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 43.67 43.73 43.55 43.65 524.5K
09:31 43.65 43.78 43.47 43.78 38.2K
09:32 43.80 43.91 43.76 43.76 50.9K
09:33 43.70 43.98 43.67 43.82 58.4K
09:34 43.82 43.85 43.50 43.68 13.8K
09:35 43.60 43.61 43.46 43.48 23.8K
09:36 43.48 43.50 43.13 43.16 43.3K
09:37 43.24 43.88 43.15 43.88 56.5K
09:38 43.87 44.09 43.84 44.02 53.4K
09:39 44.11 44.16 43.92 44.07 88.3K
09:40 44.08 44.12 44.01 44.06 34.6K
09:41 44.03 44.28 44.01 44.01 28.6K
09:42 43.93 44.07 43.90 43.92 27.3K
09:43 43.90 43.99 43.87 43.99 14.1K
09:44 43.99 44.20 43.97 44.20 45.1K
09:45 44.21 44.44 44.21 44.40 51.1K
09:46 44.41 44.57 44.32 44.54 57.6K
09:47 44.53 44.60 44.52 44.56 29.5K
09:48 44.61 44.66 44.53 44.59 38.1K
09:49 44.61 44.70 44.60 44.69 45.9K
09:50 44.71 44.96 44.71 44.92 40.0K
09:51 44.93 44.94 44.77 44.78 24.9K
09:52 44.78 44.80 44.67 44.75 29.0K
09:53 44.74 44.79 44.57 44.61 17.9K
09:54 44.54 44.60 44.44 44.51 52.9K
09:55 44.54 44.54 44.20 44.20 24.1K
09:56 44.20 44.34 44.18 44.26 22.8K
09:57 44.13 44.23 44.13 44.21 26.7K
09:58 44.25 44.25 44.22 44.23 7.3K
09:59 44.29 44.30 44.24 44.30 7.7K
10:00 44.28 44.42 44.23 44.42 44.2K
10:01 44.53 44.53 44.21 44.21 10.7K
10:02 44.13 44.23 44.05 44.23 41.5K
10:03 44.28 44.45 44.28 44.34 12.1K
10:04 44.26 44.34 44.20 44.34 26.6K
10:05 44.31 44.31 44.27 44.30 4.6K
10:06 44.32 44.41 44.27 44.34 12.2K
10:07 44.31 44.41 44.29 44.35 9.8K
10:08 44.37 44.37 44.04 44.04 22.3K
10:09 44.13 44.13 43.92 43.94 10.3K
10:10 43.97 44.05 43.85 44.05 26.6K
10:11 44.02 44.06 43.96 43.98 13.3K
10:12 43.99 44.09 43.99 44.03 13.7K
10:13 44.06 44.08 43.98 44.05 8.2K
10:14 43.93 44.22 43.93 44.22 9.4K
10:15 44.19 44.24 44.11 44.19 15.9K
10:16 44.18 44.42 44.18 44.38 8.8K
10:17 44.40 44.63 44.40 44.57 19.9K
10:18 44.55 44.59 44.44 44.52 32.7K
10:19 44.50 44.62 44.47 44.62 17.4K
10:20 44.63 44.74 44.63 44.71 29.7K
10:21 44.72 44.82 44.66 44.67 18.9K
10:22 44.71 44.78 44.69 44.69 25.4K
10:23 44.67 44.72 44.63 44.63 13.7K
10:24 44.63 44.71 44.61 44.62 7.6K
10:25 44.62 44.62 44.39 44.39 26.8K
10:26 44.39 44.39 44.34 44.38 17.7K
10:27 44.43 44.45 44.25 44.25 12.1K
10:28 44.28 44.34 44.21 44.22 5.1K
10:29 44.20 44.24 44.17 44.18 8.4K
10:30 44.06 44.16 43.98 44.16 17.3K
10:31 44.18 44.27 44.18 44.23 11.8K
10:32 44.24 44.27 44.17 44.25 19.3K
10:33 44.27 44.63 44.27 44.63 13.0K
10:34 44.64 44.71 44.61 44.61 19.9K
10:35 44.64 44.64 44.50 44.50 13.9K
10:36 44.52 44.56 44.49 44.56 12.0K
10:37 44.51 44.54 44.40 44.42 5.9K
10:38 44.43 44.45 44.36 44.39 20.8K
10:39 44.41 44.49 44.40 44.47 5.2K
10:40 44.39 44.41 44.27 44.27 9.6K
10:41 44.28 44.28 44.16 44.20 8.4K
10:42 44.16 44.17 44.09 44.12 17.2K
10:43 44.16 44.24 44.12 44.24 7.2K
10:44 44.23 44.39 44.23 44.39 6.9K
10:45 44.54 44.54 44.44 44.44 5.1K
10:46 44.46 44.70 44.46 44.70 17.8K
10:47 44.68 44.78 44.67 44.72 10.8K
10:48 44.77 44.82 44.66 44.70 55.7K
10:49 44.68 44.68 44.48 44.48 11.1K
10:50 44.45 44.45 44.31 44.32 7.4K
10:51 44.28 44.28 44.20 44.21 66.6K
10:52 44.17 44.27 44.17 44.27 9.8K
10:53 44.25 44.25 44.20 44.21 5.6K
10:54 44.18 44.23 44.18 44.18 13.3K
10:55 44.23 44.23 44.14 44.16 4.4K
10:56 44.17 44.19 44.13 44.13 6.1K
10:57 44.16 44.24 44.16 44.22 11.4K
10:58 44.23 44.27 44.16 44.18 20.5K
10:59 44.22 44.26 44.16 44.23 5.8K
11:00 44.25 44.25 44.10 44.10 31.3K
11:01 44.13 44.17 44.11 44.17 28.2K
11:02 44.18 44.25 44.13 44.18 10.0K
11:03 44.14 44.19 44.12 44.18 9.6K
11:04 44.17 44.23 44.15 44.23 5.3K
11:05 44.21 44.21 44.15 44.15 16.9K
11:06 44.17 44.22 44.17 44.22 5.1K
11:07 44.18 44.18 44.12 44.12 29.1K
11:08 44.12 44.25 44.04 44.23 13.7K
11:09 44.16 44.28 44.16 44.28 5.0K
11:10 44.30 44.37 44.29 44.36 20.5K
11:11 44.32 44.34 44.13 44.13 9.5K
11:12 44.15 44.17 44.06 44.17 3.1K
11:13 44.17 44.17 44.15 44.16 1.5K
11:14 44.13 44.16 44.13 44.13 2.8K
11:15 44.11 44.20 44.11 44.18 3.1K
11:16 44.17 44.20 44.15 44.16 3.2K
11:17 44.19 44.21 44.19 44.20 1.4K
11:18 44.25 44.31 44.21 44.31 7.3K
11:19 44.25 44.28 44.25 44.28 1.7K
11:20 44.27 44.35 44.27 44.33 4.6K
11:21 44.37 44.40 44.37 44.40 2.1K
11:22 44.44 44.44 44.41 44.42 6.2K
11:23 44.40 44.40 44.31 44.33 30.7K
11:24 44.30 44.33 44.28 44.33 1.6K
11:25 44.29 44.36 44.29 44.36 1.8K
11:26 44.34 44.34 44.34 44.34 1.4K
11:27 44.10 44.14 44.06 44.10 5.8K
11:28 44.11 44.11 44.07 44.08 5.2K
11:29 44.09 44.11 44.05 44.07 8.6K
11:30 43.91 44.00 43.91 43.97 30.0K
11:31 43.99 44.04 43.98 44.04 1.8K
11:32 43.99 44.01 43.97 44.00 6.2K
11:33 44.00 44.07 43.98 44.05 6.4K
11:34 44.10 44.14 44.08 44.14 1.6K
11:35 44.04 44.04 44.01 44.02 4.4K
11:36 43.99 44.02 43.95 43.95 5.3K
11:37 43.98 43.98 43.87 43.87 7.3K
11:38 43.87 44.04 43.87 44.04 6.3K
11:39 44.03 44.03 43.96 43.96 2.9K
11:40 44.09 44.09 44.04 44.04 1.4K
11:41 44.06 44.06 44.06 44.06 11.0K
11:43 43.93 43.93 43.88 43.89 13.9K
11:44 43.89 43.92 43.86 43.92 8.5K
11:45 43.98 44.00 43.91 43.93 9.4K
11:46 43.91 43.92 43.91 43.92 3.9K
11:47 43.92 43.94 43.92 43.94 2.8K
11:48 43.94 43.94 43.86 43.93 3.9K
11:49 43.93 43.95 43.90 43.90 4.5K
11:50 43.94 43.96 43.92 43.92 4.8K
11:51 43.94 43.94 43.85 43.88 4.8K
11:52 43.86 43.95 43.85 43.95 5.3K
11:53 43.96 43.96 43.86 43.90 4.9K
11:54 43.93 43.97 43.93 43.97 5.1K
11:55 43.98 44.03 43.96 44.02 3.6K
11:56 43.99 44.02 43.89 43.89 10.0K
11:57 43.86 43.86 43.64 43.64 11.6K
11:58 43.60 43.65 43.59 43.64 5.2K
11:59 43.61 43.67 43.61 43.63 7.1K
12:00 43.64 43.67 43.64 43.67 2.2K
12:01 43.65 43.65 43.45 43.56 17.0K
12:02 43.61 43.61 43.61 43.61 0.7K
12:03 43.65 43.69 43.65 43.68 6.1K
12:04 43.67 43.69 43.63 43.63 4.2K
12:05 43.62 43.64 43.62 43.64 1.6K
12:06 43.59 43.59 43.50 43.50 3.5K
12:07 43.48 43.50 43.46 43.50 7.2K
12:08 43.48 43.51 43.41 43.47 7.4K
12:09 43.50 43.50 43.46 43.49 24.9K
12:10 43.56 43.61 43.42 43.43 37.8K
12:11 43.40 43.40 43.24 43.30 5.9K
12:12 43.28 43.37 43.27 43.27 6.4K
12:13 43.26 43.36 43.26 43.31 14.7K
12:14 43.31 43.35 43.21 43.35 18.0K
12:15 43.43 43.50 43.43 43.50 7.3K
12:16 43.45 43.45 43.20 43.22 8.0K
12:17 43.17 43.21 43.10 43.10 19.2K
12:18 43.06 43.13 43.06 43.10 6.5K
12:19 43.11 43.16 43.09 43.09 24.5K
12:20 43.09 43.09 42.92 42.92 34.9K
12:21 42.90 42.93 42.81 42.89 20.3K
12:22 42.87 42.90 42.82 42.82 9.3K
12:23 42.81 42.82 42.75 42.77 7.3K
12:24 42.75 42.90 42.70 42.82 36.0K
12:25 42.82 42.86 42.77 42.83 53.3K
12:26 42.85 42.96 42.85 42.96 10.8K
12:27 42.95 43.13 42.95 43.13 13.4K
12:28 43.11 43.13 43.09 43.13 3.2K
12:29 43.11 43.11 43.04 43.06 8.2K
12:30 43.10 43.24 43.10 43.23 8.0K
12:31 43.20 43.38 43.20 43.38 2.6K
12:32 43.44 43.58 43.44 43.58 19.3K
12:33 43.60 43.60 43.47 43.50 138.2K
12:34 43.49 43.56 43.49 43.54 8.4K
12:35 43.53 43.61 43.51 43.51 12.7K
12:36 43.53 43.71 43.53 43.71 11.3K
12:37 43.66 43.70 43.58 43.59 14.6K
12:38 43.63 43.65 43.61 43.64 11.1K
12:39 43.61 43.64 43.58 43.59 40.2K
12:40 43.53 43.61 43.50 43.61 32.2K
12:41 43.70 43.74 43.69 43.69 11.1K
12:42 43.72 43.72 43.69 43.69 3.6K
12:43 43.75 43.75 43.65 43.65 1.5K
12:44 43.65 43.74 43.65 43.69 4.5K
12:45 43.67 43.69 43.60 43.60 3.8K
12:46 43.63 43.67 43.58 43.58 10.6K
12:47 43.62 43.62 43.42 43.44 4.3K
12:48 43.42 43.50 43.42 43.47 4.1K
12:49 43.47 43.57 43.47 43.48 13.0K
12:50 43.50 43.54 43.50 43.53 4.0K
12:51 43.54 43.54 43.51 43.54 1.0K
12:52 43.52 43.52 43.51 43.51 3.0K
12:53 43.49 43.55 43.49 43.52 3.4K
12:54 43.53 43.55 43.53 43.55 1.1K
12:55 43.56 43.56 43.52 43.56 3.6K
12:56 43.60 43.60 43.50 43.50 4.4K
12:57 43.46 43.50 43.34 43.48 5.3K
12:58 43.52 43.52 43.49 43.49 2.5K
12:59 43.50 43.51 43.41 43.41 9.3K
13:00 43.41 43.49 43.40 43.48 3.2K
13:01 43.49 43.52 43.49 43.50 3.8K
13:02 43.48 43.70 43.48 43.70 5.3K
13:03 43.70 43.89 43.70 43.88 7.9K
13:04 43.90 43.93 43.88 43.89 6.6K
13:05 43.95 44.00 43.94 43.94 12.2K
13:06 43.89 43.90 43.84 43.89 14.5K
13:07 43.94 43.99 43.94 43.98 4.5K
13:08 44.02 44.12 44.02 44.12 4.9K
13:09 44.12 44.18 44.12 44.18 8.8K
13:10 44.14 44.16 44.11 44.16 6.0K
13:11 44.07 44.14 44.07 44.13 3.8K
13:12 44.12 44.18 44.12 44.18 4.1K
13:13 44.12 44.12 44.06 44.06 6.0K
13:14 44.07 44.07 44.01 44.03 2.9K
13:15 43.96 43.96 43.92 43.94 17.7K
13:16 43.95 43.99 43.95 43.95 3.7K
13:17 43.94 43.94 43.94 43.94 1.0K
13:18 43.96 43.98 43.95 43.98 1.7K
13:19 44.02 44.07 43.97 43.97 3.8K
13:20 43.98 44.02 43.98 44.02 0.6K
13:21 43.96 43.98 43.93 43.93 4.2K
13:22 43.89 43.91 43.85 43.86 5.6K
13:23 43.93 43.94 43.88 43.94 3.7K
13:24 43.92 43.92 43.92 43.92 1.4K
13:25 43.91 43.93 43.90 43.92 7.7K
13:26 43.94 43.96 43.88 43.90 3.9K
13:27 43.89 43.89 43.84 43.84 13.3K
13:28 43.83 43.85 43.83 43.84 0.6K
13:29 43.83 43.85 43.81 43.83 4.0K
13:30 43.88 43.88 43.88 43.88 0.1K
13:31 43.89 43.95 43.89 43.95 2.4K
13:32 43.92 43.92 43.92 43.92 3.8K
13:34 43.95 44.04 43.95 44.02 1.8K
13:35 44.01 44.06 44.01 44.03 1.1K
13:36 44.05 44.06 44.00 44.00 2.4K
13:37 44.03 44.03 43.98 43.98 2.1K
13:38 43.95 43.95 43.95 43.95 0.9K
13:39 43.95 43.95 43.93 43.93 3.3K
13:40 43.93 43.93 43.80 43.81 4.2K
13:41 43.79 43.79 43.74 43.77 4.4K
13:42 43.74 43.96 43.74 43.96 14.5K
13:43 43.91 43.92 43.77 43.77 6.8K
13:44 43.77 43.77 43.77 43.77 1.2K
13:45 43.81 43.81 43.78 43.78 0.3K
13:46 43.77 43.83 43.72 43.73 7.8K
13:47 43.72 43.75 43.72 43.72 3.9K
13:48 43.73 43.85 43.73 43.85 3.1K
13:49 43.88 43.88 43.80 43.82 1.0K
13:50 43.82 43.82 43.80 43.80 2.4K
13:51 43.82 43.85 43.81 43.85 8.5K
13:52 43.86 43.96 43.84 43.96 11.7K
13:53 43.94 43.95 43.93 43.94 4.0K
13:54 43.97 43.97 43.86 43.86 2.0K
13:55 43.89 44.19 43.89 44.19 3.3K
13:56 44.15 44.16 44.13 44.16 5.9K
13:57 44.17 44.24 44.10 44.12 10.2K
13:58 44.15 44.15 44.15 44.15 1.7K
13:59 44.19 44.19 44.06 44.06 8.0K
14:00 44.08 44.12 44.06 44.12 9.6K
14:01 44.19 44.22 44.16 44.16 7.6K
14:02 44.18 44.20 44.18 44.20 1.8K
14:03 44.22 44.22 44.22 44.22 2.2K
14:04 44.23 44.26 44.17 44.26 5.2K
14:05 44.29 44.33 44.28 44.32 13.4K
14:06 44.29 44.30 44.29 44.30 1.1K
14:07 44.33 44.36 44.27 44.27 8.5K
14:08 44.22 44.26 44.22 44.26 13.8K
14:09 44.28 44.28 44.21 44.22 3.5K
14:10 44.22 44.24 44.22 44.24 1.2K
14:11 44.25 44.25 44.24 44.24 1.6K
14:12 44.27 44.32 44.17 44.17 5.0K
14:13 44.23 44.25 44.20 44.22 5.5K
14:14 44.17 44.19 44.17 44.18 6.4K
14:15 44.15 44.19 44.13 44.19 6.6K
14:16 44.16 44.21 44.16 44.21 1.6K
14:17 44.20 44.20 44.13 44.13 2.7K
14:18 44.13 44.18 44.12 44.12 8.3K
14:19 44.13 44.14 44.12 44.13 5.5K
14:20 44.14 44.16 44.14 44.14 1.4K
14:22 44.25 44.29 44.25 44.29 8.5K
14:23 44.24 44.24 44.19 44.19 4.9K
14:24 44.19 44.21 44.15 44.15 2.5K
14:25 44.14 44.14 44.06 44.06 3.4K
14:26 44.03 44.05 44.03 44.03 1.7K
14:27 44.03 44.09 44.03 44.09 3.6K
14:28 44.07 44.07 44.07 44.07 0.4K
14:29 44.13 44.13 44.12 44.12 2.5K
14:30 44.12 44.12 44.09 44.09 1.7K
14:31 44.10 44.11 44.08 44.10 9.2K
14:32 44.07 44.07 44.00 44.00 8.3K
14:33 44.01 44.02 43.98 44.02 13.0K
14:34 44.01 44.05 44.01 44.05 2.4K
14:35 44.12 44.12 44.07 44.07 3.3K
14:36 44.04 44.07 44.04 44.07 0.7K
14:37 44.08 44.17 44.08 44.15 1.7K
14:38 44.20 44.24 44.18 44.18 4.1K
14:39 44.17 44.17 44.17 44.17 0.2K
14:40 44.15 44.23 44.14 44.23 3.0K
14:41 44.19 44.19 44.14 44.14 3.5K
14:42 44.16 44.18 44.16 44.18 0.8K
14:43 44.10 44.10 44.03 44.03 1.7K
14:44 44.06 44.08 44.06 44.08 0.6K
14:45 44.09 44.09 44.09 44.09 1.8K
14:46 44.00 44.00 43.87 43.87 28.0K
14:47 43.84 43.84 43.77 43.79 5.5K
14:48 43.78 43.81 43.72 43.76 25.3K
14:49 43.74 43.82 43.74 43.82 4.2K
14:50 43.84 43.92 43.84 43.87 8.2K
14:51 43.86 43.87 43.82 43.87 5.1K
14:52 43.82 43.82 43.79 43.79 3.8K
14:53 43.81 43.83 43.78 43.83 3.7K
14:54 43.81 43.81 43.71 43.71 5.1K
14:55 43.70 43.70 43.51 43.51 5.5K
14:56 43.47 43.47 43.37 43.40 18.6K
14:57 43.39 43.43 43.38 43.42 4.5K
14:58 43.44 43.44 43.41 43.42 8.2K
14:59 43.38 43.55 43.38 43.55 8.5K
15:00 43.54 43.59 43.50 43.58 5.0K
15:01 43.56 43.60 43.54 43.59 3.9K
15:02 43.53 43.54 43.52 43.54 4.1K
15:03 43.62 43.76 43.62 43.75 5.2K
15:04 43.71 43.82 43.71 43.77 7.7K
15:05 43.75 43.83 43.75 43.75 6.8K
15:06 43.67 43.78 43.67 43.75 108.5K
15:07 43.69 43.77 43.69 43.77 2.5K
15:08 43.79 43.86 43.79 43.86 13.0K
15:09 43.87 43.88 43.87 43.88 8.9K
15:10 43.88 43.90 43.82 43.87 13.3K
15:11 43.81 43.99 43.81 43.93 3.5K
15:12 43.86 43.91 43.86 43.91 2.3K
15:13 43.92 43.92 43.88 43.88 1.4K
15:14 43.90 44.00 43.88 44.00 6.1K
15:15 44.06 44.12 43.98 44.11 4.6K
15:16 44.13 44.15 44.12 44.12 3.4K
15:17 44.08 44.15 44.08 44.13 1.8K
15:18 44.09 44.09 44.07 44.07 4.6K
15:19 44.08 44.08 43.95 43.96 4.6K
15:20 43.94 43.96 43.87 43.87 12.3K
15:21 43.89 44.01 43.89 44.01 4.5K
15:22 43.99 44.02 43.99 44.02 2.0K
15:23 44.03 44.11 44.03 44.11 5.2K
15:24 44.07 44.07 44.03 44.03 3.3K
15:25 44.06 44.10 44.06 44.07 1.6K
15:26 44.06 44.08 44.01 44.02 9.6K
15:27 43.99 44.02 43.99 43.99 84.8K
15:28 43.94 43.94 43.77 43.77 5.9K
15:29 43.80 43.80 43.73 43.73 10.2K
15:30 43.69 43.69 43.67 43.67 1.2K
15:31 43.64 43.66 43.44 43.44 12.3K
15:32 43.45 43.45 43.36 43.36 5.6K
15:33 43.31 43.31 43.11 43.16 17.0K
15:34 43.14 43.14 43.04 43.05 6.8K
15:35 43.14 43.17 43.09 43.14 7.1K
15:36 43.18 43.18 43.13 43.14 4.6K
15:37 43.11 43.14 43.07 43.07 10.3K
15:38 43.09 43.09 42.97 43.08 20.8K
15:39 43.09 43.13 43.00 43.00 8.9K
15:40 43.02 43.06 43.02 43.06 5.8K
15:41 43.06 43.11 43.02 43.11 7.7K
15:42 43.13 43.13 43.02 43.04 9.3K
15:43 43.05 43.11 43.05 43.11 9.8K
15:44 43.09 43.12 43.06 43.09 229.3K
15:45 43.08 43.09 42.86 42.87 35.1K
15:46 42.85 42.88 42.75 42.75 13.8K
15:47 42.76 42.76 42.66 42.70 12.5K
15:48 42.67 42.69 42.62 42.67 16.1K
15:49 42.74 42.86 42.74 42.84 17.3K
15:50 42.88 43.03 42.88 42.96 9.3K
15:51 42.96 42.98 42.87 42.88 10.6K
15:52 42.85 42.88 42.85 42.86 3.5K
15:53 42.88 42.91 42.88 42.90 11.3K
15:54 42.99 42.99 42.91 42.92 13.9K
15:55 42.80 42.80 42.68 42.77 20.4K
15:56 42.78 42.86 42.78 42.83 9.2K
15:57 42.83 42.90 42.83 42.90 7.9K
15:58 42.87 42.92 42.84 42.92 14.1K
15:59 42.92 42.92 42.77 42.77 105.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし