T-Rex 2X Long MSTR Daily Target ETF (MSTU)

MSTU
🏛️ アメリカ →
5.51
最終更新: 2025-10-03
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 5.78 5.79 5.77 5.77 5,807.4K
09:31 5.77 5.84 5.72 5.72 553.3K
09:32 5.70 5.80 5.70 5.77 207.7K
09:33 5.75 5.75 5.69 5.69 215.9K
09:34 5.68 5.73 5.67 5.67 181.9K
09:35 5.73 5.73 5.68 5.68 266.2K
09:36 5.67 5.70 5.65 5.68 216.0K
09:37 5.69 5.71 5.68 5.70 117.3K
09:38 5.71 5.77 5.71 5.75 184.8K
09:39 5.75 5.75 5.72 5.73 162.5K
09:40 5.77 5.79 5.75 5.77 114.3K
09:41 5.76 5.80 5.76 5.77 272.9K
09:42 5.76 5.76 5.73 5.74 440.9K
09:43 5.75 5.76 5.73 5.74 231.8K
09:44 5.74 5.76 5.73 5.75 49.4K
09:45 5.75 5.76 5.74 5.75 712.2K
09:46 5.75 5.81 5.75 5.79 818.1K
09:47 5.79 5.83 5.79 5.83 531.9K
09:48 5.83 5.89 5.83 5.88 343.0K
09:49 5.86 5.87 5.82 5.87 304.5K
09:50 5.86 5.89 5.85 5.86 323.9K
09:51 5.84 5.89 5.84 5.89 373.9K
09:52 5.89 5.90 5.84 5.86 258.6K
09:53 5.86 5.90 5.86 5.88 187.1K
09:54 5.89 5.93 5.89 5.93 327.8K
09:55 5.92 5.92 5.88 5.90 278.5K
09:56 5.91 5.93 5.89 5.92 325.0K
09:57 5.93 5.93 5.91 5.91 308.1K
09:58 5.90 5.92 5.88 5.88 132.1K
09:59 5.88 5.88 5.85 5.85 353.4K
10:00 5.89 5.92 5.88 5.88 145.3K
10:01 5.89 5.95 5.87 5.93 258.6K
10:02 5.95 5.98 5.94 5.98 422.1K
10:03 5.98 5.99 5.95 5.97 210.4K
10:04 5.96 6.00 5.96 5.99 239.7K
10:05 5.99 5.99 5.96 5.98 253.0K
10:06 5.98 5.99 5.95 5.99 276.7K
10:07 5.98 6.03 5.98 6.02 383.5K
10:08 6.02 6.02 5.99 6.01 269.7K
10:09 6.00 6.05 6.00 6.04 280.9K
10:10 6.04 6.07 6.04 6.07 230.1K
10:11 6.07 6.07 6.03 6.05 176.8K
10:12 6.05 6.06 6.02 6.02 219.6K
10:13 6.02 6.06 6.00 6.00 275.3K
10:14 6.01 6.03 5.98 6.03 449.2K
10:15 6.04 6.07 6.04 6.05 255.6K
10:16 6.05 6.05 6.01 6.05 183.1K
10:17 6.05 6.05 6.03 6.04 210.7K
10:18 6.03 6.05 6.02 6.04 122.7K
10:19 6.05 6.10 6.05 6.09 351.8K
10:20 6.09 6.09 6.07 6.08 173.9K
10:21 6.07 6.08 6.05 6.07 118.4K
10:22 6.07 6.07 6.03 6.03 131.1K
10:23 6.04 6.04 6.01 6.02 154.0K
10:24 6.03 6.03 5.98 5.98 282.0K
10:25 5.98 5.99 5.93 5.99 206.8K
10:26 5.97 5.99 5.94 5.95 173.5K
10:27 5.95 5.95 5.91 5.94 278.0K
10:28 5.93 5.97 5.92 5.96 266.0K
10:29 5.96 5.97 5.93 5.94 106.7K
10:30 5.94 5.94 5.89 5.92 234.7K
10:31 5.91 5.93 5.90 5.90 135.4K
10:32 5.90 5.93 5.90 5.92 108.1K
10:33 5.92 5.95 5.92 5.94 166.2K
10:34 5.94 5.95 5.94 5.94 202.4K
10:35 5.94 5.96 5.94 5.95 148.9K
10:36 5.94 5.99 5.93 5.99 310.4K
10:37 5.99 6.04 5.99 6.02 279.9K
10:38 6.02 6.03 6.00 6.01 276.2K
10:39 6.03 6.04 6.02 6.02 197.2K
10:40 6.02 6.03 6.00 6.00 99.6K
10:41 6.01 6.01 5.99 5.99 139.0K
10:42 5.98 6.01 5.98 6.01 162.6K
10:43 6.01 6.01 5.97 6.00 147.3K
10:44 5.99 6.00 5.98 6.00 82.2K
10:45 6.01 6.01 5.99 6.00 98.8K
10:46 6.00 6.00 5.98 5.98 167.4K
10:47 5.98 6.02 5.98 6.02 125.3K
10:48 6.01 6.03 6.01 6.02 143.4K
10:49 6.02 6.04 6.02 6.03 197.2K
10:50 6.03 6.04 6.01 6.03 172.7K
10:51 6.04 6.04 6.02 6.03 96.6K
10:52 6.03 6.03 5.99 6.00 107.2K
10:53 6.00 6.01 5.99 5.99 74.4K
10:54 5.98 5.99 5.97 5.97 38.9K
10:55 5.96 5.97 5.95 5.96 76.8K
10:56 5.95 5.98 5.95 5.98 52.0K
10:57 5.96 6.00 5.96 6.00 40.7K
10:58 6.00 6.00 5.99 5.99 28.0K
10:59 5.98 5.98 5.96 5.97 79.3K
11:00 5.96 5.99 5.96 5.98 68.8K
11:01 5.98 5.99 5.98 5.98 28.2K
11:02 5.97 6.00 5.97 6.00 35.6K
11:03 6.01 6.01 5.99 6.00 78.3K
11:04 6.00 6.00 5.99 6.00 49.3K
11:05 6.00 6.03 6.00 6.03 124.2K
11:06 6.02 6.05 6.01 6.02 299.9K
11:07 6.02 6.04 6.02 6.04 142.9K
11:08 6.04 6.05 6.03 6.05 183.6K
11:09 6.05 6.06 6.04 6.06 348.4K
11:10 6.06 6.06 6.05 6.06 231.3K
11:11 6.08 6.10 6.07 6.08 340.6K
11:12 6.08 6.08 6.03 6.05 183.5K
11:13 6.04 6.06 6.02 6.03 86.0K
11:14 6.03 6.04 6.02 6.02 48.3K
11:15 6.02 6.03 6.02 6.02 63.8K
11:16 6.01 6.03 6.00 6.03 160.6K
11:17 6.02 6.02 6.00 6.00 63.8K
11:18 6.00 6.01 5.99 6.00 44.1K
11:19 6.00 6.01 5.99 6.01 51.0K
11:20 6.01 6.01 6.00 6.00 191.9K
11:21 6.01 6.05 6.00 6.04 118.8K
11:22 6.05 6.06 6.05 6.06 77.3K
11:23 6.06 6.09 6.06 6.07 323.7K
11:24 6.07 6.08 6.04 6.05 71.0K
11:25 6.05 6.05 6.03 6.04 33.0K
11:26 6.05 6.05 6.04 6.05 172.6K
11:27 6.05 6.06 6.04 6.06 42.9K
11:28 6.05 6.06 6.05 6.05 124.8K
11:29 6.05 6.07 6.05 6.07 43.5K
11:30 6.07 6.07 6.06 6.07 90.1K
11:31 6.06 6.06 6.05 6.06 124.4K
11:32 6.06 6.08 6.06 6.08 78.2K
11:33 6.06 6.08 6.06 6.08 50.7K
11:34 6.08 6.08 6.06 6.07 112.3K
11:35 6.07 6.07 6.04 6.04 117.9K
11:36 6.03 6.05 6.03 6.05 37.3K
11:37 6.05 6.07 6.05 6.05 67.5K
11:38 6.05 6.08 6.05 6.08 115.3K
11:39 6.08 6.08 6.07 6.08 266.2K
11:40 6.08 6.10 6.08 6.09 128.5K
11:41 6.09 6.13 6.09 6.12 491.6K
11:42 6.12 6.14 6.12 6.12 152.1K
11:43 6.12 6.13 6.12 6.12 112.7K
11:44 6.11 6.13 6.10 6.10 74.0K
11:45 6.11 6.13 6.11 6.12 111.2K
11:46 6.12 6.12 6.10 6.11 111.4K
11:47 6.12 6.14 6.09 6.09 178.4K
11:48 6.09 6.10 6.09 6.09 59.4K
11:49 6.10 6.10 6.08 6.10 76.9K
11:50 6.10 6.11 6.10 6.10 86.8K
11:51 6.10 6.14 6.10 6.13 102.0K
11:52 6.13 6.13 6.12 6.13 134.3K
11:53 6.13 6.19 6.13 6.19 235.3K
11:54 6.19 6.20 6.18 6.19 155.7K
11:55 6.19 6.19 6.17 6.17 122.9K
11:56 6.18 6.19 6.17 6.17 84.0K
11:57 6.17 6.17 6.15 6.17 103.4K
11:58 6.17 6.18 6.16 6.16 64.2K
11:59 6.17 6.18 6.16 6.18 37.0K
12:00 6.18 6.19 6.16 6.16 117.7K
12:01 6.16 6.18 6.16 6.17 174.0K
12:02 6.17 6.17 6.15 6.15 63.5K
12:03 6.15 6.16 6.14 6.15 153.6K
12:04 6.15 6.15 6.13 6.13 116.8K
12:05 6.13 6.14 6.11 6.11 98.6K
12:06 6.12 6.14 6.12 6.14 56.2K
12:07 6.13 6.14 6.12 6.14 92.0K
12:08 6.14 6.17 6.14 6.16 128.7K
12:09 6.17 6.17 6.16 6.17 66.4K
12:10 6.16 6.17 6.13 6.14 166.5K
12:11 6.14 6.15 6.14 6.14 39.0K
12:12 6.14 6.14 6.11 6.11 77.0K
12:13 6.12 6.12 6.07 6.11 268.7K
12:14 6.10 6.13 6.10 6.11 47.3K
12:15 6.11 6.11 6.09 6.09 130.1K
12:16 6.10 6.10 6.08 6.09 89.9K
12:17 6.09 6.09 6.08 6.09 43.7K
12:18 6.08 6.09 6.06 6.08 128.6K
12:19 6.07 6.09 6.07 6.09 60.6K
12:20 6.08 6.09 6.07 6.07 73.6K
12:21 6.08 6.10 6.06 6.09 76.5K
12:22 6.10 6.13 6.10 6.13 92.6K
12:23 6.13 6.15 6.13 6.14 117.5K
12:24 6.14 6.14 6.11 6.13 130.4K
12:25 6.12 6.13 6.12 6.12 20.8K
12:26 6.11 6.13 6.11 6.12 11.5K
12:27 6.12 6.14 6.12 6.14 53.7K
12:28 6.13 6.14 6.12 6.12 127.3K
12:29 6.13 6.15 6.13 6.15 82.2K
12:30 6.14 6.15 6.14 6.15 82.6K
12:31 6.14 6.15 6.13 6.14 58.8K
12:32 6.15 6.15 6.13 6.14 103.4K
12:33 6.14 6.14 6.12 6.12 36.1K
12:34 6.13 6.13 6.11 6.11 93.1K
12:35 6.12 6.12 6.10 6.11 80.3K
12:36 6.11 6.11 6.11 6.10 41.9K
12:37 6.09 6.10 6.09 6.09 100.1K
12:38 6.10 6.10 6.09 6.09 51.4K
12:39 6.09 6.09 6.08 6.08 63.3K
12:40 6.09 6.12 6.08 6.12 276.2K
12:41 6.12 6.12 6.09 6.09 98.0K
12:42 6.10 6.10 6.09 6.10 82.7K
12:43 6.11 6.11 6.10 6.10 17.6K
12:44 6.11 6.11 6.10 6.11 22.6K
12:45 6.11 6.12 6.10 6.10 71.3K
12:46 6.10 6.10 6.09 6.10 26.9K
12:47 6.10 6.13 6.10 6.12 41.8K
12:48 6.12 6.12 6.11 6.12 15.1K
12:49 6.11 6.12 6.10 6.10 77.4K
12:50 6.11 6.11 6.10 6.11 15.4K
12:51 6.10 6.10 6.06 6.07 69.7K
12:52 6.07 6.10 6.07 6.09 42.4K
12:53 6.09 6.12 6.09 6.12 41.7K
12:54 6.12 6.13 6.12 6.12 15.1K
12:55 6.13 6.13 6.11 6.11 55.1K
12:56 6.11 6.11 6.10 6.10 18.6K
12:57 6.10 6.10 6.08 6.09 25.1K
12:58 6.09 6.10 6.09 6.10 16.4K
12:59 6.09 6.11 6.09 6.11 24.9K
13:00 6.11 6.12 6.11 6.12 3.7K
13:01 6.12 6.13 6.12 6.12 87.7K
13:02 6.13 6.13 6.11 6.11 7.1K
13:03 6.11 6.12 6.11 6.12 15.9K
13:04 6.11 6.12 6.11 6.12 18.4K
13:05 6.13 6.14 6.12 6.12 138.2K
13:06 6.11 6.12 6.10 6.12 619.6K
13:07 6.12 6.12 6.10 6.11 24.0K
13:08 6.10 6.12 6.10 6.12 54.1K
13:09 6.12 6.13 6.11 6.13 17.7K
13:10 6.13 6.13 6.13 6.13 14.6K
13:11 6.12 6.13 6.11 6.11 38.3K
13:12 6.12 6.13 6.11 6.11 34.4K
13:13 6.12 6.12 6.10 6.11 48.3K
13:14 6.08 6.09 6.04 6.05 260.0K
13:15 6.04 6.07 6.04 6.06 61.4K
13:16 6.06 6.06 6.04 6.05 58.7K
13:17 6.05 6.05 6.03 6.04 103.5K
13:18 6.04 6.04 6.02 6.03 122.7K
13:19 6.03 6.06 6.03 6.06 67.3K
13:20 6.05 6.05 6.04 6.04 69.7K
13:21 6.04 6.06 6.04 6.06 90.5K
13:22 6.06 6.08 6.05 6.08 79.5K
13:23 6.08 6.08 6.07 6.07 20.0K
13:24 6.07 6.07 6.06 6.07 24.9K
13:25 6.06 6.07 6.05 6.05 49.9K
13:26 6.04 6.07 6.04 6.07 54.9K
13:27 6.06 6.07 6.05 6.05 58.8K
13:28 6.05 6.06 6.04 6.06 44.3K
13:29 6.06 6.06 6.02 6.02 70.8K
13:30 6.03 6.03 6.01 6.01 55.9K
13:31 6.01 6.02 6.00 6.00 159.3K
13:32 5.99 6.00 5.98 6.00 161.8K
13:33 6.00 6.01 5.99 6.01 102.3K
13:34 6.01 6.01 6.00 6.01 38.7K
13:35 6.01 6.04 6.01 6.02 156.1K
13:36 6.02 6.03 6.02 6.02 65.7K
13:37 6.01 6.03 6.01 6.01 15.8K
13:38 6.00 6.01 5.98 5.98 114.7K
13:39 5.98 5.99 5.96 5.96 284.7K
13:40 5.96 6.00 5.94 5.98 359.4K
13:41 5.98 5.98 5.96 5.98 110.8K
13:42 5.98 5.98 5.94 5.94 42.0K
13:43 5.95 5.95 5.92 5.92 172.9K
13:44 5.93 5.93 5.90 5.90 252.8K
13:45 5.91 5.92 5.90 5.91 59.2K
13:46 5.91 5.91 5.89 5.89 84.4K
13:47 5.89 5.90 5.86 5.89 179.7K
13:48 5.88 5.93 5.88 5.92 69.5K
13:49 5.91 5.91 5.89 5.91 54.2K
13:50 5.91 5.94 5.91 5.93 126.1K
13:51 5.93 5.96 5.93 5.96 31.8K
13:52 5.96 5.96 5.93 5.93 73.4K
13:53 5.93 5.94 5.92 5.92 81.5K
13:54 5.93 5.94 5.93 5.94 38.0K
13:55 5.94 5.94 5.93 5.93 36.5K
13:56 5.93 5.97 5.93 5.96 135.0K
13:57 5.96 5.96 5.95 5.96 50.8K
13:58 5.96 5.96 5.94 5.95 59.0K
13:59 5.95 5.95 5.94 5.95 24.5K
14:00 5.92 6.10 5.90 6.09 403.2K
14:01 6.10 6.12 6.00 6.01 272.7K
14:02 6.03 6.03 5.99 5.99 190.1K
14:03 5.98 6.06 5.98 6.01 201.1K
14:04 6.03 6.05 6.00 6.03 119.2K
14:05 6.02 6.02 5.94 5.95 198.1K
14:06 5.95 5.95 5.91 5.91 288.4K
14:07 5.92 5.96 5.91 5.95 824.5K
14:08 5.97 6.00 5.96 5.97 345.9K
14:09 5.97 6.00 5.97 5.98 73.6K
14:10 5.99 6.04 5.99 6.04 169.0K
14:11 6.04 6.11 6.04 6.07 534.6K
14:12 6.07 6.13 6.07 6.13 250.5K
14:13 6.13 6.15 6.09 6.09 295.1K
14:14 6.10 6.13 6.09 6.12 248.7K
14:15 6.14 6.15 6.13 6.15 320.1K
14:16 6.14 6.18 6.14 6.18 205.3K
14:17 6.18 6.19 6.16 6.16 599.4K
14:18 6.15 6.16 6.13 6.13 400.4K
14:19 6.13 6.14 6.10 6.10 93.0K
14:20 6.10 6.10 6.06 6.06 163.0K
14:21 6.07 6.08 6.03 6.04 130.1K
14:22 6.05 6.10 6.05 6.09 143.8K
14:23 6.10 6.11 6.08 6.09 195.5K
14:24 6.09 6.10 6.08 6.08 40.2K
14:25 6.07 6.09 6.05 6.07 96.2K
14:26 6.07 6.07 6.04 6.06 174.8K
14:27 6.05 6.08 6.05 6.06 44.8K
14:28 6.06 6.06 6.03 6.03 43.7K
14:29 6.04 6.04 6.02 6.04 34.8K
14:30 6.05 6.10 6.05 6.07 107.9K
14:31 6.08 6.13 6.08 6.13 42.6K
14:32 6.13 6.16 6.13 6.16 126.9K
14:33 6.17 6.17 6.11 6.11 208.6K
14:34 6.09 6.13 6.09 6.13 50.5K
14:35 6.14 6.15 6.10 6.10 48.5K
14:36 6.10 6.14 6.10 6.12 84.4K
14:37 6.12 6.15 6.12 6.13 69.8K
14:38 6.14 6.14 6.10 6.12 106.5K
14:39 6.12 6.12 6.10 6.10 83.1K
14:40 6.11 6.11 6.09 6.09 33.2K
14:41 6.09 6.14 6.09 6.13 134.4K
14:42 6.12 6.15 6.11 6.15 75.7K
14:43 6.15 6.15 6.13 6.14 70.0K
14:44 6.15 6.16 6.14 6.15 117.9K
14:45 6.16 6.18 6.14 6.15 394.9K
14:46 6.15 6.15 6.11 6.12 103.5K
14:47 6.13 6.15 6.12 6.15 118.5K
14:48 6.16 6.18 6.16 6.17 128.9K
14:49 6.17 6.18 6.16 6.16 143.1K
14:50 6.17 6.18 6.16 6.17 64.7K
14:51 6.17 6.17 6.15 6.16 205.4K
14:52 6.17 6.20 6.17 6.20 1,052.7K
14:53 6.20 6.27 6.20 6.27 722.5K
14:54 6.26 6.26 6.25 6.26 218.3K
14:55 6.24 6.28 6.24 6.28 325.9K
14:56 6.28 6.30 6.28 6.29 237.1K
14:57 6.31 6.33 6.30 6.33 401.3K
14:58 6.32 6.34 6.30 6.32 306.7K
14:59 6.32 6.35 6.31 6.35 145.9K
15:00 6.35 6.38 6.35 6.36 427.4K
15:01 6.35 6.36 6.32 6.35 288.0K
15:02 6.35 6.39 6.35 6.39 228.0K
15:03 6.38 6.38 6.35 6.37 308.3K
15:04 6.36 6.38 6.35 6.38 103.9K
15:05 6.37 6.40 6.36 6.38 194.2K
15:06 6.39 6.42 6.38 6.42 211.1K
15:07 6.42 6.45 6.42 6.45 279.0K
15:08 6.45 6.49 6.45 6.49 276.1K
15:09 6.49 6.50 6.46 6.48 510.1K
15:10 6.47 6.50 6.45 6.46 331.0K
15:11 6.46 6.48 6.41 6.41 344.0K
15:12 6.42 6.43 6.39 6.40 363.9K
15:13 6.40 6.40 6.37 6.37 298.4K
15:14 6.37 6.42 6.37 6.42 325.2K
15:15 6.41 6.42 6.39 6.40 197.9K
15:16 6.40 6.41 6.38 6.39 69.5K
15:17 6.39 6.40 6.38 6.40 159.5K
15:18 6.41 6.43 6.37 6.37 188.5K
15:19 6.38 6.43 6.38 6.43 143.8K
15:20 6.42 6.42 6.36 6.36 131.7K
15:21 6.36 6.36 6.30 6.33 522.9K
15:22 6.33 6.33 6.30 6.31 170.0K
15:23 6.32 6.33 6.26 6.28 730.6K
15:24 6.28 6.31 6.28 6.31 245.4K
15:25 6.30 6.32 6.26 6.28 305.3K
15:26 6.27 6.28 6.25 6.25 433.3K
15:27 6.25 6.25 6.20 6.21 560.9K
15:28 6.21 6.26 6.17 6.18 407.5K
15:29 6.16 6.20 6.16 6.18 467.3K
15:30 6.18 6.24 6.17 6.20 293.3K
15:31 6.21 6.25 6.21 6.21 159.9K
15:32 6.21 6.24 6.21 6.23 81.0K
15:33 6.25 6.26 6.24 6.25 132.5K
15:34 6.25 6.26 6.22 6.23 187.7K
15:35 6.22 6.23 6.19 6.21 350.3K
15:36 6.21 6.26 6.21 6.25 254.1K
15:37 6.25 6.28 6.25 6.27 135.2K
15:38 6.27 6.31 6.27 6.31 134.7K
15:39 6.29 6.31 6.29 6.29 127.7K
15:40 6.28 6.34 6.28 6.34 168.1K
15:41 6.34 6.37 6.34 6.36 251.7K
15:42 6.36 6.36 6.33 6.33 211.3K
15:43 6.34 6.35 6.31 6.35 183.6K
15:44 6.36 6.41 6.36 6.38 211.0K
15:45 6.37 6.39 6.36 6.38 214.2K
15:46 6.36 6.36 6.33 6.33 152.4K
15:47 6.33 6.34 6.31 6.33 142.6K
15:48 6.33 6.34 6.31 6.33 196.0K
15:49 6.32 6.33 6.30 6.31 80.8K
15:50 6.30 6.31 6.27 6.28 388.2K
15:51 6.28 6.30 6.26 6.30 270.5K
15:52 6.30 6.33 6.29 6.33 178.2K
15:53 6.33 6.41 6.33 6.41 347.1K
15:54 6.40 6.41 6.37 6.37 377.3K
15:55 6.33 6.35 6.31 6.32 132.7K
15:56 6.33 6.33 6.30 6.32 197.7K
15:57 6.31 6.31 6.28 6.30 267.3K
15:58 6.31 6.31 6.28 6.28 287.9K
15:59 6.28 6.31 6.27 6.30 3,389.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし