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 42.19 42.19 41.65 41.71 262.9K
09:31 41.71 41.83 41.51 41.72 27.1K
09:32 41.29 41.52 41.11 41.19 59.1K
09:33 41.18 41.21 40.98 40.99 61.7K
09:34 40.92 41.15 40.85 41.15 25.0K
09:35 41.06 41.30 41.06 41.21 36.0K
09:36 41.19 41.19 40.80 40.99 34.0K
09:37 41.08 41.18 41.02 41.15 22.1K
09:38 41.15 41.22 41.08 41.09 21.7K
09:39 41.10 41.10 40.92 40.95 45.6K
09:40 40.97 41.18 40.97 41.08 31.6K
09:41 40.95 41.00 40.91 40.91 17.4K
09:42 40.87 40.90 40.78 40.85 36.3K
09:43 40.89 40.89 40.77 40.77 12.7K
09:44 40.77 40.91 40.77 40.82 23.0K
09:45 40.77 40.79 40.56 40.62 20.2K
09:46 40.48 40.69 40.46 40.62 43.4K
09:47 40.60 40.66 40.59 40.60 20.8K
09:48 40.55 40.63 40.52 40.60 14.3K
09:49 40.60 40.60 40.54 40.57 20.7K
09:50 40.58 40.80 40.56 40.64 17.1K
09:51 40.67 40.82 40.59 40.82 12.3K
09:52 40.84 40.88 40.81 40.85 23.0K
09:53 40.85 40.89 40.82 40.89 11.3K
09:54 40.96 41.07 40.94 40.94 27.5K
09:55 40.96 40.96 40.70 40.70 14.5K
09:56 40.71 40.81 40.62 40.63 17.3K
09:57 40.57 40.75 40.57 40.66 45.4K
09:58 40.71 40.82 40.71 40.82 6.0K
09:59 40.78 40.82 40.75 40.75 11.1K
10:00 40.75 40.75 40.62 40.62 15.1K
10:01 40.55 40.82 40.55 40.82 9.9K
10:02 40.81 40.88 40.77 40.88 8.3K
10:03 40.90 40.92 40.81 40.85 10.8K
10:04 40.85 40.94 40.85 40.88 17.2K
10:05 40.88 40.98 40.82 40.83 10.7K
10:06 40.86 40.94 40.86 40.87 12.3K
10:07 40.97 40.97 40.67 40.67 24.2K
10:08 40.66 40.85 40.66 40.85 11.4K
10:09 40.85 40.92 40.70 40.70 10.3K
10:10 40.68 40.68 40.64 40.64 10.2K
10:11 40.69 40.72 40.66 40.72 5.8K
10:12 40.70 40.73 40.67 40.71 14.3K
10:13 40.62 40.71 40.62 40.62 14.7K
10:14 40.69 40.69 40.62 40.62 6.9K
10:15 40.67 40.75 40.60 40.75 11.9K
10:16 40.78 40.83 40.73 40.75 12.1K
10:17 40.84 40.86 40.79 40.83 9.3K
10:18 40.79 40.79 40.65 40.65 21.6K
10:19 40.66 40.66 40.60 40.60 18.1K
10:20 40.59 40.62 40.57 40.62 8.8K
10:21 40.60 40.61 40.50 40.51 11.7K
10:22 40.51 40.55 40.47 40.50 19.6K
10:23 40.51 40.68 40.51 40.68 16.3K
10:24 40.61 40.63 40.57 40.60 8.8K
10:25 40.51 40.57 40.47 40.57 5.5K
10:26 40.63 40.67 40.61 40.62 12.8K
10:27 40.61 40.66 40.59 40.61 12.5K
10:28 40.77 40.85 40.75 40.82 10.5K
10:29 40.71 40.76 40.67 40.76 10.9K
10:30 40.74 40.80 40.74 40.76 9.3K
10:31 40.74 40.74 40.68 40.69 7.3K
10:32 40.66 40.66 40.54 40.58 5.6K
10:33 40.59 40.61 40.57 40.58 4.1K
10:34 40.44 40.44 40.00 40.06 90.8K
10:35 40.05 40.20 40.05 40.19 22.3K
10:36 40.17 40.27 40.16 40.25 26.3K
10:37 40.25 40.34 40.25 40.34 17.6K
10:38 40.31 40.45 40.28 40.36 11.6K
10:39 40.37 40.37 40.28 40.28 6.2K
10:40 40.23 40.36 40.19 40.29 13.6K
10:41 40.26 40.30 40.26 40.30 11.7K
10:42 40.33 40.45 40.33 40.41 5.1K
10:43 40.45 40.47 40.37 40.37 6.7K
10:44 40.39 40.39 40.29 40.31 16.4K
10:45 40.28 40.35 40.23 40.35 17.9K
10:46 40.38 40.45 40.33 40.38 16.3K
10:47 40.35 40.35 40.28 40.28 6.8K
10:48 40.25 40.37 40.25 40.31 8.3K
10:49 40.33 40.33 40.25 40.27 8.8K
10:50 40.27 40.28 40.23 40.23 17.8K
10:51 40.24 40.49 40.24 40.49 12.8K
10:52 40.54 40.54 40.54 40.54 1.0K
10:53 40.52 40.52 40.41 40.43 11.5K
10:54 40.39 40.45 40.39 40.43 5.5K
10:55 40.42 40.45 40.42 40.44 9.9K
10:56 40.45 40.53 40.45 40.50 8.6K
10:57 40.55 40.58 40.50 40.58 9.1K
10:58 40.56 40.56 40.48 40.48 1.9K
10:59 40.60 40.60 40.49 40.54 10.2K
11:00 40.60 40.76 40.60 40.70 8.4K
11:01 40.73 40.74 40.71 40.74 2.3K
11:02 40.72 40.75 40.65 40.65 15.8K
11:03 40.66 40.72 40.66 40.70 6.5K
11:04 40.63 40.70 40.60 40.60 4.9K
11:05 40.61 40.61 40.48 40.48 8.1K
11:06 40.40 40.40 40.22 40.32 16.3K
11:07 40.35 40.38 40.31 40.38 3.0K
11:08 40.44 40.53 40.44 40.50 9.9K
11:09 40.51 40.57 40.51 40.53 10.1K
11:10 40.53 40.67 40.53 40.56 12.7K
11:11 40.56 40.63 40.56 40.60 1.9K
11:12 40.57 40.57 40.33 40.33 7.8K
11:13 40.32 40.32 40.11 40.11 24.0K
11:14 40.14 40.24 40.14 40.20 6.2K
11:15 40.21 40.25 40.21 40.25 3.4K
11:16 40.24 40.28 40.23 40.26 4.7K
11:17 40.31 40.31 40.21 40.24 20.9K
11:18 40.23 40.23 40.23 40.23 5.2K
11:19 40.23 40.24 40.23 40.24 7.3K
11:20 40.25 40.26 40.20 40.26 28.7K
11:21 40.31 40.36 40.30 40.35 5.8K
11:22 40.35 40.35 40.31 40.33 7.7K
11:23 40.31 40.36 40.29 40.35 5.4K
11:24 40.30 40.30 40.26 40.27 7.2K
11:25 40.24 40.28 40.21 40.28 6.6K
11:26 40.28 40.28 40.24 40.24 3.4K
11:27 40.25 40.25 40.11 40.20 18.6K
11:28 40.18 40.21 40.17 40.21 2.5K
11:29 40.26 40.35 40.26 40.32 29.4K
11:30 40.35 40.40 40.34 40.40 3.2K
11:31 40.49 40.53 40.43 40.43 9.7K
11:32 40.44 40.52 40.44 40.49 27.4K
11:33 40.50 40.63 40.48 40.63 9.4K
11:34 40.60 40.64 40.56 40.57 4.0K
11:35 40.56 40.56 40.43 40.50 9.2K
11:36 40.48 40.49 40.46 40.46 8.3K
11:37 40.48 40.48 40.41 40.43 5.0K
11:38 40.43 40.43 40.36 40.38 3.4K
11:39 40.36 40.38 40.31 40.32 2.7K
11:40 40.36 40.39 40.35 40.36 7.7K
11:41 40.32 40.33 40.30 40.32 5.2K
11:42 40.30 40.30 40.25 40.28 5.2K
11:43 40.27 40.35 40.27 40.35 2.7K
11:44 40.38 40.42 40.38 40.40 5.8K
11:45 40.41 40.41 40.36 40.35 1.2K
11:46 40.47 40.47 40.45 40.45 2.2K
11:47 40.50 40.50 40.47 40.47 3.3K
11:48 40.49 40.53 40.49 40.53 3.5K
11:49 40.54 40.56 40.49 40.49 3.9K
11:50 40.48 40.60 40.48 40.60 3.3K
11:51 40.65 40.75 40.65 40.69 14.3K
11:52 40.69 40.71 40.63 40.63 2.3K
11:53 40.64 40.69 40.64 40.67 1.2K
11:54 40.67 41.00 40.67 40.93 55.7K
11:55 41.01 41.08 40.88 41.08 26.0K
11:56 41.08 41.23 41.08 41.14 25.3K
11:57 41.20 41.20 40.99 41.00 13.0K
11:58 40.95 41.03 40.84 41.03 8.2K
11:59 41.04 41.05 40.96 40.99 11.1K
12:00 40.94 41.02 40.81 40.86 16.2K
12:01 40.81 40.92 40.80 40.87 11.7K
12:02 40.94 40.94 40.81 40.81 5.0K
12:03 40.73 40.85 40.73 40.80 9.1K
12:04 40.71 40.89 40.71 40.83 9.6K
12:05 40.84 40.84 40.82 40.83 9.6K
12:06 40.83 40.91 40.79 40.90 7.3K
12:07 40.92 40.92 40.87 40.89 13.9K
12:08 40.95 41.00 40.95 40.99 19.4K
12:09 41.00 41.00 40.79 40.79 12.7K
12:10 40.76 40.76 40.65 40.66 16.2K
12:11 40.57 40.66 40.55 40.65 11.2K
12:12 40.69 40.69 40.63 40.64 1.8K
12:13 40.63 40.65 40.53 40.65 5.6K
12:14 40.65 40.68 40.63 40.68 4.8K
12:15 40.60 40.60 40.56 40.56 2.8K
12:16 40.65 40.79 40.62 40.79 18.7K
12:17 40.77 40.79 40.66 40.66 3.9K
12:18 40.60 40.70 40.59 40.70 10.4K
12:19 40.66 40.67 40.64 40.64 4.8K
12:20 40.59 40.59 40.50 40.50 6.9K
12:21 40.52 40.67 40.52 40.67 8.2K
12:22 40.64 40.64 40.44 40.50 8.2K
12:23 40.50 40.50 40.50 40.50 1.9K
12:24 40.58 40.62 40.51 40.51 4.4K
12:25 40.59 40.60 40.49 40.49 6.7K
12:26 40.50 40.57 40.49 40.52 5.0K
12:27 40.43 40.58 40.36 40.56 13.0K
12:28 40.52 40.53 40.52 40.53 1.9K
12:29 40.43 40.52 40.43 40.51 4.1K
12:30 40.46 40.48 40.41 40.47 10.1K
12:31 40.48 40.57 40.48 40.57 6.2K
12:32 40.54 40.58 40.51 40.51 5.3K
12:33 40.53 40.53 40.46 40.46 5.6K
12:34 40.45 40.45 40.21 40.21 11.3K
12:35 40.21 40.31 40.21 40.30 13.4K
12:36 40.34 40.40 40.34 40.39 4.9K
12:37 40.40 40.40 40.33 40.33 7.3K
12:38 40.32 40.32 40.27 40.29 4.2K
12:39 40.31 40.31 40.28 40.28 9.1K
12:40 40.30 40.31 40.27 40.27 4.6K
12:41 40.24 40.25 40.22 40.25 4.9K
12:42 40.24 40.34 40.24 40.34 6.7K
12:43 40.33 40.37 40.33 40.37 1.0K
12:44 40.34 40.34 40.33 40.33 7.7K
12:45 40.31 40.31 40.25 40.29 3.8K
12:46 40.26 40.26 40.08 40.08 15.5K
12:47 40.08 40.19 40.06 40.19 3.9K
12:48 40.20 40.23 40.20 40.23 4.8K
12:49 40.24 40.28 40.20 40.27 8.4K
12:50 40.25 40.27 40.24 40.26 3.0K
12:51 40.26 40.34 40.25 40.34 4.0K
12:52 40.35 40.38 40.35 40.38 5.2K
12:53 40.38 40.38 40.32 40.32 8.6K
12:54 40.32 40.32 40.19 40.19 3.0K
12:55 40.19 40.19 40.12 40.12 5.2K
12:56 40.08 40.17 40.08 40.17 5.2K
12:57 40.18 40.20 40.15 40.16 12.3K
12:58 40.12 40.12 40.07 40.08 2.7K
12:59 40.07 40.10 40.07 40.10 2.9K
13:00 40.12 40.13 40.11 40.13 5.9K
13:01 40.18 40.18 40.13 40.13 5.3K
13:02 40.17 40.22 40.17 40.17 11.5K
13:03 40.08 40.11 40.06 40.11 8.2K
13:04 40.09 40.15 40.08 40.08 5.5K
13:05 40.05 40.08 40.03 40.03 5.0K
13:06 40.03 40.06 39.94 39.94 29.4K
13:07 39.85 39.99 39.85 39.91 11.3K
13:08 39.87 39.87 39.67 39.67 76.9K
13:09 39.67 39.67 39.50 39.50 40.2K
13:10 39.49 39.55 39.48 39.54 14.6K
13:11 39.53 39.53 39.35 39.35 13.1K
13:12 39.33 39.36 39.03 39.03 27.3K
13:13 39.00 39.09 38.99 38.99 48.6K
13:14 39.11 39.23 39.04 39.18 17.7K
13:15 39.17 39.18 39.08 39.12 18.8K
13:16 39.13 39.14 38.99 38.99 10.5K
13:17 38.98 39.11 38.91 39.08 12.2K
13:18 39.20 39.25 39.11 39.11 25.7K
13:19 39.13 39.13 38.79 38.84 49.8K
13:20 38.83 38.88 38.74 38.88 16.9K
13:21 38.84 39.05 38.84 39.03 19.9K
13:22 39.10 39.36 39.09 39.35 34.5K
13:23 39.43 39.61 39.39 39.60 29.3K
13:24 39.59 39.74 39.59 39.62 32.4K
13:25 39.63 39.80 39.62 39.74 20.8K
13:26 39.74 39.74 39.63 39.68 43.2K
13:27 39.59 39.59 39.50 39.50 4.4K
13:28 39.36 39.51 39.36 39.51 15.0K
13:29 39.54 39.54 39.47 39.47 24.6K
13:30 39.47 39.47 39.29 39.31 3.8K
13:31 39.29 39.30 39.23 39.28 10.5K
13:32 39.27 39.43 39.27 39.43 8.2K
13:33 39.37 39.64 39.37 39.64 28.2K
13:34 39.63 39.77 39.61 39.77 4.6K
13:35 39.74 39.76 39.68 39.72 19.6K
13:36 39.72 39.73 39.70 39.70 4.6K
13:37 39.70 39.70 39.59 39.61 6.5K
13:38 39.54 39.56 39.48 39.48 4.6K
13:39 39.55 39.56 39.54 39.56 3.2K
13:40 39.53 39.53 39.52 39.52 5.8K
13:41 39.55 39.60 39.55 39.60 10.4K
13:42 39.67 39.67 39.65 39.65 4.2K
13:43 39.67 39.68 39.65 39.66 5.8K
13:44 39.67 39.75 39.66 39.75 8.4K
13:45 39.75 39.75 39.71 39.74 9.0K
13:46 39.80 39.85 39.80 39.82 7.5K
13:47 39.79 39.80 39.76 39.76 7.9K
13:48 39.70 39.70 39.61 39.61 6.6K
13:49 39.64 39.66 39.62 39.63 3.8K
13:50 39.66 39.71 39.53 39.53 17.7K
13:51 39.61 39.61 39.46 39.54 15.6K
13:52 39.56 39.59 39.55 39.57 2.9K
13:53 39.60 39.60 39.55 39.56 4.1K
13:54 39.60 39.60 39.56 39.56 8.4K
13:55 39.44 39.44 39.40 39.40 7.2K
13:56 39.28 39.34 39.28 39.34 4.7K
13:57 39.38 39.46 39.38 39.42 7.8K
13:58 39.44 39.44 39.23 39.25 9.6K
13:59 39.19 39.40 39.19 39.40 13.7K
14:00 39.36 39.36 39.31 39.32 9.1K
14:01 39.30 39.35 39.28 39.29 5.8K
14:02 39.29 39.30 39.20 39.23 5.0K
14:03 39.23 39.27 39.23 39.24 3.3K
14:04 39.25 39.33 39.25 39.33 5.1K
14:05 39.23 39.32 39.17 39.30 17.4K
14:06 39.33 39.33 39.30 39.33 6.0K
14:07 39.34 39.45 39.31 39.45 5.8K
14:08 39.45 39.45 39.39 39.39 9.1K
14:09 39.40 39.44 39.40 39.44 8.3K
14:10 39.51 39.52 39.32 39.35 6.4K
14:11 39.27 39.27 39.10 39.22 11.1K
14:12 39.19 39.22 39.13 39.13 21.9K
14:13 39.10 39.17 39.10 39.17 9.9K
14:14 39.21 39.22 39.21 39.22 3.5K
14:15 39.28 39.28 39.14 39.24 5.2K
14:16 39.28 39.30 39.26 39.28 15.9K
14:17 39.29 39.32 39.24 39.24 4.5K
14:18 39.27 39.27 39.14 39.15 12.9K
14:19 39.11 39.11 39.05 39.05 9.2K
14:20 39.07 39.12 39.02 39.12 3.8K
14:21 39.15 39.19 39.15 39.19 2.1K
14:22 39.20 39.34 39.20 39.32 10.7K
14:23 39.30 39.40 39.30 39.40 8.6K
14:24 39.43 39.49 39.43 39.49 4.6K
14:25 39.49 39.65 39.49 39.65 19.5K
14:26 39.66 39.69 39.63 39.67 9.9K
14:27 39.64 39.64 39.59 39.59 4.3K
14:28 39.57 39.57 39.54 39.56 3.7K
14:29 39.50 39.50 39.32 39.32 6.9K
14:30 39.29 39.29 39.18 39.19 13.4K
14:31 39.17 39.20 39.11 39.20 14.5K
14:32 39.23 39.32 39.23 39.25 5.6K
14:33 39.22 39.28 39.22 39.24 5.4K
14:34 39.19 39.33 39.19 39.30 7.8K
14:35 39.27 39.30 39.27 39.28 2.9K
14:36 39.27 39.30 39.18 39.18 2.5K
14:37 39.14 39.16 39.09 39.12 11.4K
14:38 39.16 39.17 39.10 39.10 15.1K
14:39 39.11 39.13 39.08 39.13 22.9K
14:40 39.16 39.16 39.13 39.16 3.1K
14:41 39.13 39.14 39.13 39.14 2.0K
14:42 39.13 39.13 39.10 39.11 16.4K
14:43 39.09 39.15 39.08 39.08 36.2K
14:44 39.06 39.13 39.06 39.08 4.9K
14:45 39.08 39.27 39.08 39.27 13.1K
14:46 39.26 39.33 39.21 39.33 19.2K
14:47 39.33 39.40 39.33 39.36 20.7K
14:48 39.34 39.36 39.34 39.36 3.1K
14:49 39.34 39.39 39.32 39.39 4.0K
14:50 39.38 39.38 39.38 39.38 2.3K
14:51 39.45 39.45 39.40 39.40 1.7K
14:52 39.34 39.41 39.34 39.40 2.4K
14:53 39.37 39.37 39.35 39.36 3.9K
14:54 39.32 39.37 39.32 39.36 4.0K
14:55 39.44 39.44 39.36 39.36 5.3K
14:56 39.37 39.40 39.35 39.37 5.5K
14:57 39.34 39.35 39.32 39.35 4.2K
14:58 39.42 39.42 39.41 39.42 2.2K
14:59 39.41 39.41 39.26 39.30 2.9K
15:00 39.32 39.36 39.27 39.31 3.8K
15:01 39.31 39.31 39.25 39.25 5.4K
15:02 39.22 39.36 39.21 39.36 3.8K
15:03 39.41 39.45 39.40 39.45 3.6K
15:04 39.42 39.54 39.42 39.53 9.3K
15:05 39.51 39.51 39.45 39.45 4.0K
15:06 39.45 39.49 39.44 39.49 4.6K
15:07 39.51 39.54 39.48 39.48 2.9K
15:08 39.52 39.53 39.50 39.50 4.5K
15:09 39.42 39.48 39.42 39.47 4.9K
15:10 39.47 39.51 39.44 39.50 7.5K
15:11 39.51 39.71 39.51 39.71 9.6K
15:12 39.66 39.68 39.60 39.65 7.1K
15:13 39.66 39.67 39.63 39.63 2.4K
15:14 39.65 39.66 39.60 39.66 8.4K
15:15 39.75 39.75 39.64 39.64 7.5K
15:16 39.66 39.66 39.63 39.64 19.3K
15:17 39.63 39.75 39.63 39.75 7.4K
15:18 39.79 39.92 39.79 39.92 7.7K
15:19 39.91 39.92 39.77 39.84 7.6K
15:20 39.86 39.90 39.84 39.87 3.6K
15:21 39.89 39.89 39.81 39.81 2.9K
15:22 39.76 39.84 39.73 39.84 3.4K
15:23 39.90 39.91 39.85 39.86 11.2K
15:24 39.86 39.87 39.85 39.85 3.8K
15:25 39.84 39.84 39.81 39.81 2.0K
15:26 39.81 39.88 39.80 39.86 9.4K
15:27 39.88 39.88 39.85 39.88 1.0K
15:28 39.86 39.90 39.86 39.87 4.9K
15:29 39.88 39.88 39.80 39.80 1.4K
15:30 39.68 39.73 39.61 39.69 12.3K
15:31 39.71 39.71 39.63 39.67 19.2K
15:32 39.68 39.76 39.68 39.74 9.3K
15:33 39.73 39.74 39.57 39.62 14.3K
15:34 39.64 39.64 39.64 39.64 0.8K
15:35 39.77 39.84 39.77 39.84 8.0K
15:36 39.86 39.86 39.81 39.81 14.1K
15:37 39.84 39.93 39.84 39.93 16.2K
15:38 39.91 40.02 39.91 40.02 9.9K
15:39 40.06 40.06 39.99 40.00 10.0K
15:40 39.98 39.98 39.87 39.87 5.2K
15:41 39.95 39.95 39.84 39.84 4.8K
15:42 39.83 39.84 39.80 39.80 11.6K
15:43 39.82 39.92 39.81 39.92 5.7K
15:44 39.95 39.95 39.92 39.93 16.1K
15:45 39.89 39.90 39.87 39.88 6.4K
15:46 39.89 39.98 39.89 39.98 2.7K
15:47 40.00 40.06 39.98 40.06 5.0K
15:48 40.06 40.10 40.06 40.08 10.4K
15:49 40.12 40.12 40.10 40.12 8.5K
15:50 39.80 39.86 39.80 39.85 12.3K
15:51 39.86 39.86 39.65 39.65 13.8K
15:52 39.63 39.70 39.58 39.70 11.2K
15:53 39.70 39.70 39.61 39.65 12.5K
15:54 39.65 39.77 39.61 39.63 11.7K
15:55 40.00 40.01 39.92 39.97 35.6K
15:56 39.96 40.03 39.95 40.01 14.2K
15:57 40.05 40.08 40.02 40.02 12.4K
15:58 40.04 40.04 39.95 39.97 7.5K
15:59 39.98 40.03 39.95 40.01 167.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし