.69 43.83 15.1K
12:01 43.81 43.87 43.79 43.82 25.2K
12:02 43.86 43.86 43.78 43.83 8.5K
12:03 43.86 43.90 43.84 43.86 18.5K
12:04 43.80 43.89 43.80 43.84 11.8K
12:05 43.83 44.01 43.83 43.95 14.2K
12:06 43.98 43.98 43.80 43.80 47.6K
12:07 43.80 43.80 43.64 43.76 19.3K
12:08 43.76 43.79 43.71 43.73 10.5K
12:09 43.74 43.74 43.67 43.73 8.5K
12:10 43.72 43.72 43.58 43.58 22.1K
12:11 43.59 43.60 43.51 43.54 27.4K
12:12 43.54 43.61 43.46 43.56 13.1K
12:13 43.56 43.58 43.42 43.43 15.9K
12:14 43.40 43.47 43.37 43.45 21.0K
12:15 43.40 43.40 43.25 43.25 31.4K
12:16 43.26 43.40 43.26 43.40 17.6K
12:17 43.39 43.41 43.36 43.38 20.0K
12:18 43.34 43.38 43.30 43.33 10.7K
12:19 43.33 43.52 43.33 43.52 15.1K
12:20 43.61 43.74 43.56 43.56 71.0K
12:21 43.62 43.62 43.51 43.58 15.3K
12:22 43.55 43.57 43.44 43.45 13.3K
12:23 43.46 43.46 43.37 43.40 15.1K
12:24 43.41 43.41 43.25 43.25 17.0K
12:25 43.24 43.26 43.20 43.20 11.6K
12:26 43.18 43.23 43.12 43.20 18.4K
12:27 43.21 43.23 43.16 43.20 15.5K
12:28 43.22 43.24 43.13 43.20 14.6K
12:29 43.22 43.44 43.22 43.40 12.4K
12:30 43.40 43.48 43.40 43.43 10.3K
12:31 43.47 43.52 43.45 43.51 7.4K
12:32 43.52 43.53 43.39 43.50 12.0K
12:33 43.51 43.55 43.43 43.43 15.7K
12:34 43.38 43.45 43.34 43.37 9.8K
12:35 43.40 43.42 43.30 43.40 15.4K
12:36 43.39 43.39 43.11 43.11 10.4K
12:37 43.08 43.16 43.03 43.15 45.4K
12:38 43.16 43.18 43.10 43.10 11.3K
12:39 43.15 43.23 43.14 43.23 10.5K
12:40 43.18 43.44 43.18 43.44 7.7K
12:41 43.41 43.67 43.41 43.64 21.4K
12:42 43.60 43.68 43.60 43.65 17.2K
12:43 43.65 43.70 43.60 43.60 38.3K
12:44 43.55 43.57 43.47 43.50 11.2K
12:45 43.54 43.56 43.52 43.54 7.9K
12:46 43.51 43.51 43.28 43.28 26.7K
12:47 43.27 43.32 43.20 43.22 7.7K
12:48 43.22 43.22 43.14 43.20 10.5K
12:49 43.17 43.23 43.17 43.21 13.0K
12:50 43.16 43.21 43.16 43.21 8.9K
12:51 43.21 43.32 43.21 43.32 7.0K
12:52 43.29 43.34 43.22 43.31 10.1K
12:53 43.34 43.34 43.19 43.19 11.6K
12:54 43.15 43.26 43.13 43.26 8.9K
12:55 43.33 43.57 43.33 43.57 11.6K
12:56 43.60 43.64 43.55 43.64 10.0K
12:57 43.64 43.65 43.47 43.47 12.5K
12:58 43.48 43.48 43.37 43.42 7.8K
12:59 43.38 43.49 43.38 43.41 40.3K
13:00 43.45 43.52 43.45 43.50 25.4K
13:01 43.53 43.54 43.44 43.47 5.1K
13:02 43.36 43.49 43.36 43.43 10.8K
13:03 43.42 43.44 43.40 43.41 13.3K
13:04 43.42 43.50 43.38 43.38 12.2K
13:05 43.36 43.43 43.32 43.39 75.4K
13:06 43.41 43.47 43.37 43.47 4.8K
13:07 43.50 43.55 43.44 43.44 11.0K
13:08 43.40 43.40 43.37 43.38 6.6K
13:09 43.30 43.30 43.23 43.24 8.6K
13:10 43.22 43.22 43.14 43.14 20.2K
13:11 43.13 43.24 43.13 43.16 4.4K
13:12 43.21 43.21 43.14 43.14 5.6K
13:13 43.18 43.18 43.10 43.12 14.9K
13:14 43.10 43.14 43.10 43.14 9.0K
13:15 43.14 43.15 43.10 43.12 10.1K
13:16 43.13 43.28 43.13 43.28 5.8K
13:17 43.32 43.62 43.32 43.61 8.3K
13:18 43.61 43.61 43.47 43.50 20.9K
13:19 43.44 43.45 43.37 43.38 13.8K
13:20 43.36 43.44 43.36 43.44 6.1K
13:21 43.41 43.54 43.40 43.41 5.9K
13:22 43.45 43.53 43.45 43.52 8.0K
13:23 43.48 43.52 43.48 43.49 6.5K
13:24 43.50 43.58 43.50 43.50 20.1K
13:25 43.45 43.52 43.41 43.41 5.4K
13:26 43.45 43.50 43.42 43.46 4.3K
13:27 43.45 43.61 43.44 43.61 8.0K
13:28 43.63 43.63 43.56 43.56 8.2K
13:29 43.59 43.60 43.43 43.43 5.5K
13:30 43.42 43.45 43.40 43.42 10.1K
13:31 43.36 43.36 43.25 43.32 8.0K
13:32 43.28 43.31 43.26 43.26 9.4K
13:33 43.27 43.29 43.22 43.24 8.7K
13:34 43.23 43.24 43.20 43.20 4.9K
13:35 43.20 43.21 43.18 43.19 10.8K
13:36 43.17 43.17 43.10 43.11 15.4K
13:37 43.11 43.14 43.10 43.10 7.4K
13:38 43.16 43.25 43.16 43.23 6.3K
13:39 43.21 43.22 43.15 43.15 4.4K
13:40 43.13 43.25 43.13 43.25 9.5K
13:41 43.21 43.23 43.08 43.08 14.5K
13:42 43.08 43.09 42.93 42.97 39.1K
13:43 43.00 43.00 42.89 42.89 13.3K
13:44 42.89 42.89 42.81 42.82 11.7K
13:45 42.81 42.85 42.80 42.85 13.2K
13:46 42.87 42.88 42.77 42.77 12.3K
13:47 42.76 42.79 42.73 42.78 12.9K
13:48 42.80 42.83 42.78 42.83 4.3K
13:49 42.84 42.88 42.79 42.85 14.3K
13:50 42.83 42.89 42.74 42.74 8.4K
13:51 42.73 42.73 42.54 42.57 21.4K
13:52 42.54 42.60 42.54 42.57 9.6K
13:53 42.55 42.56 42.42 42.44 22.6K
13:54 42.40 42.52 42.40 42.46 35.6K
13:55 42.47 42.58 42.47 42.53 8.9K
13:56 42.54 42.60 42.53 42.60 11.5K
13:57 42.61 42.61 42.56 42.59 6.0K
13:58 42.58 42.66 42.58 42.65 11.6K
13:59 42.69 42.70 42.64 42.65 7.5K
14:00 42.62 42.71 42.62 42.68 6.6K
14:01 42.69 42.69 42.60 42.60 6.6K
14:02 42.60 42.61 42.56 42.58 10.2K
14:03 42.60 42.61 42.52 42.52 5.4K
14:04 42.53 42.60 42.53 42.60 4.7K
14:05 42.59 42.60 42.56 42.58 3.9K
14:06 42.58 42.58 42.51 42.53 4.4K
14:07 42.51 42.55 42.49 42.49 5.7K
14:08 42.50 42.50 42.45 42.47 5.6K
14:09 42.53 42.61 42.53 42.57 3.0K
14:10 42.58 42.63 42.52 42.57 9.6K
14:11 42.52 42.59 42.50 42.50 13.4K
14:12 42.48 42.48 42.26 42.38 33.1K
14:13 42.37 42.52 42.37 42.50 9.0K
14:14 42.49 42.49 42.41 42.45 5.3K
14:15 42.37 42.37 42.26 42.28 10.8K
14:16 42.26 42.44 42.20 42.44 19.4K
14:17 42.44 42.49 42.44 42.47 8.2K
14:18 42.46 42.61 42.46 42.60 7.1K
14:19 42.57 42.62 42.49 42.55 19.8K
14:20 42.51 42.53 42.49 42.50 6.2K
14:21 42.41 42.43 42.27 42.27 13.3K
14:22 42.32 42.32 42.24 42.28 9.7K
14:23 42.30 42.36 42.30 42.34 7.5K
14:24 42.33 42.52 42.33 42.52 5.4K
14:25 42.47 42.53 42.47 42.53 4.7K
14:26 42.46 42.51 42.45 42.51 9.2K
14:27 42.55 42.61 42.54 42.59 6.8K
14:28 42.54 42.64 42.54 42.63 8.4K
14:29 42.80 42.81 42.72 42.78 10.8K
14:30 42.82 42.88 42.77 42.88 29.0K
14:31 42.89 42.90 42.73 42.73 18.0K
14:32 42.72 42.72 42.61 42.63 7.7K
14:33 42.63 42.74 42.60 42.66 7.8K
14:34 42.67 42.71 42.66 42.68 3.4K
14:35 42.66 42.67 42.63 42.63 3.7K
14:36 42.61 42.61 42.56 42.56 6.2K
14:37 42.52 42.60 42.51 42.57 4.5K
14:38 42.53 42.56 42.53 42.55 4.8K
14:39 42.54 42.54 42.51 42.51 3.8K
14:40 42.52 42.58 42.51 42.51 5.9K
14:41 42.49 42.56 42.49 42.53 3.1K
14:42 42.52 42.52 42.43 42.43 6.4K
14:43 42.43 42.48 42.42 42.48 2.6K
14:44 42.46 42.46 42.36 42.36 8.9K
14:45 42.45 42.48 42.45 42.48 2.1K
14:46 42.51 42.52 42.48 42.48 7.6K
14:47 42.50 42.50 42.47 42.47 3.7K
14:48 42.47 42.50 42.42 42.50 10.8K
14:49 42.50 42.63 42.49 42.61 6.0K
14:50 42.60 42.64 42.60 42.60 6.3K
14:51 42.59 42.61 42.54 42.61 2.9K
14:52 42.61 42.61 42.59 42.60 5.4K
14:53 42.50 42.53 42.46 42.53 4.6K
14:54 42.47 42.52 42.47 42.48 10.6K
14:55 42.48 42.48 42.30 42.30 29.8K
14:56 42.34 42.34 42.14 42.20 27.9K
14:57 42.18 42.19 42.11 42.11 16.1K
14:58 42.11 42.20 42.11 42.15 12.9K
14:59 42.17 42.20 42.16 42.17 8.2K
15:00 42.18 42.38 42.18 42.38 26.3K
15:01 42.28 42.34 42.25 42.32 38.5K
15:02 42.23 42.24 42.16 42.17 6.1K
15:03 42.20 42.21 42.16 42.21 4.3K
15:04 42.24 42.37 42.23 42.37 9.1K
15:05 42.37 42.48 42.37 42.46 6.8K
15:06 42.48 42.48 42.27 42.28 21.5K
15:07 42.24 42.24 42.16 42.19 18.5K
15:08 42.18 42.22 42.17 42.17 9.6K
15:09 42.18 42.26 42.16 42.24 10.6K
15:10 42.24 42.39 42.24 42.38 9.1K
15:11 42.32 42.33 42.24 42.32 10.7K
15:12 42.28 42.28 42.24 42.28 8.6K
15:13 42.26 42.37 42.25 42.37 6.1K
15:14 42.37 42.37 42.26 42.30 7.4K
15:15 42.35 42.35 42.29 42.34 9.7K
15:16 42.33 42.57 42.32 42.57 15.0K
15:17 42.56 42.59 42.53 42.53 5.8K
15:18 42.48 42.56 42.48 42.51 11.4K
15:19 42.52 42.61 42.52 42.60 8.7K
15:20 42.59 42.74 42.59 42.72 22.7K
15:21 42.78 42.81 42.71 42.74 22.5K
15:22 42.81 42.99 42.81 42.99 35.0K
15:23 43.00 43.03 42.89 43.00 47.0K
15:24 43.01 43.10 42.98 43.07 22.6K
15:25 43.08 43.12 43.04 43.04 27.4K
15:26 43.06 43.20 43.05 43.20 19.8K
15:27 43.27 43.28 43.13 43.27 20.1K
15:28 43.27 43.33 43.12 43.18 16.3K
15:29 43.20 43.35 43.20 43.22 10.7K
15:30 43.18 43.26 43.12 43.26 9.5K
15:31 43.24 43.29 43.21 43.25 10.6K
15:32 43.18 43.18 43.01 43.08 12.5K
15:33 43.07 43.16 43.03 43.07 10.2K
15:34 43.21 43.32 43.21 43.32 7.3K
15:35 43.36 43.36 43.30 43.33 15.4K
15:36 43.36 43.60 43.32 43.60 17.1K
15:37 43.67 43.67 43.49 43.54 32.7K
15:38 43.56 43.62 43.44 43.44 32.8K
15:39 43.45 43.52 43.33 43.41 43.4K
15:40 43.39 43.43 43.30 43.40 17.2K
15:41 43.45 43.58 43.45 43.51 39.4K
15:42 43.52 43.59 43.52 43.55 28.0K
15:43 43.54 43.55 43.34 43.37 9.6K
15:44 43.36 43.47 43.36 43.40 7.0K
15:45 43.32 43.43 43.32 43.39 5.1K
15:46 43.39 43.41 43.31 43.39 10.9K
15:47 43.40 43.46 43.32 43.40 18.8K
15:48 43.41 43.48 43.41 43.42 28.1K
15:49 43.41 43.52 43.38 43.52 21.2K
15:50 43.45 43.45 42.94 43.00 53.5K
15:51 42.92 42.92 42.55 42.61 32.0K
15:52 42.68 42.68 42.55 42.59 17.4K
15:53 42.57 42.72 42.55 42.72 22.3K
15:54 42.79 42.79 42.52 42.57 21.9K
15:55 42.54 42.83 42.54 42.64 127.4K
15:56 42.60 42.63 42.38 42.39 19.5K
15:57 42.37 42.45 42.19 42.19 53.6K
15:58 42.26 42.48 42.22 42.48 46.2K
15:59 42.40 42.42 42.25 42.30 2,355.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし