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 40.60 40.60 40.13 40.15 506.5K
09:31 40.14 40.14 39.82 39.98 37.2K
09:32 39.90 40.05 39.77 39.77 31.1K
09:33 39.77 39.84 39.58 39.73 31.1K
09:34 39.73 39.96 39.53 39.59 21.4K
09:35 39.65 39.91 39.60 39.87 12.4K
09:36 39.89 40.00 39.81 39.99 35.2K
09:37 39.98 39.98 39.72 39.78 18.6K
09:38 39.76 39.76 39.67 39.76 7.2K
09:39 39.86 39.95 39.86 39.95 13.0K
09:40 39.96 39.96 39.81 39.88 26.7K
09:41 39.91 40.00 39.86 40.00 27.8K
09:42 40.00 40.00 39.86 39.88 8.8K
09:43 39.90 39.90 39.62 39.65 17.9K
09:44 39.70 39.76 39.67 39.71 8.9K
09:45 39.71 39.88 39.69 39.88 19.9K
09:46 39.83 39.92 39.79 39.89 12.4K
09:48 39.51 39.53 39.39 39.42 29.3K
09:49 39.44 39.85 39.44 39.85 22.3K
09:50 39.85 40.00 39.85 39.97 16.6K
09:51 39.98 40.02 39.89 39.95 10.5K
09:52 39.89 40.04 39.89 40.04 9.3K
09:53 40.10 40.10 40.05 40.05 17.4K
09:54 40.06 40.06 39.81 39.81 8.6K
09:55 39.77 39.77 39.55 39.66 9.8K
09:56 39.65 39.67 39.62 39.62 6.5K
09:57 39.64 39.64 39.49 39.52 15.8K
09:58 39.50 39.53 39.44 39.46 10.7K
09:59 39.41 39.44 39.40 39.44 11.6K
10:00 39.43 39.43 39.24 39.24 28.6K
10:01 39.11 39.20 39.06 39.14 24.9K
10:02 39.18 39.39 39.18 39.37 22.2K
10:03 39.38 39.39 39.22 39.25 23.4K
10:04 39.20 39.20 39.08 39.11 33.9K
10:05 39.10 39.37 39.10 39.36 7.1K
10:06 39.49 39.61 39.49 39.60 21.2K
10:07 39.59 39.67 39.55 39.66 25.4K
10:08 39.65 39.69 39.60 39.66 13.7K
10:09 39.66 39.67 39.63 39.65 13.8K
10:10 39.59 39.63 39.51 39.51 6.7K
10:11 39.51 39.58 39.51 39.58 6.1K
10:12 39.55 39.69 39.55 39.68 8.5K
10:13 39.66 39.72 39.65 39.72 5.5K
10:14 39.74 39.89 39.74 39.82 9.3K
10:15 39.86 39.91 39.84 39.87 7.9K
10:16 39.85 39.91 39.81 39.83 6.1K
10:17 39.82 39.82 39.58 39.58 26.2K
10:18 39.47 39.47 39.36 39.45 12.2K
10:19 39.44 39.49 39.43 39.43 2.5K
10:20 39.43 39.43 39.33 39.33 4.7K
10:21 39.32 39.40 39.32 39.33 9.4K
10:22 39.29 39.30 39.18 39.18 6.0K
10:23 39.14 39.17 39.10 39.16 26.6K
10:24 39.13 39.13 38.99 39.02 19.0K
10:25 39.05 39.10 39.01 39.01 9.8K
10:26 38.95 39.06 38.95 39.06 11.8K
10:27 39.15 39.16 39.02 39.02 17.4K
10:28 39.04 39.17 39.03 39.13 1.4K
10:29 39.14 39.15 39.12 39.15 6.4K
10:30 39.13 39.13 39.00 39.07 8.6K
10:31 39.11 39.11 39.10 39.11 2.9K
10:32 39.11 39.14 39.09 39.14 5.9K
10:33 39.20 39.24 39.19 39.23 4.5K
10:34 39.30 39.35 39.27 39.31 6.6K
10:35 39.20 39.20 39.10 39.12 10.0K
10:36 39.15 39.15 39.06 39.10 13.9K
10:37 39.09 39.24 39.09 39.24 13.1K
10:38 39.23 39.28 39.21 39.28 5.1K
10:39 39.30 39.30 39.26 39.26 4.1K
10:40 39.20 39.21 39.17 39.17 5.7K
10:41 39.12 39.22 39.12 39.22 3.8K
10:42 39.22 39.25 39.22 39.22 2.5K
10:43 39.26 39.33 39.26 39.28 7.7K
10:44 39.34 39.34 39.29 39.29 7.5K
10:45 39.31 39.37 39.30 39.36 20.3K
10:46 39.32 39.34 39.29 39.31 5.9K
10:47 39.34 39.34 39.14 39.14 8.3K
10:48 39.15 39.15 39.00 39.00 18.0K
10:49 39.02 39.07 38.97 38.97 12.2K
10:50 38.96 38.96 38.85 38.92 18.5K
10:51 38.95 38.98 38.91 38.93 15.0K
10:52 39.03 39.03 38.99 39.01 11.0K
10:53 38.98 39.02 38.95 39.02 12.7K
10:54 38.96 38.98 38.93 38.98 10.0K
10:55 39.02 39.04 39.00 39.04 3.3K
10:56 39.01 39.03 39.00 38.99 2.9K
10:57 39.02 39.02 38.98 38.98 6.1K
10:58 38.95 38.99 38.95 38.99 5.5K
10:59 38.99 39.00 38.95 38.95 3.7K
11:00 38.90 38.90 38.77 38.77 18.4K
11:01 38.81 38.83 38.77 38.83 5.5K
11:02 38.85 38.87 38.82 38.82 3.2K
11:03 38.84 38.96 38.84 38.96 3.3K
11:04 39.02 39.02 38.91 38.94 15.5K
11:05 38.92 38.92 38.88 38.90 4.0K
11:06 38.92 38.92 38.81 38.88 5.0K
11:07 38.85 38.87 38.83 38.87 3.8K
11:08 38.87 38.87 38.87 38.87 0.2K
11:09 38.89 38.93 38.88 38.93 2.6K
11:10 38.97 39.00 38.95 38.97 10.8K
11:11 39.01 39.03 38.97 39.03 3.8K
11:12 39.01 39.01 38.80 38.83 10.1K
11:13 38.83 38.83 38.78 38.80 6.6K
11:14 38.84 38.85 38.80 38.85 7.9K
11:15 38.85 38.88 38.85 38.88 5.2K
11:16 38.93 38.93 38.93 38.93 0.9K
11:17 39.00 39.00 38.90 38.94 7.3K
11:18 38.93 38.94 38.91 38.91 3.1K
11:19 38.84 38.84 38.69 38.76 17.0K
11:20 38.73 38.73 38.68 38.68 10.0K
11:21 38.65 38.74 38.65 38.70 5.2K
11:22 38.70 38.81 38.64 38.81 11.6K
11:23 38.81 38.96 38.80 38.96 9.1K
11:24 38.96 38.98 38.91 38.97 17.1K
11:25 38.98 39.02 38.97 38.98 18.4K
11:26 38.95 39.00 38.94 38.94 8.3K
11:27 38.85 38.98 38.85 38.98 3.0K
11:28 38.98 39.04 38.96 39.02 10.8K
11:29 39.03 39.03 38.98 39.01 4.4K
11:30 39.00 39.05 39.00 39.02 12.5K
11:32 39.00 39.02 38.98 38.98 2.1K
11:33 39.01 39.02 39.01 39.02 2.5K
11:34 39.05 39.05 38.99 39.00 3.9K
11:35 38.98 38.99 38.98 38.99 2.1K
11:36 38.99 39.07 38.98 39.07 4.1K
11:37 39.01 39.05 39.01 39.04 3.7K
11:38 38.96 38.98 38.96 38.97 2.6K
11:39 38.95 38.96 38.92 38.92 5.1K
11:40 38.90 38.90 38.85 38.86 3.2K
11:41 38.87 38.89 38.84 38.84 7.4K
11:43 38.79 38.79 38.79 38.79 2.5K
11:44 38.86 38.87 38.86 38.87 1.8K
11:45 38.90 38.97 38.90 38.97 1.7K
11:46 39.01 39.06 38.98 39.06 11.0K
11:47 39.07 39.08 39.06 39.06 3.3K
11:48 39.05 39.05 39.05 39.05 0.4K
11:49 39.04 39.04 38.89 38.93 7.5K
11:50 38.84 38.86 38.81 38.82 6.8K
11:51 38.86 38.92 38.86 38.92 1.1K
11:52 38.90 38.91 38.87 38.88 1.9K
11:53 38.91 38.95 38.91 38.95 2.1K
11:54 38.96 38.96 38.85 38.87 4.6K
11:55 38.88 38.90 38.84 38.90 22.8K
11:56 38.96 38.99 38.96 38.99 5.6K
11:57 39.00 39.08 38.99 39.06 1.6K
11:58 39.00 39.00 38.98 38.99 2.9K
11:59 39.01 39.01 38.92 38.92 3.3K
12:00 38.84 38.84 38.83 38.83 0.6K
12:01 38.84 38.84 38.73 38.73 3.2K
12:02 38.77 38.87 38.77 38.87 5.7K
12:04 38.75 38.76 38.75 38.76 3.2K
12:05 38.76 38.76 38.69 38.71 8.6K
12:06 38.72 38.72 38.60 38.66 15.2K
12:07 38.67 38.71 38.66 38.66 3.6K
12:08 38.65 38.69 38.65 38.69 1.2K
12:09 38.70 38.70 38.64 38.64 2.2K
12:10 38.66 38.66 38.55 38.65 6.9K
12:11 38.60 38.62 38.59 38.59 4.7K
12:12 38.61 38.69 38.61 38.67 4.2K
12:13 38.67 38.69 38.65 38.67 2.1K
12:14 38.66 38.66 38.66 38.66 0.9K
12:15 38.74 38.77 38.65 38.65 7.3K
12:16 38.69 38.76 38.67 38.76 3.0K
12:17 38.69 38.73 38.69 38.72 4.6K
12:18 38.72 38.76 38.72 38.72 5.7K
12:19 38.67 38.67 38.67 38.67 0.9K
12:20 38.67 38.69 38.65 38.69 2.0K
12:21 38.69 38.69 38.65 38.65 3.6K
12:22 38.66 38.66 38.66 38.66 1.4K
12:23 38.67 38.67 38.67 38.67 0.2K
12:24 38.74 38.74 38.69 38.71 2.2K
12:25 38.77 38.82 38.77 38.81 4.3K
12:26 38.83 38.83 38.82 38.82 4.8K
12:27 38.79 38.82 38.79 38.82 1.1K
12:28 38.81 38.85 38.81 38.85 2.1K
12:29 38.84 38.84 38.72 38.72 3.6K
12:30 38.69 38.73 38.69 38.72 4.9K
12:31 38.72 38.74 38.71 38.71 5.0K
12:32 38.63 38.70 38.61 38.63 5.4K
12:33 38.56 38.60 38.56 38.60 2.4K
12:34 38.66 38.67 38.66 38.67 2.3K
12:35 38.72 38.78 38.72 38.78 3.5K
12:36 38.75 38.75 38.75 38.75 0.7K
12:38 38.74 38.77 38.71 38.71 4.1K
12:39 38.73 38.82 38.73 38.79 2.5K
12:40 38.80 38.80 38.80 38.80 0.4K
12:41 38.75 38.77 38.74 38.77 2.1K
12:42 38.80 38.80 38.80 38.80 1.8K
12:43 38.75 38.80 38.75 38.77 3.0K
12:44 38.75 38.75 38.73 38.75 2.0K
12:45 38.74 38.74 38.74 38.74 4.2K
12:46 38.78 38.78 38.78 38.78 1.1K
12:47 38.81 38.81 38.81 38.81 0.6K
12:48 38.80 38.81 38.80 38.81 1.7K
12:49 38.83 38.83 38.83 38.83 0.5K
12:50 38.86 38.90 38.77 38.77 5.9K
12:51 38.71 38.71 38.66 38.68 5.1K
12:52 38.69 38.69 38.65 38.65 1.7K
12:53 38.68 38.68 38.67 38.68 1.4K
12:54 38.70 38.70 38.64 38.64 4.0K
12:55 38.68 38.69 38.64 38.64 2.9K
12:56 38.63 38.70 38.63 38.70 3.4K
12:57 38.70 38.70 38.62 38.62 4.6K
12:58 38.61 38.67 38.61 38.67 3.9K
12:59 38.64 38.67 38.61 38.61 2.8K
13:00 38.60 38.63 38.60 38.63 2.3K
13:01 38.67 38.67 38.59 38.59 4.7K
13:02 38.55 38.64 38.48 38.61 23.4K
13:03 38.59 38.63 38.59 38.61 2.2K
13:04 38.61 38.64 38.61 38.64 2.3K
13:05 38.64 38.66 38.63 38.63 2.9K
13:06 38.64 38.64 38.49 38.49 1.8K
13:07 38.47 38.48 38.40 38.46 11.0K
13:08 38.47 38.48 38.47 38.47 1.5K
13:09 38.43 38.43 38.38 38.43 6.1K
13:10 38.40 38.44 38.34 38.34 7.3K
13:11 38.34 38.42 38.33 38.42 12.1K
13:12 38.42 38.43 38.38 38.39 7.8K
13:13 38.37 38.40 38.37 38.40 4.7K
13:14 38.39 38.47 38.39 38.47 5.4K
13:15 38.42 38.42 38.30 38.30 7.0K
13:16 38.25 38.35 38.24 38.33 14.4K
13:17 38.33 38.43 38.33 38.43 4.5K
13:18 38.44 38.44 38.43 38.43 2.5K
13:19 38.49 38.50 38.44 38.45 5.7K
13:20 38.44 38.47 38.40 38.47 4.4K
13:21 38.52 38.52 38.43 38.43 1.6K
13:22 38.45 38.45 38.40 38.40 3.6K
13:24 38.44 38.49 38.40 38.49 6.3K
13:25 38.49 38.49 38.46 38.47 1.3K
13:26 38.50 38.55 38.48 38.55 6.6K
13:27 38.60 38.63 38.60 38.61 9.0K
13:28 38.60 38.60 38.58 38.59 9.4K
13:29 38.60 38.60 38.53 38.54 1.8K
13:30 38.58 38.62 38.58 38.62 2.0K
13:31 38.55 38.55 38.52 38.54 1.6K
13:32 38.49 38.52 38.49 38.51 1.6K
13:33 38.49 38.49 38.45 38.45 4.7K
13:34 38.46 38.48 38.46 38.47 2.1K
13:35 38.46 38.48 38.46 38.47 6.4K
13:36 38.48 38.48 38.37 38.37 8.5K
13:37 38.36 38.41 38.36 38.41 11.6K
13:38 38.44 38.44 38.44 38.44 2.9K
13:39 38.46 38.46 38.43 38.46 1.9K
13:40 38.50 38.50 38.41 38.44 11.9K
13:41 38.45 38.51 38.42 38.42 4.9K
13:42 38.43 38.46 38.41 38.43 6.3K
13:43 38.46 38.46 38.46 38.46 0.7K
13:44 38.47 38.53 38.47 38.53 1.3K
13:45 38.52 38.52 38.40 38.40 8.4K
13:46 38.40 38.40 38.33 38.34 4.2K
13:47 38.37 38.40 38.37 38.40 2.4K
13:48 38.46 38.47 38.46 38.46 2.3K
13:49 38.48 38.48 38.48 38.48 1.0K
13:50 38.47 38.47 38.47 38.47 1.2K
13:52 38.44 38.48 38.44 38.46 5.8K
13:53 38.51 38.58 38.51 38.58 10.0K
13:54 38.62 38.63 38.59 38.59 3.4K
13:55 38.60 38.62 38.59 38.62 3.6K
13:56 38.61 38.61 38.61 38.61 0.7K
13:57 38.61 38.63 38.61 38.62 1.0K
13:58 38.62 38.62 38.59 38.60 1.1K
13:59 38.57 38.63 38.53 38.63 0.9K
14:00 38.60 38.64 38.59 38.64 3.9K
14:01 38.64 38.64 38.63 38.63 1.3K
14:02 38.60 38.60 38.59 38.59 1.9K
14:03 38.50 38.50 38.50 38.50 0.6K
14:04 38.51 38.52 38.46 38.46 4.7K
14:05 38.42 38.47 38.37 38.37 3.7K
14:06 38.35 38.36 38.35 38.36 1.2K
14:07 38.43 38.46 38.43 38.46 2.3K
14:08 38.46 38.46 38.46 38.46 0.8K
14:09 38.44 38.44 38.41 38.44 3.0K
14:10 38.39 38.39 38.34 38.37 2.5K
14:11 38.38 38.44 38.37 38.44 7.9K
14:12 38.44 38.50 38.44 38.47 2.4K
14:13 38.54 38.56 38.53 38.56 1.0K
14:14 38.53 38.55 38.52 38.53 4.1K
14:15 38.54 38.56 38.54 38.55 1.8K
14:16 38.53 38.53 38.50 38.53 4.6K
14:17 38.53 38.53 38.53 38.53 0.3K
14:18 38.54 38.54 38.47 38.47 2.7K
14:20 38.40 38.42 38.36 38.42 2.8K
14:22 38.41 38.42 38.41 38.41 2.9K
14:23 38.42 38.42 38.37 38.37 1.0K
14:24 38.34 38.37 38.34 38.37 1.3K
14:25 38.42 38.42 38.41 38.42 5.4K
14:26 38.41 38.41 38.33 38.34 2.2K
14:27 38.36 38.36 38.34 38.34 2.4K
14:28 38.30 38.31 38.30 38.31 3.9K
14:29 38.32 38.37 38.32 38.36 4.0K
14:30 38.39 38.39 38.34 38.34 1.5K
14:31 38.34 38.34 38.29 38.30 4.7K
14:32 38.30 38.36 38.30 38.36 1.8K
14:33 38.36 38.42 38.35 38.37 2.7K
14:34 38.32 38.32 38.30 38.32 1.0K
14:35 38.38 38.38 38.38 38.38 3.8K
14:36 38.39 38.39 38.38 38.38 0.6K
14:37 38.35 38.35 38.35 38.35 0.6K
14:39 38.45 38.48 38.45 38.48 5.2K
14:40 38.47 38.50 38.47 38.47 32.3K
14:41 38.47 38.52 38.47 38.52 15.3K
14:42 38.55 38.67 38.55 38.67 4.4K
14:43 38.65 38.69 38.65 38.65 4.4K
14:44 38.66 38.66 38.64 38.64 2.3K
14:45 38.64 38.67 38.64 38.67 1.9K
14:46 38.61 38.64 38.61 38.65 2.9K
14:47 38.64 38.68 38.62 38.64 6.6K
14:48 38.66 38.66 38.66 38.66 3.1K
14:49 38.68 38.69 38.67 38.68 2.9K
14:50 38.69 38.74 38.69 38.74 10.3K
14:51 38.73 38.73 38.73 38.73 2.3K
14:52 38.70 38.70 38.69 38.69 1.8K
14:53 38.69 38.75 38.67 38.75 3.8K
14:54 38.71 38.72 38.67 38.67 7.4K
14:55 38.67 38.67 38.67 38.67 1.4K
14:56 38.69 38.69 38.68 38.68 2.4K
14:57 38.69 38.69 38.69 38.69 0.3K
14:58 38.73 38.73 38.66 38.66 8.5K
14:59 38.65 38.65 38.56 38.56 25.3K
15:00 38.53 38.55 38.53 38.55 0.8K
15:01 38.56 38.63 38.56 38.63 4.6K
15:02 38.56 38.57 38.56 38.57 1.3K
15:03 38.60 38.67 38.57 38.66 8.4K
15:04 38.66 38.66 38.61 38.61 5.4K
15:05 38.64 38.69 38.64 38.69 5.5K
15:06 38.69 38.75 38.69 38.75 7.0K
15:07 38.74 38.75 38.74 38.74 4.0K
15:08 38.67 38.67 38.63 38.63 3.9K
15:09 38.65 38.69 38.65 38.69 2.1K
15:10 38.68 38.68 38.68 38.68 3.7K
15:12 38.71 38.77 38.71 38.76 6.4K
15:13 38.75 38.75 38.72 38.72 3.8K
15:15 38.74 38.74 38.73 38.73 3.3K
15:16 38.70 38.70 38.57 38.60 7.5K
15:17 38.60 38.64 38.60 38.64 0.7K
15:18 38.66 38.66 38.66 38.66 0.2K
15:19 38.66 38.66 38.64 38.64 1.4K
15:20 38.63 38.63 38.63 38.63 3.5K
15:21 38.70 38.71 38.69 38.70 3.0K
15:22 38.69 38.69 38.67 38.68 0.5K
15:23 38.64 38.66 38.60 38.61 8.6K
15:24 38.67 38.70 38.67 38.70 7.5K
15:25 38.71 38.71 38.64 38.64 2.9K
15:26 38.61 38.63 38.60 38.61 1.9K
15:27 38.62 38.62 38.61 38.61 0.7K
15:28 38.62 38.62 38.62 38.62 1.6K
15:29 38.59 38.63 38.49 38.52 15.3K
15:30 38.45 38.51 38.45 38.48 13.2K
15:31 38.51 38.60 38.51 38.56 4.8K
15:32 38.59 38.61 38.59 38.61 3.0K
15:33 38.54 38.54 38.52 38.53 5.1K
15:34 38.54 38.54 38.40 38.40 4.6K
15:35 38.41 38.44 38.41 38.42 1.4K
15:36 38.42 38.42 38.38 38.39 2.1K
15:37 38.44 38.45 38.44 38.44 2.5K
15:38 38.43 38.43 38.39 38.41 8.5K
15:39 38.38 38.39 38.31 38.31 2.2K
15:40 38.29 38.29 38.26 38.29 7.1K
15:42 38.32 38.33 38.28 38.30 16.1K
15:43 38.30 38.32 38.29 38.31 2.8K
15:44 38.25 38.25 38.16 38.25 7.9K
15:45 38.26 38.30 38.25 38.25 2.0K
15:46 38.28 38.34 38.26 38.34 5.5K
15:47 38.34 38.35 38.34 38.35 0.8K
15:48 38.33 38.36 38.32 38.36 2.2K
15:49 38.41 38.44 38.41 38.43 8.6K
15:50 38.33 38.33 38.25 38.25 10.0K
15:51 38.25 38.26 38.17 38.19 9.6K
15:52 38.18 38.22 38.16 38.22 24.7K
15:53 38.26 38.33 38.23 38.33 40.6K
15:54 38.29 38.32 38.26 38.26 3.8K
15:55 38.24 38.24 38.17 38.17 5.5K
15:56 38.19 38.20 38.18 38.18 14.5K
15:57 38.21 38.21 38.12 38.12 7.3K
15:58 38.12 38.18 38.12 38.15 10.4K
15:59 38.15 38.15 38.06 38.10 163.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし