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 26.54 26.61 26.31 26.31 183.3K
09:31 26.35 26.49 26.24 26.48 48.3K
09:32 26.45 26.57 26.31 26.57 53.2K
09:33 26.53 26.54 26.47 26.48 10.2K
09:34 26.47 26.47 26.34 26.40 22.4K
09:35 26.34 26.57 26.34 26.51 41.2K
09:36 26.53 26.59 26.39 26.42 53.3K
09:37 26.42 26.55 26.40 26.55 29.5K
09:38 26.51 26.54 26.35 26.47 36.4K
09:39 26.44 26.55 26.37 26.50 26.6K
09:40 26.51 26.53 26.45 26.45 13.2K
09:41 26.44 26.46 26.32 26.46 18.3K
09:42 26.46 26.60 26.45 26.60 24.9K
09:43 26.59 26.59 26.44 26.48 14.1K
09:44 26.48 26.54 26.46 26.51 18.4K
09:45 26.46 26.46 26.13 26.19 39.5K
09:46 26.23 26.33 26.23 26.33 35.1K
09:47 26.36 26.43 26.33 26.36 32.6K
09:48 26.33 26.41 26.29 26.29 31.7K
09:49 26.22 26.27 26.14 26.18 44.0K
09:50 26.16 26.29 26.16 26.23 37.8K
09:51 26.20 26.21 26.15 26.16 26.0K
09:52 26.17 26.17 26.04 26.08 24.9K
09:53 26.08 26.20 26.05 26.17 24.7K
09:54 26.31 26.44 26.29 26.43 25.9K
09:55 26.42 26.42 26.14 26.14 18.7K
09:56 26.20 26.27 26.18 26.18 22.3K
09:57 26.19 26.19 26.14 26.15 9.1K
09:58 26.14 26.18 26.12 26.18 13.0K
09:59 26.18 26.22 26.18 26.20 9.3K
10:00 26.18 26.18 26.05 26.07 24.9K
10:01 26.09 26.16 26.07 26.12 21.9K
10:02 26.11 26.21 26.11 26.18 22.0K
10:03 26.21 26.22 26.02 26.02 21.0K
10:04 26.07 26.08 25.96 26.01 51.1K
10:05 26.02 26.08 26.02 26.08 9.5K
10:06 26.03 26.13 26.03 26.10 19.2K
10:07 26.12 26.13 26.00 26.05 30.4K
10:08 26.01 26.11 26.01 26.07 6.6K
10:09 26.08 26.13 26.05 26.13 11.5K
10:10 26.10 26.11 26.04 26.10 9.5K
10:11 26.12 26.17 26.12 26.12 9.7K
10:12 26.13 26.14 26.05 26.11 7.3K
10:13 26.12 26.15 26.11 26.11 13.9K
10:14 26.09 26.18 26.08 26.13 8.2K
10:15 26.17 26.20 26.13 26.19 9.4K
10:16 26.19 26.27 26.17 26.17 15.2K
10:17 26.24 26.25 26.23 26.25 11.3K
10:18 26.25 26.26 26.20 26.20 9.2K
10:19 26.21 26.35 26.21 26.35 10.2K
10:20 26.33 26.35 26.30 26.31 47.5K
10:21 26.35 26.35 26.31 26.32 7.5K
10:22 26.35 26.42 26.35 26.39 9.4K
10:23 26.38 26.40 26.29 26.37 13.2K
10:24 26.36 26.37 26.30 26.30 12.4K
10:25 26.32 26.44 26.32 26.41 8.2K
10:26 26.41 26.49 26.41 26.49 11.4K
10:27 26.53 26.57 26.53 26.55 36.6K
10:28 26.55 26.63 26.55 26.60 14.0K
10:29 26.60 26.60 26.56 26.59 7.3K
10:30 26.58 26.71 26.57 26.71 16.6K
10:31 26.70 26.74 26.67 26.73 13.4K
10:32 26.72 26.72 26.67 26.71 21.9K
10:33 26.70 26.75 26.70 26.75 9.8K
10:34 26.79 26.79 26.73 26.73 33.1K
10:35 26.70 26.79 26.67 26.79 36.5K
10:36 26.76 26.87 26.76 26.85 9.7K
10:37 26.84 26.85 26.78 26.80 6.5K
10:38 26.82 26.95 26.82 26.95 17.7K
10:39 26.95 26.95 26.88 26.89 7.7K
10:40 26.89 26.89 26.82 26.82 15.5K
10:41 26.82 26.84 26.78 26.78 16.6K
10:42 26.77 26.77 26.62 26.63 18.3K
10:43 26.62 26.62 26.55 26.58 12.0K
10:44 26.53 26.57 26.52 26.54 9.3K
10:45 26.56 26.56 26.40 26.40 10.6K
10:46 26.38 26.43 26.37 26.43 27.4K
10:47 26.43 26.51 26.43 26.45 12.6K
10:48 26.42 26.47 26.42 26.44 6.8K
10:49 26.50 26.59 26.50 26.54 7.2K
10:50 26.63 26.65 26.58 26.61 6.3K
10:51 26.58 26.58 26.50 26.50 3.5K
10:52 26.50 26.58 26.49 26.58 8.8K
10:53 26.60 26.65 26.60 26.61 14.9K
10:54 26.62 26.63 26.60 26.63 10.9K
10:55 26.60 26.62 26.51 26.55 22.1K
10:56 26.55 26.55 26.46 26.51 7.1K
10:57 26.46 26.51 26.46 26.51 2.0K
10:58 26.51 26.60 26.51 26.57 10.8K
10:59 26.54 26.54 26.53 26.54 6.2K
11:00 26.59 26.59 26.52 26.59 5.1K
11:01 26.59 26.61 26.59 26.61 7.7K
11:02 26.56 26.56 26.54 26.54 11.9K
11:03 26.63 26.63 26.53 26.53 4.4K
11:04 26.53 26.58 26.53 26.53 3.7K
11:05 26.58 26.58 26.49 26.49 4.2K
11:06 26.56 26.62 26.56 26.61 12.4K
11:07 26.59 26.59 26.49 26.49 4.2K
11:08 26.51 26.52 26.50 26.52 4.7K
11:09 26.54 26.58 26.54 26.56 5.4K
11:10 26.62 26.62 26.60 26.61 3.6K
11:11 26.60 26.62 26.60 26.62 5.1K
11:12 26.60 26.62 26.60 26.61 9.5K
11:13 26.60 26.60 26.56 26.56 4.9K
11:14 26.49 26.63 26.49 26.62 7.0K
11:15 26.57 26.57 26.51 26.53 9.5K
11:16 26.59 26.62 26.58 26.61 3.3K
11:17 26.59 26.64 26.59 26.64 6.8K
11:18 26.63 26.65 26.62 26.65 6.1K
11:19 26.61 26.61 26.60 26.61 31.3K
11:20 26.59 26.64 26.53 26.53 14.6K
11:21 26.53 26.57 26.50 26.50 13.0K
11:22 26.51 26.55 26.51 26.55 2.9K
11:23 26.58 26.59 26.55 26.55 7.0K
11:24 26.55 26.55 26.49 26.51 5.2K
11:25 26.51 26.51 26.46 26.46 2.9K
11:26 26.45 26.47 26.44 26.47 5.5K
11:27 26.40 26.40 26.31 26.31 15.4K
11:28 26.34 26.37 26.34 26.36 16.2K
11:29 26.33 26.37 26.33 26.34 3.5K
11:30 26.32 26.39 26.31 26.39 12.6K
11:31 26.40 26.40 26.29 26.30 15.4K
11:32 26.30 26.34 26.26 26.26 14.5K
11:33 26.30 26.32 26.30 26.31 14.4K
11:34 26.38 26.39 26.36 26.39 12.4K
11:35 26.37 26.37 26.32 26.35 43.7K
11:36 26.34 26.36 26.34 26.34 2.4K
11:37 26.37 26.41 26.32 26.32 7.2K
11:38 26.33 26.33 26.31 26.31 1.8K
11:39 26.34 26.35 26.34 26.35 2.3K
11:40 26.30 26.32 26.14 26.16 25.6K
11:41 26.17 26.26 26.17 26.25 12.9K
11:42 26.22 26.25 26.19 26.24 38.1K
11:43 26.26 26.26 26.22 26.22 6.6K
11:44 26.22 26.22 26.15 26.19 15.5K
11:45 26.20 26.20 26.19 26.19 5.6K
11:46 26.18 26.20 26.14 26.16 5.9K
11:47 26.16 26.34 26.16 26.34 16.3K
11:48 26.33 26.39 26.33 26.39 10.9K
11:49 26.35 26.38 26.35 26.38 3.3K
11:50 26.34 26.35 26.33 26.35 4.6K
11:51 26.34 26.36 26.33 26.36 4.4K
11:52 26.38 26.43 26.38 26.42 20.4K
11:53 26.41 26.54 26.41 26.54 13.2K
11:54 26.52 26.55 26.52 26.52 15.4K
11:55 26.54 26.54 26.46 26.47 9.7K
11:56 26.48 26.57 26.48 26.56 8.7K
11:57 26.54 26.59 26.54 26.58 6.7K
11:58 26.57 26.57 26.53 26.53 7.8K
11:59 26.53 26.53 26.48 26.48 3.8K
12:00 26.48 26.52 26.48 26.49 6.6K
12:01 26.55 26.59 26.51 26.51 9.1K
12:02 26.51 26.56 26.51 26.56 5.9K
12:03 26.58 26.61 26.56 26.57 11.0K
12:04 26.52 26.53 26.38 26.38 9.4K
12:05 26.35 26.40 26.30 26.38 19.8K
12:06 26.37 26.38 26.34 26.38 11.4K
12:07 26.37 26.37 26.29 26.29 13.6K
12:08 26.27 26.30 26.24 26.30 7.2K
12:09 26.29 26.36 26.27 26.36 6.5K
12:10 26.31 26.31 26.29 26.29 4.8K
12:11 26.26 26.29 26.26 26.29 15.7K
12:12 26.29 26.29 26.28 26.29 2.0K
12:13 26.28 26.29 26.25 26.25 15.6K
12:14 26.28 26.31 26.28 26.31 8.9K
12:15 26.29 26.29 26.24 26.25 5.6K
12:16 26.27 26.30 26.27 26.30 9.5K
12:17 26.35 26.40 26.32 26.40 10.5K
12:18 26.39 26.39 26.36 26.39 7.3K
12:19 26.38 26.40 26.38 26.38 6.2K
12:20 26.36 26.36 26.31 26.34 34.2K
12:21 26.34 26.34 26.31 26.31 3.9K
12:22 26.30 26.30 26.24 26.25 10.5K
12:23 26.27 26.30 26.27 26.30 35.8K
12:24 26.31 26.31 26.25 26.25 27.8K
12:25 26.22 26.28 26.22 26.23 20.4K
12:26 26.21 26.21 26.14 26.15 25.1K
12:27 26.11 26.12 25.99 25.99 45.7K
12:28 26.02 26.04 25.99 26.04 18.1K
12:29 26.05 26.05 25.98 26.02 17.3K
12:30 25.99 25.99 25.93 25.94 20.4K
12:31 25.96 25.96 25.88 25.88 29.4K
12:32 25.87 25.89 25.87 25.87 9.7K
12:33 25.85 25.85 25.78 25.85 44.4K
12:34 25.86 25.91 25.79 25.83 23.5K
12:35 25.80 25.88 25.80 25.86 20.5K
12:36 25.84 25.86 25.77 25.77 24.9K
12:37 25.76 25.77 25.68 25.75 34.5K
12:38 25.75 25.78 25.66 25.70 24.0K
12:39 25.70 25.75 25.70 25.75 11.6K
12:40 25.75 25.75 25.71 25.72 8.2K
12:41 25.72 25.73 25.70 25.72 17.1K
12:42 25.75 25.89 25.75 25.87 18.3K
12:43 25.89 25.90 25.88 25.89 9.5K
12:44 25.88 25.92 25.88 25.89 23.4K
12:45 25.88 25.93 25.88 25.89 10.1K
12:46 25.90 25.95 25.86 25.86 15.0K
12:47 25.89 25.98 25.89 25.98 4.8K
12:48 25.98 26.07 25.96 26.07 29.3K
12:49 26.07 26.14 26.07 26.13 50.6K
12:50 26.13 26.19 26.13 26.18 5.4K
12:51 26.19 26.20 26.18 26.18 5.3K
12:52 26.14 26.16 26.13 26.16 9.9K
12:53 26.11 26.15 26.10 26.10 15.9K
12:54 26.10 26.13 26.10 26.11 8.8K
12:55 26.13 26.13 26.03 26.03 15.1K
12:56 26.03 26.13 26.03 26.09 14.9K
12:57 26.07 26.08 26.03 26.03 12.9K
12:58 26.02 26.04 25.99 25.99 7.3K
12:59 26.00 26.00 25.97 25.98 5.6K
13:00 25.97 25.97 25.91 25.93 7.5K
13:01 25.94 25.98 25.94 25.95 0.6K
13:02 25.99 25.99 25.94 25.94 3.3K
13:03 25.94 25.94 25.92 25.92 0.8K
13:04 25.93 25.93 25.90 25.90 7.2K
13:06 25.92 25.96 25.92 25.96 8.0K
13:07 25.96 25.96 25.91 25.92 2.2K
13:08 25.91 25.91 25.91 25.91 1.4K
13:09 25.92 25.98 25.92 25.97 2.6K
13:10 25.97 26.02 25.97 26.02 10.3K
13:11 25.99 25.99 25.98 25.98 6.7K
13:12 26.00 26.00 25.99 25.98 1.8K
13:13 26.00 26.02 25.99 26.02 5.2K
13:14 26.06 26.06 26.03 26.03 4.6K
13:15 26.05 26.05 26.02 26.02 4.1K
13:16 26.02 26.06 26.02 26.06 4.4K
13:17 26.04 26.05 26.02 26.05 4.1K
13:18 26.04 26.04 26.01 26.01 5.6K
13:19 26.03 26.04 26.03 26.04 6.1K
13:20 26.00 26.02 25.99 25.99 5.9K
13:21 26.00 26.02 25.99 26.00 5.1K
13:22 26.05 26.12 26.05 26.12 11.4K
13:23 26.14 26.16 26.13 26.16 22.5K
13:24 26.20 26.24 26.20 26.20 8.3K
13:25 26.19 26.23 26.19 26.23 4.6K
13:26 26.25 26.28 26.24 26.28 22.3K
13:27 26.27 26.31 26.27 26.31 3.8K
13:28 26.31 26.31 26.27 26.27 17.6K
13:29 26.28 26.30 26.28 26.29 2.0K
13:30 26.30 26.45 26.30 26.45 22.7K
13:31 26.46 26.50 26.46 26.49 14.1K
13:32 26.48 26.51 26.48 26.50 22.7K
13:33 26.53 26.54 26.50 26.54 5.2K
13:34 26.53 26.56 26.46 26.46 14.5K
13:35 26.46 26.46 26.44 26.44 12.9K
13:36 26.49 26.51 26.49 26.51 9.7K
13:37 26.53 26.59 26.51 26.59 15.7K
13:38 26.60 26.62 26.60 26.61 11.2K
13:39 26.55 26.59 26.55 26.55 9.4K
13:40 26.54 26.58 26.53 26.58 8.0K
13:41 26.60 26.64 26.60 26.64 4.9K
13:42 26.57 26.57 26.42 26.42 30.2K
13:43 26.38 26.43 26.37 26.41 18.0K
13:44 26.39 26.41 26.37 26.41 4.0K
13:45 26.42 26.50 26.42 26.50 21.6K
13:46 26.50 26.55 26.50 26.55 16.2K
13:47 26.54 26.55 26.48 26.48 4.5K
13:48 26.44 26.49 26.44 26.49 5.4K
13:51 26.47 26.47 26.46 26.47 3.0K
13:52 26.48 26.53 26.48 26.50 4.6K
13:53 26.49 26.51 26.49 26.49 3.7K
13:55 26.48 26.49 26.47 26.47 6.5K
13:56 26.49 26.49 26.49 26.49 3.6K
13:57 26.47 26.47 26.47 26.47 0.9K
13:58 26.48 26.48 26.48 26.48 0.8K
13:59 26.46 26.46 26.46 26.46 0.4K
14:00 26.45 26.50 26.45 26.48 14.9K
14:01 26.48 26.50 26.48 26.50 2.7K
14:02 26.48 26.48 26.45 26.45 3.3K
14:03 26.47 26.47 26.47 26.47 10.9K
14:04 26.47 26.48 26.47 26.48 21.1K
14:05 26.48 26.48 26.43 26.45 13.7K
14:06 26.41 26.41 26.40 26.40 1.9K
14:07 26.41 26.44 26.40 26.44 8.4K
14:08 26.45 26.45 26.42 26.44 8.5K
14:09 26.42 26.43 26.40 26.42 5.2K
14:10 26.43 26.43 26.38 26.40 4.6K
14:11 26.41 26.41 26.40 26.41 3.4K
14:12 26.39 26.40 26.38 26.40 3.9K
14:13 26.38 26.52 26.38 26.47 34.8K
14:14 26.46 26.50 26.46 26.49 11.4K
14:15 26.52 26.57 26.52 26.56 34.2K
14:16 26.57 26.57 26.49 26.51 32.5K
14:17 26.52 26.52 26.50 26.50 7.0K
14:18 26.50 26.50 26.47 26.47 6.7K
14:19 26.45 26.47 26.45 26.46 1.6K
14:20 26.47 26.47 26.46 26.47 2.9K
14:21 26.48 26.48 26.43 26.44 3.9K
14:22 26.44 26.44 26.42 26.43 9.3K
14:23 26.40 26.48 26.40 26.48 14.9K
14:24 26.47 26.48 26.47 26.48 1.0K
14:25 26.47 26.47 26.45 26.45 17.0K
14:26 26.44 26.47 26.44 26.45 4.9K
14:27 26.44 26.44 26.40 26.40 7.7K
14:28 26.36 26.39 26.36 26.39 7.4K
14:29 26.31 26.33 26.28 26.29 4.4K
14:30 26.29 26.31 26.25 26.25 4.7K
14:31 26.25 26.25 26.18 26.18 35.1K
14:32 26.20 26.24 26.20 26.20 23.0K
14:33 26.22 26.22 26.20 26.22 15.3K
14:34 26.24 26.25 26.21 26.23 17.3K
14:35 26.24 26.24 26.19 26.20 15.6K
14:36 26.20 26.20 26.18 26.18 16.1K
14:37 26.19 26.19 26.11 26.13 19.9K
14:38 26.14 26.16 26.13 26.16 5.8K
14:39 26.17 26.17 26.13 26.14 4.3K
14:40 26.15 26.16 26.13 26.13 5.2K
14:41 26.12 26.28 26.12 26.28 22.5K
14:42 26.27 26.27 26.23 26.24 11.4K
14:43 26.20 26.20 26.15 26.15 5.6K
14:44 26.16 26.16 26.14 26.16 3.4K
14:45 26.15 26.17 26.14 26.16 8.0K
14:46 26.16 26.17 26.11 26.11 4.5K
14:47 26.12 26.12 26.11 26.11 3.6K
14:48 26.09 26.13 26.09 26.13 3.3K
14:49 26.08 26.09 26.06 26.06 19.6K
14:50 26.10 26.12 26.10 26.10 3.4K
14:51 26.10 26.10 26.07 26.07 1.8K
14:52 26.07 26.10 26.07 26.10 5.1K
14:53 26.09 26.10 26.05 26.05 22.2K
14:54 26.02 26.02 25.99 26.02 7.6K
14:55 26.02 26.07 26.01 26.01 21.8K
14:56 26.04 26.04 26.01 26.03 4.1K
14:57 26.01 26.02 25.89 25.89 9.6K
14:58 25.89 25.91 25.85 25.88 14.0K
14:59 25.86 25.91 25.86 25.91 18.7K
15:00 25.92 25.95 25.92 25.94 11.9K
15:01 25.94 25.97 25.94 25.97 36.3K
15:02 25.98 25.99 25.94 25.99 22.2K
15:03 25.96 25.98 25.95 25.95 6.6K
15:04 25.96 25.97 25.92 25.93 4.3K
15:05 25.93 25.94 25.92 25.94 10.6K
15:06 25.90 25.90 25.81 25.82 13.3K
15:07 25.80 25.83 25.74 25.74 22.9K
15:08 25.75 25.80 25.75 25.80 24.3K
15:09 25.82 25.83 25.76 25.77 21.9K
15:10 25.78 25.83 25.78 25.83 11.7K
15:11 25.81 25.81 25.74 25.74 15.3K
15:12 25.75 25.79 25.59 25.59 56.8K
15:13 25.59 25.72 25.59 25.71 32.7K
15:14 25.69 25.71 25.66 25.68 15.1K
15:15 25.68 25.74 25.65 25.73 15.7K
15:16 25.74 25.74 25.67 25.69 22.4K
15:17 25.69 25.74 25.68 25.73 16.6K
15:18 25.71 25.81 25.71 25.80 13.5K
15:19 25.79 25.80 25.78 25.79 4.6K
15:20 25.83 25.83 25.81 25.82 10.6K
15:21 25.83 25.83 25.77 25.77 9.0K
15:22 25.80 25.81 25.78 25.79 13.3K
15:23 25.79 25.79 25.74 25.77 8.5K
15:24 25.78 25.78 25.73 25.73 16.8K
15:25 25.75 25.82 25.75 25.82 19.9K
15:26 25.82 25.84 25.79 25.79 15.0K
15:27 25.81 25.81 25.72 25.75 9.8K
15:28 25.73 25.74 25.71 25.73 12.0K
15:29 25.71 25.77 25.71 25.77 12.2K
15:30 25.80 25.80 25.75 25.77 4.2K
15:31 25.79 25.86 25.79 25.82 8.5K
15:32 25.80 25.82 25.78 25.80 3.8K
15:33 25.81 25.82 25.78 25.81 10.0K
15:34 25.81 25.83 25.81 25.81 4.4K
15:35 25.77 25.78 25.76 25.76 17.1K
15:36 25.81 25.81 25.78 25.81 5.3K
15:37 25.82 25.82 25.79 25.81 10.8K
15:38 25.85 25.89 25.84 25.89 22.0K
15:39 25.88 25.89 25.84 25.85 18.7K
15:40 25.86 25.87 25.79 25.81 17.4K
15:41 25.81 25.89 25.81 25.88 5.7K
15:42 25.87 25.88 25.85 25.86 7.7K
15:43 25.86 25.87 25.85 25.85 12.7K
15:44 25.85 25.86 25.74 25.74 54.1K
15:45 25.76 25.84 25.75 25.79 20.2K
15:46 25.77 25.80 25.74 25.74 13.0K
15:47 25.74 25.74 25.72 25.72 5.8K
15:48 25.73 25.74 25.70 25.70 7.5K
15:49 25.72 25.77 25.72 25.76 18.8K
15:50 25.69 25.72 25.67 25.68 97.6K
15:51 25.67 25.68 25.61 25.63 17.3K
15:52 25.61 25.61 25.51 25.57 43.8K
15:53 25.56 25.58 25.51 25.58 57.4K
15:54 25.60 25.62 25.57 25.57 29.5K
15:55 25.61 25.65 25.57 25.58 27.2K
15:56 25.52 25.56 25.52 25.53 47.7K
15:57 25.52 25.54 25.49 25.50 31.1K
15:58 25.50 25.52 25.47 25.50 57.7K
15:59 25.51 25.54 25.47 25.53 218.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし