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 33.51 33.53 33.16 33.33 398.2K
09:31 33.30 33.43 33.19 33.36 119.9K
09:32 33.30 33.50 33.27 33.43 68.7K
09:33 33.41 33.88 33.41 33.87 85.4K
09:34 33.84 33.84 33.62 33.78 20.2K
09:35 33.74 33.89 33.71 33.73 38.6K
09:36 33.74 33.91 33.74 33.87 11.0K
09:37 33.93 34.09 33.85 34.09 38.3K
09:38 34.09 34.22 34.05 34.22 46.7K
09:39 34.20 34.28 34.18 34.26 15.0K
09:40 34.17 34.17 34.09 34.11 34.2K
09:41 34.09 34.09 33.98 34.00 29.9K
09:42 33.98 33.98 33.87 33.91 16.7K
09:43 33.93 33.94 33.77 33.78 16.0K
09:44 33.78 33.97 33.78 33.96 9.1K
09:45 33.98 34.10 33.95 34.10 32.5K
09:46 34.10 34.30 34.08 34.30 11.7K
09:47 34.25 34.32 34.21 34.22 15.5K
09:48 34.26 34.37 34.25 34.36 44.2K
09:49 34.37 34.37 33.99 34.09 20.3K
09:50 34.10 34.12 33.97 34.03 17.7K
09:51 34.00 34.05 33.98 34.05 8.9K
09:52 34.04 34.09 34.02 34.09 6.8K
09:53 34.15 34.15 34.01 34.09 11.5K
09:54 34.08 34.24 34.08 34.21 13.1K
09:55 34.19 34.19 33.91 33.91 18.1K
09:56 33.88 33.94 33.88 33.93 15.3K
09:57 33.92 34.03 33.92 34.01 18.2K
09:58 34.02 34.04 33.99 33.99 8.9K
09:59 34.03 34.07 34.03 34.05 11.8K
10:00 33.84 34.27 33.84 34.27 36.6K
10:01 34.23 34.24 33.98 33.98 12.0K
10:02 33.93 34.04 33.90 33.99 8.7K
10:03 34.00 34.05 33.97 34.01 10.1K
10:04 34.11 34.11 33.95 33.96 9.7K
10:05 33.95 34.02 33.91 33.93 6.6K
10:06 33.91 34.09 33.89 34.10 38.1K
10:07 34.07 34.12 34.03 34.11 21.3K
10:08 34.15 34.17 34.02 34.02 11.5K
10:09 34.08 34.13 34.06 34.13 17.3K
10:10 34.12 34.12 33.97 33.97 21.9K
10:11 33.92 33.94 33.73 33.73 17.7K
10:12 33.69 33.75 33.68 33.67 8.7K
10:13 33.65 33.65 33.55 33.58 16.0K
10:14 33.59 33.67 33.59 33.63 4.3K
10:15 33.70 33.72 33.46 33.46 18.7K
10:16 33.45 33.47 33.37 33.39 18.7K
10:17 33.39 33.39 33.28 33.28 9.8K
10:18 33.24 33.34 33.24 33.31 11.5K
10:19 33.36 33.41 33.34 33.41 8.1K
10:20 33.41 33.41 33.28 33.33 18.3K
10:21 33.27 33.31 33.15 33.15 25.1K
10:22 33.18 33.27 33.16 33.27 15.0K
10:23 33.32 33.32 33.20 33.23 15.6K
10:24 33.23 33.23 33.14 33.15 13.2K
10:25 33.17 33.28 33.17 33.25 7.2K
10:26 33.23 33.23 33.11 33.11 10.8K
10:27 33.03 33.07 32.95 32.97 41.9K
10:28 32.99 33.18 32.99 33.18 13.2K
10:29 33.20 33.24 33.12 33.13 8.7K
10:30 33.19 33.19 33.04 33.10 8.0K
10:31 33.05 33.10 33.00 33.03 21.0K
10:32 33.01 33.12 33.01 33.07 23.9K
10:33 33.12 33.14 32.90 32.90 17.2K
10:34 32.87 32.93 32.86 32.93 33.1K
10:35 32.91 32.94 32.84 32.91 12.2K
10:36 32.91 33.02 32.91 33.01 24.1K
10:37 33.04 33.07 33.00 33.01 20.7K
10:38 33.01 33.03 32.99 33.00 11.0K
10:39 33.00 33.00 32.91 32.94 6.4K
10:40 32.97 33.21 32.97 33.21 33.9K
10:41 33.22 33.23 32.94 32.94 35.7K
10:42 32.93 32.93 32.71 32.79 29.6K
10:43 32.80 32.80 32.71 32.73 16.7K
10:44 32.74 32.74 32.61 32.65 17.6K
10:45 32.64 32.66 32.51 32.58 23.4K
10:46 32.56 32.61 32.52 32.57 21.7K
10:47 32.54 32.62 32.52 32.59 8.9K
10:48 32.58 32.58 32.41 32.42 33.0K
10:49 32.45 32.45 32.33 32.33 19.2K
10:50 32.40 32.51 32.40 32.46 13.9K
10:51 32.44 32.47 32.38 32.43 21.5K
10:52 32.39 32.46 32.30 32.46 19.6K
10:53 32.48 32.48 32.43 32.45 7.0K
10:54 32.52 32.52 32.42 32.45 15.8K
10:55 32.46 32.62 32.44 32.59 24.9K
10:56 32.54 32.55 32.47 32.50 23.4K
10:57 32.52 32.66 32.51 32.62 8.6K
10:58 32.63 32.84 32.63 32.84 20.0K
10:59 32.86 32.86 32.79 32.83 22.8K
11:00 32.77 32.77 32.53 32.59 28.3K
11:01 32.52 32.69 32.51 32.69 15.1K
11:02 32.70 32.75 32.68 32.74 8.9K
11:03 32.76 32.91 32.76 32.86 17.3K
11:04 32.86 32.91 32.86 32.86 13.4K
11:05 32.87 32.91 32.80 32.80 36.9K
11:06 32.80 32.96 32.80 32.90 3.7K
11:07 32.85 32.90 32.85 32.90 2.8K
11:08 32.88 32.91 32.83 32.83 3.3K
11:09 32.83 32.94 32.83 32.89 5.8K
11:10 32.80 32.80 32.57 32.57 22.6K
11:11 32.58 32.65 32.55 32.65 7.4K
11:12 32.68 32.71 32.64 32.64 6.3K
11:13 32.67 32.69 32.62 32.67 5.4K
11:14 32.69 32.76 32.69 32.73 2.6K
11:15 32.73 32.77 32.73 32.73 9.6K
11:16 32.74 32.85 32.65 32.85 4.9K
11:17 32.83 32.83 32.76 32.76 5.0K
11:18 32.77 32.83 32.75 32.83 7.0K
11:19 32.83 32.86 32.80 32.80 5.1K
11:20 32.82 32.88 32.80 32.88 4.2K
11:21 32.90 32.93 32.87 32.88 7.0K
11:22 32.85 32.89 32.79 32.79 5.5K
11:23 32.70 32.86 32.69 32.86 4.4K
11:24 32.87 32.87 32.74 32.78 3.9K
11:25 32.79 32.80 32.74 32.76 2.5K
11:26 32.69 32.69 32.58 32.59 2.6K
11:27 32.57 32.68 32.56 32.66 5.0K
11:28 32.69 32.69 32.62 32.62 1.3K
11:29 32.64 32.69 32.64 32.69 1.1K
11:30 32.67 32.67 32.63 32.64 2.1K
11:31 32.64 32.64 32.57 32.63 2.2K
11:32 32.67 32.73 32.67 32.73 4.4K
11:33 32.69 32.74 32.65 32.74 6.8K
11:34 32.73 32.74 32.61 32.61 13.8K
11:35 32.59 32.59 32.40 32.42 9.7K
11:36 32.41 32.50 32.40 32.48 4.5K
11:37 32.53 32.53 32.46 32.50 15.5K
11:38 32.48 32.50 32.45 32.45 11.7K
11:39 32.46 32.47 32.43 32.43 8.5K
11:40 32.44 32.45 32.37 32.43 5.3K
11:41 32.37 32.42 32.37 32.42 3.0K
11:42 32.41 32.43 32.41 32.42 3.9K
11:43 32.37 32.38 32.32 32.38 11.9K
11:44 32.38 32.38 32.33 32.34 11.8K
11:45 32.34 32.43 32.34 32.39 6.2K
11:46 32.41 32.41 32.34 32.36 8.0K
11:47 32.30 32.32 32.28 32.32 20.6K
11:48 32.32 32.42 32.32 32.36 11.2K
11:49 32.36 32.36 32.20 32.20 7.4K
11:50 32.22 32.27 32.17 32.27 5.4K
11:51 32.28 32.30 32.23 32.23 3.5K
11:52 32.21 32.30 32.20 32.29 17.8K
11:53 32.24 32.33 32.24 32.33 6.7K
11:54 32.32 32.33 32.28 32.28 8.6K
11:55 32.30 32.33 32.30 32.31 9.2K
11:56 32.30 32.31 32.17 32.19 6.1K
11:57 32.18 32.29 32.18 32.28 6.3K
11:58 32.26 32.26 32.26 32.26 0.7K
11:59 32.31 32.38 32.31 32.34 50.2K
12:00 32.31 32.37 32.31 32.35 4.2K
12:01 32.34 32.41 32.29 32.29 8.5K
12:02 32.31 32.35 32.27 32.30 3.8K
12:03 32.29 32.29 32.18 32.20 7.9K
12:04 32.21 32.33 32.21 32.33 11.0K
12:05 32.32 32.39 32.28 32.39 8.4K
12:06 32.45 32.45 32.30 32.30 5.2K
12:07 32.34 32.39 32.29 32.33 11.5K
12:08 32.27 32.30 32.24 32.29 31.0K
12:09 32.27 32.27 32.20 32.24 11.2K
12:10 32.28 32.28 32.28 32.28 2.4K
12:11 32.25 32.25 32.16 32.16 12.0K
12:12 32.20 32.20 32.17 32.20 11.4K
12:13 32.23 32.23 32.18 32.22 7.1K
12:14 32.23 32.25 32.19 32.19 10.8K
12:15 32.23 32.28 32.23 32.27 2.7K
12:16 32.28 32.28 32.24 32.25 8.2K
12:17 32.25 32.25 32.11 32.17 5.7K
12:18 32.18 32.19 32.14 32.14 4.7K
12:19 32.12 32.13 32.09 32.12 31.2K
12:20 32.25 32.28 32.23 32.28 3.9K
12:21 32.28 32.30 32.26 32.27 14.8K
12:22 32.32 32.35 32.28 32.30 34.8K
12:23 32.31 32.38 32.31 32.36 22.7K
12:24 32.36 32.36 32.22 32.22 3.1K
12:25 32.26 32.33 32.26 32.33 3.4K
12:26 32.32 32.35 32.32 32.35 2.0K
12:27 32.38 32.41 32.35 32.35 6.4K
12:28 32.33 32.37 32.33 32.37 1.2K
12:29 32.37 32.38 32.35 32.35 11.5K
12:30 32.33 32.51 32.33 32.43 19.9K
12:31 32.52 32.54 32.52 32.52 6.6K
12:32 32.51 32.55 32.50 32.55 18.7K
12:33 32.56 32.57 32.52 32.51 3.5K
12:34 32.44 32.48 32.43 32.45 2.2K
12:35 32.38 32.42 32.38 32.42 7.0K
12:36 32.40 32.43 32.36 32.36 3.8K
12:37 32.32 32.41 32.32 32.40 3.8K
12:38 32.40 32.41 32.39 32.39 22.0K
12:39 32.30 32.34 32.30 32.33 9.0K
12:40 32.35 32.35 32.08 32.08 13.8K
12:41 32.11 32.18 32.11 32.18 9.0K
12:42 32.15 32.20 32.15 32.20 6.6K
12:43 32.19 32.24 32.18 32.24 5.2K
12:44 32.26 32.30 32.26 32.29 1.4K
12:45 32.29 32.29 32.20 32.20 13.4K
12:46 32.20 32.23 32.16 32.23 4.1K
12:47 32.19 32.20 32.19 32.19 3.3K
12:48 32.19 32.26 32.17 32.24 2.8K
12:49 32.25 32.38 32.24 32.38 3.3K
12:50 32.40 32.42 32.35 32.38 4.0K
12:51 32.39 32.46 32.39 32.46 9.0K
12:52 32.48 32.53 32.48 32.50 8.5K
12:53 32.43 32.43 32.41 32.42 10.9K
12:54 32.40 32.42 32.40 32.42 3.1K
12:55 32.41 32.41 32.35 32.35 1.9K
12:56 32.33 32.37 32.29 32.37 3.6K
12:57 32.36 32.40 32.31 32.31 7.7K
12:58 32.32 32.33 32.25 32.26 5.1K
12:59 32.31 32.32 32.31 32.32 2.1K
13:00 32.27 32.29 32.27 32.29 1.0K
13:01 32.33 32.40 32.33 32.40 6.8K
13:02 32.41 32.42 32.40 32.40 1.0K
13:03 32.40 32.40 32.27 32.28 5.0K
13:04 32.25 32.25 32.20 32.22 13.5K
13:05 32.26 32.27 32.21 32.23 2.2K
13:06 32.24 32.24 32.22 32.22 1.1K
13:07 32.15 32.27 32.15 32.27 2.4K
13:08 32.28 32.28 32.26 32.26 1.0K
13:09 32.25 32.29 32.25 32.29 3.8K
13:10 32.28 32.29 32.28 32.29 2.4K
13:11 32.33 32.33 32.30 32.30 1.6K
13:12 32.32 32.32 32.32 32.32 1.8K
13:13 32.25 32.26 32.25 32.26 0.7K
13:14 32.24 32.31 32.24 32.31 3.7K
13:15 32.32 32.34 32.27 32.27 3.5K
13:16 32.29 32.30 32.22 32.22 9.7K
13:17 32.22 32.25 32.20 32.25 1.4K
13:18 32.27 32.27 32.25 32.26 1.3K
13:19 32.35 32.35 32.35 32.35 0.7K
13:20 32.33 32.33 32.28 32.29 3.8K
13:21 32.23 32.34 32.10 32.34 12.7K
13:22 32.62 32.64 32.53 32.63 70.1K
13:23 32.62 32.62 32.47 32.51 7.5K
13:24 32.51 32.51 32.46 32.46 4.8K
13:26 32.55 32.55 32.43 32.43 3.8K
13:27 32.43 32.56 32.39 32.56 5.8K
13:28 32.54 32.60 32.54 32.60 6.2K
13:29 32.57 32.57 32.53 32.53 3.0K
13:30 32.44 32.51 32.43 32.51 2.7K
13:31 32.53 32.56 32.51 32.54 9.7K
13:32 32.54 32.64 32.54 32.64 2.9K
13:33 32.64 32.67 32.63 32.64 11.2K
13:34 32.61 32.61 32.55 32.55 8.2K
13:35 32.53 32.64 32.52 32.64 57.8K
13:36 32.69 32.70 32.63 32.65 11.1K
13:37 32.65 32.65 32.49 32.50 14.3K
13:38 32.49 32.51 32.45 32.47 10.6K
13:39 32.47 32.47 32.43 32.44 6.7K
13:40 32.42 32.45 32.39 32.43 9.1K
13:41 32.47 32.51 32.42 32.44 12.5K
13:42 32.40 32.47 32.39 32.47 8.0K
13:43 32.44 32.44 32.39 32.44 3.5K
13:44 32.34 32.35 32.34 32.35 4.0K
13:45 32.31 32.39 32.31 32.31 5.6K
13:46 32.31 32.37 32.28 32.33 3.3K
13:47 32.33 32.41 32.33 32.41 3.4K
13:48 32.39 32.44 32.39 32.41 34.9K
13:49 32.34 32.36 32.31 32.31 20.0K
13:50 32.31 32.33 32.31 32.31 3.0K
13:51 32.29 32.34 32.29 32.33 5.0K
13:52 32.34 32.35 32.33 32.35 11.9K
13:53 32.38 32.39 32.38 32.38 2.4K
13:54 32.38 32.41 32.35 32.36 3.9K
13:55 32.41 32.53 32.41 32.51 16.8K
13:56 32.53 32.53 32.46 32.48 1.8K
13:57 32.48 32.48 32.45 32.45 4.0K
13:58 32.45 32.47 32.43 32.47 4.6K
13:59 32.50 32.50 32.45 32.45 7.0K
14:00 32.45 32.45 32.35 32.42 8.5K
14:01 32.41 32.47 32.41 32.47 6.9K
14:02 32.47 32.57 32.46 32.57 7.0K
14:03 32.58 32.61 32.58 32.61 11.0K
14:04 32.58 32.58 32.48 32.48 1.7K
14:05 32.48 32.57 32.48 32.54 1.9K
14:06 32.50 32.50 32.48 32.48 0.4K
14:07 32.52 32.58 32.52 32.58 4.9K
14:08 32.57 32.61 32.57 32.61 7.0K
14:09 32.62 32.63 32.58 32.58 14.0K
14:10 32.58 32.59 32.52 32.52 48.7K
14:11 32.54 32.60 32.54 32.60 14.8K
14:12 32.63 32.63 32.58 32.62 2.8K
14:13 32.65 32.68 32.60 32.63 11.7K
14:14 32.63 32.65 32.62 32.62 22.8K
14:15 32.47 32.56 32.47 32.56 7.1K
14:16 32.55 32.55 32.50 32.53 4.6K
14:17 32.58 32.58 32.58 32.58 0.6K
14:18 32.60 32.60 32.49 32.49 1.8K
14:19 32.48 32.48 32.47 32.47 4.3K
14:20 32.50 32.50 32.47 32.47 2.8K
14:21 32.44 32.44 32.40 32.40 3.7K
14:22 32.42 32.42 32.37 32.37 1.0K
14:23 32.39 32.43 32.32 32.32 15.5K
14:24 32.31 32.31 32.31 32.31 2.7K
14:25 32.33 32.33 32.31 32.31 0.5K
14:26 32.26 32.26 32.20 32.20 10.9K
14:27 32.15 32.18 32.14 32.15 16.5K
14:28 32.13 32.15 32.10 32.10 3.5K
14:29 32.11 32.11 32.08 32.11 8.3K
14:30 32.08 32.08 31.92 31.98 28.0K
14:31 31.93 32.08 31.93 32.08 8.9K
14:32 32.07 32.18 32.07 32.18 49.0K
14:33 32.18 32.21 32.12 32.15 2.9K
14:34 32.15 32.15 32.07 32.09 57.9K
14:35 32.08 32.08 32.05 32.06 7.0K
14:36 32.02 32.07 32.02 32.03 11.5K
14:37 32.03 32.03 31.94 31.94 65.0K
14:38 31.96 31.96 31.90 31.91 41.5K
14:39 31.97 32.01 31.97 32.01 7.3K
14:40 31.98 31.99 31.96 31.98 24.5K
14:41 31.95 31.99 31.95 31.99 1.9K
14:42 31.98 31.99 31.95 31.95 4.0K
14:43 32.00 32.00 31.93 31.96 9.6K
14:44 31.96 31.97 31.89 31.94 11.4K
14:45 31.97 32.03 31.97 32.01 3.5K
14:46 32.01 32.09 32.01 32.04 5.2K
14:47 32.01 32.02 31.89 31.89 2.8K
14:48 31.82 31.88 31.80 31.88 32.8K
14:49 31.88 31.93 31.87 31.93 3.5K
14:50 31.94 31.94 31.75 31.75 26.5K
14:51 31.76 31.85 31.76 31.83 29.6K
14:52 31.88 31.88 31.84 31.88 11.4K
14:53 31.84 31.89 31.81 31.89 16.5K
14:54 31.92 31.94 31.91 31.91 11.3K
14:55 31.88 31.93 31.83 31.85 21.4K
14:56 31.88 31.89 31.84 31.84 11.3K
14:57 31.85 31.89 31.80 31.80 1.6K
14:58 31.85 31.86 31.84 31.86 2.3K
14:59 31.85 31.90 31.85 31.90 17.0K
15:00 31.93 32.08 31.93 32.04 6.4K
15:01 32.06 32.11 32.06 32.09 1.7K
15:02 32.06 32.17 32.06 32.16 14.7K
15:03 32.19 32.19 32.13 32.14 23.1K
15:04 32.15 32.21 32.15 32.21 8.5K
15:05 32.25 32.25 32.20 32.20 11.6K
15:06 32.21 32.24 32.21 32.23 13.0K
15:07 32.25 32.29 32.24 32.24 9.4K
15:08 32.23 32.25 32.23 32.25 2.2K
15:09 32.26 32.29 32.26 32.29 1.4K
15:10 32.29 32.33 32.21 32.25 7.0K
15:11 32.24 32.25 32.21 32.25 2.1K
15:12 32.25 32.27 32.22 32.22 9.7K
15:13 32.23 32.23 32.11 32.11 5.3K
15:14 32.12 32.22 32.12 32.19 7.1K
15:15 32.25 32.25 32.17 32.17 1.6K
15:16 32.17 32.17 32.14 32.14 0.6K
15:17 32.16 32.16 32.13 32.15 1.3K
15:18 32.14 32.18 32.04 32.04 2.6K
15:19 32.07 32.11 32.04 32.11 2.5K
15:20 32.18 32.18 32.18 32.18 1.7K
15:21 32.22 32.22 32.22 32.22 0.2K
15:22 32.19 32.23 32.19 32.23 0.7K
15:23 32.20 32.28 32.20 32.28 1.9K
15:24 32.27 32.27 32.23 32.24 5.8K
15:25 32.21 32.21 32.14 32.14 1.3K
15:26 32.10 32.20 32.10 32.20 1.0K
15:27 32.19 32.21 32.19 32.21 4.2K
15:28 32.22 32.25 32.22 32.24 3.4K
15:29 32.25 32.25 32.25 32.25 0.7K
15:30 32.26 32.26 32.24 32.26 5.1K
15:31 32.27 32.27 32.25 32.26 1.9K
15:32 32.28 32.33 32.28 32.31 7.1K
15:33 32.32 32.33 32.32 32.33 4.4K
15:34 32.35 32.40 32.33 32.40 5.0K
15:35 32.43 32.44 32.41 32.41 1.4K
15:36 32.40 32.45 32.40 32.42 10.9K
15:37 32.40 32.40 32.33 32.34 6.9K
15:38 32.31 32.32 32.30 32.30 23.4K
15:39 32.30 32.33 32.30 32.33 2.6K
15:40 32.34 32.39 32.32 32.36 4.4K
15:41 32.38 32.39 32.30 32.32 4.0K
15:42 32.34 32.37 32.33 32.37 1.9K
15:43 32.35 32.35 32.30 32.30 1.2K
15:44 32.31 32.34 32.30 32.34 2.5K
15:45 32.39 32.52 32.39 32.50 7.5K
15:46 32.48 32.48 32.43 32.43 2.5K
15:47 32.42 32.45 32.40 32.43 6.2K
15:48 32.42 32.46 32.42 32.46 2.5K
15:49 32.43 32.43 32.43 32.43 1.4K
15:50 32.20 32.25 32.09 32.24 22.9K
15:51 32.17 32.17 32.06 32.10 8.6K
15:52 32.10 32.10 32.07 32.07 7.3K
15:53 32.12 32.12 32.02 32.02 6.5K
15:54 32.00 32.14 32.00 32.13 9.8K
15:55 32.27 32.38 32.27 32.34 20.6K
15:56 32.28 32.28 32.19 32.19 6.7K
15:57 32.14 32.14 32.05 32.05 16.7K
15:58 32.05 32.08 32.02 32.08 7.9K
15:59 32.08 32.12 32.06 32.09 108.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし