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 43.46 43.48 43.18 43.48 445.3K
09:31 43.38 43.87 43.38 43.87 41.1K
09:32 43.62 43.78 43.44 43.68 95.3K
09:33 43.65 43.68 43.62 43.62 36.6K
09:34 43.72 43.72 43.51 43.58 29.1K
09:35 43.54 43.94 43.50 43.94 51.6K
09:36 43.96 43.96 43.70 43.81 11.0K
09:37 43.83 43.89 43.50 43.54 39.5K
09:38 43.47 43.52 43.41 43.50 44.0K
09:39 43.56 43.56 43.29 43.37 20.6K
09:40 43.42 43.48 43.32 43.45 17.8K
09:41 43.49 43.83 43.49 43.82 33.9K
09:42 43.79 44.22 43.79 44.22 52.2K
09:43 44.26 44.33 44.03 44.03 65.6K
09:44 44.06 44.06 43.88 44.04 19.6K
09:45 44.04 44.07 43.50 43.50 24.8K
09:46 43.43 43.43 43.07 43.07 41.7K
09:47 43.00 43.12 43.00 43.08 58.8K
09:48 43.05 43.06 42.80 42.84 41.0K
09:49 42.86 42.95 42.72 42.75 38.7K
09:50 42.70 42.91 42.70 42.82 27.6K
09:51 42.81 42.81 42.15 42.15 62.9K
09:52 42.09 42.09 41.20 41.20 121.0K
09:53 41.28 41.36 40.74 40.79 103.1K
09:54 40.61 40.92 40.52 40.54 58.7K
09:55 40.59 40.98 40.59 40.91 70.5K
09:56 40.85 41.00 40.73 41.00 68.7K
09:57 41.18 41.28 40.79 40.79 40.1K
09:58 40.88 41.03 40.72 40.73 50.6K
09:59 40.65 40.73 40.58 40.64 40.4K
10:00 40.81 40.85 40.45 40.82 92.1K
10:01 40.73 40.99 40.73 40.87 92.9K
10:02 40.79 40.86 40.72 40.83 24.8K
10:03 40.79 40.88 40.60 40.65 24.6K
10:04 40.60 40.60 40.28 40.45 31.4K
10:05 40.45 40.69 40.45 40.69 14.6K
10:06 40.80 40.96 40.79 40.87 32.9K
10:07 40.87 41.05 40.83 40.88 37.6K
10:08 40.85 41.17 40.85 41.01 24.1K
10:09 41.01 41.18 40.94 41.16 46.9K
10:10 41.17 41.41 41.15 41.41 38.9K
10:11 41.38 41.38 41.20 41.31 38.2K
10:12 41.31 41.31 41.21 41.28 23.3K
10:13 41.31 41.37 40.99 41.05 76.5K
10:14 41.20 41.47 41.19 41.47 32.5K
10:15 41.42 41.42 41.30 41.36 14.9K
10:16 41.49 41.49 41.21 41.21 19.1K
10:17 41.21 41.21 40.96 40.98 51.7K
10:18 40.88 40.88 40.69 40.72 28.7K
10:19 40.69 40.81 40.68 40.71 17.6K
10:20 40.66 40.92 40.62 40.87 10.8K
10:21 40.87 41.11 40.85 41.06 13.9K
10:22 41.01 41.17 40.96 41.17 36.7K
10:23 41.19 41.35 41.16 41.34 35.2K
10:24 41.39 41.39 41.15 41.15 15.6K
10:25 41.17 41.45 41.10 41.42 13.5K
10:26 41.43 41.43 41.20 41.22 6.1K
10:27 41.17 41.17 41.01 41.12 17.5K
10:28 41.23 41.34 41.23 41.33 15.3K
10:29 41.33 41.50 41.33 41.49 11.9K
10:30 41.52 41.61 41.51 41.60 15.9K
10:31 41.65 41.79 41.63 41.70 14.1K
10:32 41.62 41.67 41.60 41.63 13.7K
10:33 41.70 41.81 41.70 41.81 11.6K
10:34 41.82 41.90 41.72 41.75 18.3K
10:35 41.74 42.03 41.71 42.03 17.6K
10:36 42.02 42.07 41.90 41.93 15.8K
10:37 41.98 41.98 41.83 41.83 15.6K
10:38 41.86 41.89 41.81 41.81 11.9K
10:39 41.84 41.84 41.79 41.81 19.3K
10:40 41.80 41.80 41.59 41.64 12.6K
10:41 41.65 41.75 41.64 41.75 29.7K
10:42 41.73 41.80 41.73 41.80 5.6K
10:43 41.88 42.01 41.88 42.01 10.8K
10:44 42.04 42.16 42.04 42.09 12.9K
10:45 42.15 42.30 42.15 42.22 10.8K
10:46 42.22 42.22 42.02 42.02 8.9K
10:47 42.02 42.02 41.91 42.02 16.4K
10:48 42.03 42.03 41.88 41.88 1.3K
10:49 41.86 41.97 41.86 41.97 8.2K
10:50 41.87 41.98 41.87 41.94 12.7K
10:51 41.99 42.02 41.93 41.93 11.7K
10:52 41.89 41.96 41.89 41.94 4.3K
10:53 41.93 42.15 41.93 42.15 12.6K
10:54 42.14 42.16 42.03 42.03 6.9K
10:55 41.99 42.07 41.97 42.07 12.8K
10:56 42.20 42.20 42.06 42.07 15.2K
10:57 42.05 42.20 42.05 42.20 7.6K
10:58 42.26 42.34 42.24 42.28 7.3K
10:59 42.24 42.28 42.24 42.25 8.8K
11:00 42.21 42.34 42.21 42.34 8.1K
11:01 42.29 42.30 42.29 42.30 5.8K
11:02 42.30 42.35 42.29 42.29 27.1K
11:03 42.16 42.27 42.15 42.26 7.5K
11:04 42.28 42.36 42.26 42.36 14.2K
11:05 42.38 42.55 42.38 42.50 18.2K
11:06 42.53 42.53 42.42 42.42 6.9K
11:07 42.39 42.53 42.39 42.53 9.9K
11:08 42.51 42.51 42.42 42.49 6.6K
11:09 42.52 42.52 42.40 42.40 15.3K
11:10 42.38 42.49 42.38 42.46 6.7K
11:11 42.42 42.42 42.30 42.30 3.8K
11:12 42.33 42.45 42.33 42.45 7.1K
11:13 42.45 42.45 42.40 42.41 5.1K
11:14 42.44 42.59 42.44 42.59 11.2K
11:15 42.60 42.60 42.55 42.59 13.3K
11:16 42.60 42.60 42.49 42.51 6.0K
11:17 42.42 42.48 42.42 42.47 4.0K
11:18 42.47 42.52 42.47 42.47 6.2K
11:19 42.46 42.55 42.46 42.54 4.9K
11:20 42.53 42.53 42.24 42.24 3.8K
11:21 42.27 42.38 42.27 42.38 5.2K
11:22 42.40 42.41 42.38 42.41 1.6K
11:23 42.44 42.44 42.36 42.38 3.7K
11:24 42.41 42.41 42.19 42.22 12.6K
11:25 42.28 42.28 42.17 42.17 8.1K
11:26 42.14 42.18 42.12 42.18 9.8K
11:27 42.14 42.18 42.14 42.15 8.1K
11:28 42.16 42.29 42.16 42.29 3.3K
11:29 42.32 42.44 42.30 42.44 10.8K
11:30 42.47 42.56 42.44 42.48 6.9K
11:31 42.37 42.41 42.32 42.32 6.1K
11:32 42.32 42.38 42.32 42.37 8.6K
11:33 42.38 42.51 42.38 42.51 3.7K
11:34 42.55 42.68 42.51 42.51 7.9K
11:35 42.47 42.49 42.44 42.46 2.5K
11:36 42.46 42.57 42.46 42.57 5.8K
11:37 42.56 42.58 42.56 42.57 2.5K
11:38 42.56 42.56 42.53 42.53 1.5K
11:39 42.52 42.52 42.43 42.43 3.9K
11:40 42.39 42.41 42.33 42.38 4.8K
11:41 42.39 42.44 42.33 42.44 4.7K
11:42 42.42 42.42 42.40 42.40 2.4K
11:43 42.40 42.42 42.33 42.34 7.6K
11:44 42.36 42.36 42.29 42.31 6.9K
11:45 42.33 42.33 42.21 42.26 6.7K
11:46 42.24 42.30 42.24 42.30 3.9K
11:47 42.29 42.38 42.26 42.38 5.9K
11:48 42.43 42.67 42.43 42.63 6.9K
11:49 42.67 42.67 42.50 42.50 7.9K
11:50 42.52 42.54 42.38 42.38 8.0K
11:51 42.46 42.46 42.42 42.45 4.6K
11:52 42.45 42.45 42.38 42.38 4.6K
11:53 42.38 42.40 42.35 42.40 3.6K
11:54 42.38 42.38 42.30 42.30 3.4K
11:55 42.39 42.39 42.32 42.32 4.3K
11:56 42.29 42.30 42.23 42.23 7.3K
11:57 42.24 42.24 42.20 42.21 2.7K
11:58 42.25 42.26 42.22 42.22 14.8K
11:59 42.16 42.25 42.16 42.25 7.2K
12:00 42.30 42.39 42.30 42.35 3.3K
12:01 42.33 42.39 42.30 42.32 3.7K
12:02 42.29 42.30 42.14 42.20 5.8K
12:03 42.17 42.28 42.17 42.28 7.9K
12:04 42.35 42.47 42.35 42.40 6.6K
12:05 42.46 42.46 42.40 42.40 1.6K
12:06 42.30 42.43 42.30 42.43 5.8K
12:07 42.42 42.53 42.42 42.47 8.3K
12:08 42.47 42.47 42.40 42.43 1.5K
12:09 42.46 42.46 42.40 42.43 6.5K
12:10 42.51 42.53 42.47 42.50 3.7K
12:11 42.46 42.46 42.10 42.10 16.3K
12:12 42.14 42.15 42.02 42.02 13.0K
12:13 42.00 42.08 41.99 42.08 9.6K
12:14 42.15 42.15 41.90 41.97 12.2K
12:15 42.10 42.12 42.08 42.12 11.1K
12:16 42.13 42.21 42.13 42.21 6.9K
12:17 42.29 42.29 42.27 42.29 3.8K
12:18 42.31 42.37 42.31 42.31 2.5K
12:19 42.30 42.32 42.28 42.28 4.1K
12:20 42.39 42.40 42.34 42.40 11.7K
12:21 42.41 42.42 42.23 42.23 12.6K
12:22 42.18 42.22 42.18 42.21 5.7K
12:23 42.25 42.30 42.25 42.29 2.6K
12:24 42.31 42.36 42.31 42.36 4.2K
12:25 42.36 42.36 42.20 42.22 20.7K
12:26 42.19 42.21 42.02 42.02 14.5K
12:27 42.06 42.09 42.03 42.06 2.0K
12:28 42.04 42.04 41.90 41.92 11.4K
12:29 41.91 41.93 41.83 41.93 3.4K
12:30 41.92 42.15 41.92 42.12 13.6K
12:31 42.05 42.15 42.05 42.07 2.4K
12:32 42.05 42.09 42.02 42.09 3.4K
12:33 42.07 42.17 42.07 42.14 3.2K
12:34 42.16 42.16 42.10 42.15 5.3K
12:35 42.16 42.25 42.16 42.25 2.9K
12:36 42.25 42.25 42.09 42.15 4.3K
12:37 42.12 42.15 42.07 42.07 4.2K
12:38 42.11 42.16 42.08 42.12 15.0K
12:39 42.14 42.14 42.01 42.01 2.3K
12:40 42.06 42.06 41.70 41.70 8.7K
12:41 41.67 41.68 41.45 41.61 11.2K
12:42 41.46 41.50 41.37 41.37 9.4K
12:43 41.40 41.55 41.40 41.55 13.1K
12:44 41.58 41.61 41.58 41.61 5.9K
12:45 41.61 41.67 41.60 41.60 1.6K
12:46 41.65 41.65 41.60 41.60 3.1K
12:47 41.65 41.66 41.61 41.66 2.4K
12:48 41.62 41.64 41.60 41.60 0.8K
12:49 41.56 41.56 41.41 41.43 10.4K
12:50 41.39 41.39 41.09 41.09 12.7K
12:51 41.09 41.28 41.09 41.18 12.2K
12:52 41.17 41.26 41.17 41.20 6.5K
12:53 41.24 41.35 41.23 41.35 20.2K
12:54 41.36 41.43 41.33 41.33 9.6K
12:55 41.38 41.41 41.37 41.37 7.7K
12:56 41.38 41.42 41.38 41.42 1.8K
12:57 41.45 41.45 41.37 41.41 10.8K
12:58 41.43 41.50 41.43 41.50 6.8K
12:59 41.53 41.54 41.41 41.49 5.9K
13:00 41.47 41.47 41.26 41.26 16.9K
13:01 41.26 41.38 41.24 41.38 2.5K
13:02 41.37 41.37 41.33 41.33 1.7K
13:03 41.29 41.41 41.29 41.37 5.7K
13:04 41.38 41.42 41.31 41.42 7.7K
13:05 41.39 41.44 41.38 41.38 6.9K
13:06 41.33 41.44 41.31 41.40 8.8K
13:07 41.41 41.47 41.41 41.43 5.2K
13:08 41.45 41.45 41.40 41.40 3.7K
13:09 41.43 41.43 41.39 41.41 4.5K
13:10 41.42 41.42 41.26 41.33 8.6K
13:11 41.35 41.35 41.18 41.18 7.2K
13:12 41.12 41.12 41.11 41.11 3.8K
13:13 41.10 41.16 41.06 41.16 31.2K
13:14 41.16 41.20 41.16 41.17 11.8K
13:15 41.27 41.46 41.27 41.46 5.7K
13:16 41.55 41.70 41.53 41.68 27.9K
13:17 41.65 41.84 41.64 41.64 26.7K
13:18 41.64 41.68 41.64 41.68 8.2K
13:19 41.70 41.70 41.59 41.62 4.2K
13:20 41.64 41.70 41.64 41.70 2.1K
13:21 41.83 41.96 41.81 41.85 11.8K
13:22 41.92 41.96 41.90 41.96 10.6K
13:23 42.03 42.03 41.91 41.91 14.2K
13:24 41.98 41.98 41.91 41.95 4.1K
13:25 41.94 41.97 41.89 41.88 10.7K
13:26 41.94 41.94 41.90 41.90 2.2K
13:27 41.87 41.88 41.84 41.84 3.8K
13:28 41.90 42.07 41.90 42.07 16.6K
13:29 42.05 42.05 42.01 42.01 6.8K
13:30 42.01 42.06 42.01 42.06 5.9K
13:31 42.05 42.16 42.05 42.07 8.9K
13:32 42.02 42.09 42.02 42.09 2.7K
13:33 42.17 42.23 42.17 42.23 8.7K
13:34 42.22 42.30 42.22 42.28 15.3K
13:35 42.27 42.33 42.27 42.33 7.7K
13:36 42.34 42.44 42.34 42.44 2.2K
13:37 42.45 42.51 42.39 42.46 18.9K
13:38 42.44 42.49 42.44 42.48 9.2K
13:39 42.48 42.54 42.48 42.48 9.9K
13:40 42.45 42.47 42.41 42.46 3.5K
13:41 42.38 42.46 42.38 42.44 15.0K
13:42 42.39 42.53 42.37 42.50 13.7K
13:43 42.52 42.54 42.48 42.48 4.7K
13:44 42.47 42.57 42.44 42.49 10.6K
13:45 42.46 42.50 42.43 42.48 4.6K
13:46 42.49 42.55 42.48 42.48 1.6K
13:47 42.40 42.46 42.40 42.45 11.2K
13:48 42.42 42.46 42.42 42.46 4.6K
13:49 42.43 42.46 42.41 42.44 3.3K
13:50 42.50 42.50 42.50 42.50 1.7K
13:51 42.48 42.56 42.48 42.56 3.3K
13:52 42.58 42.63 42.58 42.61 6.1K
13:53 42.66 42.67 42.65 42.65 5.3K
13:54 42.68 42.74 42.66 42.73 6.3K
13:55 42.77 42.79 42.75 42.78 8.3K
13:56 42.71 42.81 42.71 42.75 4.3K
13:57 42.75 42.76 42.75 42.76 6.1K
13:58 42.72 42.75 42.72 42.75 2.5K
13:59 42.74 42.78 42.74 42.75 1.9K
14:00 42.70 42.75 42.70 42.73 3.3K
14:01 42.76 42.76 42.71 42.74 4.1K
14:02 42.76 42.80 42.76 42.80 2.9K
14:03 42.82 42.85 42.82 42.82 1.2K
14:04 42.79 42.87 42.79 42.83 6.9K
14:05 42.83 42.85 42.78 42.78 8.3K
14:06 42.80 42.82 42.80 42.81 5.9K
14:07 42.82 42.82 42.78 42.78 3.4K
14:08 42.91 42.91 42.91 42.91 4.8K
14:09 42.91 42.91 42.86 42.86 6.7K
14:10 42.89 42.89 42.63 42.63 7.3K
14:11 42.62 42.65 42.59 42.65 4.5K
14:12 42.66 42.74 42.66 42.73 2.6K
14:13 42.72 42.84 42.72 42.84 6.0K
14:14 42.85 42.96 42.85 42.96 4.9K
14:15 42.98 42.98 42.93 42.96 3.9K
14:16 42.94 42.98 42.94 42.97 3.8K
14:17 42.94 42.98 42.86 42.86 12.1K
14:18 42.77 42.88 42.69 42.88 8.1K
14:19 42.86 42.89 42.84 42.89 1.7K
14:20 42.80 42.81 42.80 42.81 1.3K
14:21 42.91 42.97 42.91 42.97 3.0K
14:22 43.00 43.04 42.97 42.98 11.8K
14:23 42.95 43.06 42.95 43.05 7.9K
14:24 43.06 43.09 43.04 43.04 10.4K
14:25 43.05 43.08 43.02 43.02 8.8K
14:26 43.01 43.11 43.01 43.11 12.8K
14:27 43.10 43.10 43.01 43.06 16.2K
14:28 43.01 43.03 42.97 42.97 3.6K
14:29 42.99 43.06 42.99 43.06 16.3K
14:30 43.07 43.10 43.06 43.06 32.8K
14:31 43.02 43.04 42.98 43.01 22.2K
14:32 43.00 43.00 42.96 42.96 6.4K
14:33 42.97 43.00 42.97 43.00 1.4K
14:34 43.02 43.04 42.91 42.91 8.6K
14:35 43.03 43.03 42.98 42.98 2.4K
14:36 42.97 42.99 42.96 42.96 4.0K
14:37 43.10 43.11 43.10 43.11 3.3K
14:38 43.12 43.14 43.10 43.12 4.4K
14:39 43.13 43.15 43.05 43.05 8.0K
14:40 43.02 43.04 42.93 42.93 6.9K
14:41 42.92 42.92 42.85 42.85 4.7K
14:42 42.83 42.94 42.83 42.94 5.2K
14:44 43.00 43.00 42.95 42.96 2.1K
14:45 42.95 42.96 42.95 42.96 1.6K
14:46 42.97 42.97 42.91 42.91 3.6K
14:47 42.87 42.92 42.87 42.90 2.7K
14:48 42.93 42.93 42.93 42.93 0.2K
14:49 42.91 42.93 42.89 42.93 2.3K
14:50 42.90 42.99 42.90 42.99 22.2K
14:51 42.97 43.01 42.95 43.01 8.5K
14:52 43.02 43.03 43.01 43.01 3.0K
14:53 43.04 43.15 43.02 43.11 4.5K
14:54 43.15 43.34 43.15 43.34 10.9K
14:55 43.27 43.34 43.27 43.33 13.5K
14:56 43.38 43.45 43.37 43.38 21.0K
14:57 43.39 43.42 43.33 43.37 17.4K
14:58 43.40 43.40 43.32 43.32 18.2K
14:59 43.26 43.32 43.26 43.31 7.8K
15:00 43.37 43.43 43.34 43.43 10.0K
15:01 43.31 43.31 43.25 43.27 2.4K
15:02 43.19 43.22 43.19 43.22 1.8K
15:03 43.19 43.25 43.19 43.25 3.1K
15:04 43.22 43.24 43.21 43.24 3.8K
15:05 43.18 43.22 43.16 43.21 2.5K
15:06 43.25 43.28 43.23 43.28 6.8K
15:07 43.27 43.29 43.21 43.29 3.9K
15:08 43.28 43.29 43.28 43.29 2.9K
15:09 43.34 43.34 43.28 43.28 3.0K
15:10 43.29 43.36 43.29 43.36 7.2K
15:11 43.31 43.32 43.24 43.32 3.6K
15:12 43.31 43.31 43.29 43.30 2.7K
15:13 43.43 43.43 43.30 43.36 6.1K
15:14 43.48 43.48 43.43 43.44 1.5K
15:15 43.46 43.50 43.46 43.49 7.1K
15:16 43.50 43.54 43.49 43.49 1.8K
15:17 43.41 43.46 43.41 43.43 10.0K
15:18 43.43 43.52 43.43 43.48 21.2K
15:19 43.48 43.50 43.47 43.48 5.1K
15:20 43.53 43.56 43.49 43.49 6.5K
15:21 43.49 43.50 43.45 43.50 3.6K
15:22 43.46 43.49 43.27 43.27 5.0K
15:23 43.28 43.41 43.28 43.41 3.8K
15:24 43.34 43.36 43.34 43.36 6.6K
15:25 43.36 43.37 43.33 43.33 2.8K
15:26 43.24 43.29 43.23 43.29 4.1K
15:27 43.31 43.37 43.31 43.37 6.8K
15:28 43.39 43.41 43.37 43.38 2.7K
15:29 43.39 43.47 43.39 43.47 2.6K
15:30 43.49 43.49 43.35 43.38 5.0K
15:31 43.38 43.38 43.16 43.24 5.1K
15:32 43.28 43.31 43.24 43.24 2.8K
15:33 43.25 43.33 43.25 43.33 1.4K
15:34 43.25 43.26 43.20 43.20 3.6K
15:35 43.20 43.20 43.05 43.09 11.7K
15:36 43.10 43.10 43.09 43.10 5.9K
15:37 43.17 43.19 43.17 43.19 5.4K
15:38 43.22 43.28 43.22 43.27 3.6K
15:39 43.28 43.28 43.18 43.18 14.6K
15:41 43.09 43.15 43.04 43.09 22.4K
15:42 43.08 43.14 43.08 43.14 3.8K
15:43 43.07 43.07 43.05 43.05 3.8K
15:44 43.04 43.07 43.04 43.07 0.7K
15:45 43.04 43.05 42.96 42.99 4.7K
15:46 42.97 43.10 42.92 43.03 19.0K
15:47 43.06 43.15 43.06 43.15 4.8K
15:48 43.15 43.15 43.14 43.14 5.7K
15:49 43.18 43.22 43.18 43.22 5.6K
15:50 43.14 43.14 43.09 43.12 9.0K
15:51 43.13 43.17 43.12 43.12 6.9K
15:52 43.13 43.15 43.11 43.15 2.5K
15:53 43.12 43.12 42.83 42.83 8.8K
15:54 42.93 42.95 42.80 42.80 25.6K
15:55 42.81 42.81 42.71 42.72 16.4K
15:56 42.67 42.78 42.67 42.78 3.7K
15:57 42.75 42.90 42.75 42.88 18.4K
15:58 42.86 42.99 42.86 42.96 5.9K
15:59 42.96 42.96 42.83 42.85 202.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし