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 6.04 6.16 6.04 6.16 12,444.8K
09:31 6.16 6.19 6.13 6.18 240.3K
09:32 6.17 6.20 6.14 6.17 255.8K
09:33 6.17 6.24 6.14 6.22 261.3K
09:34 6.20 6.25 6.19 6.20 433.1K
09:35 6.19 6.21 6.16 6.20 547.6K
09:36 6.21 6.22 6.16 6.22 588.5K
09:37 6.20 6.25 6.18 6.19 328.6K
09:38 6.20 6.27 6.20 6.22 600.5K
09:39 6.22 6.29 6.22 6.29 186.9K
09:40 6.30 6.30 6.27 6.28 406.0K
09:41 6.27 6.30 6.26 6.29 281.8K
09:42 6.29 6.32 6.29 6.30 459.1K
09:43 6.32 6.35 6.32 6.32 364.8K
09:44 6.30 6.31 6.26 6.28 330.6K
09:45 6.30 6.39 6.30 6.37 396.7K
09:46 6.37 6.39 6.35 6.35 343.6K
09:47 6.34 6.37 6.33 6.34 102.8K
09:48 6.33 6.33 6.28 6.30 217.1K
09:49 6.30 6.32 6.30 6.31 205.9K
09:50 6.31 6.34 6.30 6.32 149.4K
09:51 6.32 6.34 6.25 6.25 361.0K
09:52 6.27 6.27 6.21 6.23 227.4K
09:53 6.25 6.30 6.25 6.30 160.4K
09:54 6.29 6.29 6.23 6.23 119.2K
09:55 6.18 6.20 6.14 6.14 481.9K
09:56 6.15 6.19 6.14 6.14 271.1K
09:57 6.14 6.17 6.14 6.17 235.0K
09:58 6.17 6.20 6.17 6.19 155.6K
09:59 6.21 6.25 6.20 6.25 213.8K
10:00 6.22 6.33 6.22 6.31 387.2K
10:01 6.30 6.32 6.29 6.30 276.4K
10:02 6.31 6.34 6.31 6.34 227.9K
10:03 6.35 6.44 6.34 6.44 534.9K
10:04 6.44 6.47 6.39 6.40 687.7K
10:05 6.39 6.39 6.34 6.34 163.9K
10:06 6.35 6.42 6.34 6.42 390.4K
10:07 6.42 6.43 6.39 6.40 325.2K
10:08 6.42 6.43 6.40 6.43 161.7K
10:09 6.42 6.46 6.41 6.41 339.5K
10:10 6.41 6.41 6.34 6.37 258.0K
10:11 6.38 6.42 6.38 6.38 222.2K
10:12 6.38 6.40 6.35 6.37 257.9K
10:13 6.38 6.41 6.36 6.39 223.6K
10:14 6.39 6.41 6.38 6.39 201.3K
10:15 6.40 6.40 6.32 6.33 427.2K
10:16 6.33 6.42 6.33 6.42 251.2K
10:17 6.43 6.46 6.43 6.43 358.1K
10:18 6.43 6.46 6.43 6.44 201.2K
10:19 6.44 6.47 6.42 6.47 453.3K
10:20 6.46 6.46 6.40 6.44 336.0K
10:21 6.43 6.43 6.40 6.40 336.3K
10:22 6.43 6.46 6.42 6.44 266.4K
10:23 6.44 6.46 6.44 6.46 234.8K
10:24 6.46 6.47 6.44 6.46 311.3K
10:25 6.46 6.51 6.46 6.50 553.7K
10:26 6.49 6.51 6.47 6.50 344.5K
10:27 6.50 6.50 6.46 6.49 159.1K
10:28 6.48 6.49 6.46 6.46 507.2K
10:29 6.47 6.47 6.42 6.45 256.6K
10:30 6.46 6.46 6.41 6.42 162.0K
10:31 6.41 6.43 6.41 6.41 166.1K
10:32 6.42 6.44 6.42 6.43 189.9K
10:33 6.43 6.44 6.40 6.42 198.3K
10:34 6.41 6.42 6.38 6.39 99.4K
10:35 6.39 6.40 6.38 6.40 397.3K
10:36 6.41 6.45 6.39 6.45 127.9K
10:37 6.46 6.46 6.42 6.42 145.5K
10:38 6.43 6.47 6.43 6.46 82.9K
10:39 6.47 6.49 6.45 6.45 238.4K
10:40 6.45 6.45 6.42 6.44 168.0K
10:41 6.44 6.44 6.41 6.43 229.5K
10:42 6.42 6.46 6.41 6.46 74.0K
10:43 6.46 6.48 6.43 6.46 156.7K
10:44 6.47 6.48 6.45 6.46 63.7K
10:45 6.46 6.46 6.43 6.43 54.5K
10:46 6.43 6.43 6.40 6.42 230.1K
10:47 6.42 6.45 6.41 6.45 126.3K
10:48 6.46 6.46 6.44 6.45 53.1K
10:49 6.45 6.45 6.41 6.42 62.2K
10:50 6.41 6.42 6.37 6.37 257.9K
10:51 6.36 6.39 6.36 6.39 177.9K
10:52 6.39 6.39 6.34 6.35 261.3K
10:53 6.35 6.35 6.31 6.32 221.4K
10:54 6.33 6.37 6.33 6.36 122.0K
10:55 6.36 6.39 6.36 6.39 84.8K
10:56 6.40 6.40 6.37 6.38 157.9K
10:57 6.37 6.40 6.37 6.40 187.4K
10:58 6.39 6.40 6.39 6.40 57.0K
10:59 6.41 6.41 6.37 6.40 85.2K
11:00 6.41 6.41 6.37 6.37 102.9K
11:01 6.35 6.35 6.33 6.34 162.3K
11:02 6.33 6.35 6.29 6.29 433.1K
11:03 6.28 6.29 6.26 6.29 490.5K
11:04 6.27 6.30 6.25 6.27 371.3K
11:05 6.27 6.28 6.23 6.28 347.9K
11:06 6.27 6.36 6.26 6.36 452.5K
11:07 6.37 6.38 6.34 6.36 255.9K
11:08 6.35 6.38 6.34 6.34 130.0K
11:09 6.35 6.46 6.35 6.46 499.0K
11:10 6.45 6.46 6.39 6.39 557.3K
11:11 6.39 6.42 6.39 6.42 412.4K
11:12 6.42 6.44 6.41 6.44 130.6K
11:13 6.43 6.47 6.43 6.45 225.6K
11:14 6.45 6.45 6.42 6.43 247.6K
11:15 6.43 6.43 6.39 6.40 131.7K
11:16 6.42 6.42 6.40 6.40 117.6K
11:17 6.40 6.40 6.35 6.35 291.2K
11:18 6.34 6.39 6.34 6.39 86.6K
11:19 6.39 6.40 6.37 6.37 51.5K
11:20 6.37 6.38 6.35 6.37 142.4K
11:21 6.36 6.36 6.32 6.32 171.2K
11:22 6.32 6.34 6.31 6.34 62.2K
11:23 6.35 6.37 6.34 6.37 102.6K
11:24 6.37 6.38 6.37 6.37 98.2K
11:25 6.36 6.36 6.33 6.33 97.6K
11:26 6.34 6.35 6.30 6.33 244.0K
11:27 6.34 6.34 6.32 6.33 43.3K
11:28 6.33 6.33 6.28 6.29 144.9K
11:29 6.28 6.29 6.27 6.28 108.5K
11:30 6.29 6.29 6.25 6.25 97.5K
11:31 6.25 6.25 6.22 6.23 164.6K
11:32 6.23 6.27 6.23 6.25 169.8K
11:33 6.25 6.25 6.19 6.20 400.8K
11:34 6.20 6.20 6.18 6.20 158.3K
11:35 6.20 6.20 6.15 6.15 418.9K
11:36 6.15 6.15 6.10 6.10 550.5K
11:37 6.08 6.18 6.08 6.18 394.7K
11:38 6.19 6.20 6.18 6.20 300.0K
11:39 6.20 6.20 6.18 6.18 115.2K
11:40 6.19 6.25 6.19 6.24 177.9K
11:41 6.25 6.25 6.21 6.22 110.3K
11:42 6.22 6.24 6.22 6.24 68.7K
11:43 6.23 6.25 6.23 6.23 106.7K
11:44 6.24 6.25 6.23 6.23 128.6K
11:45 6.24 6.24 6.22 6.24 104.3K
11:46 6.24 6.27 6.23 6.26 141.8K
11:47 6.27 6.30 6.27 6.29 151.4K
11:48 6.29 6.29 6.28 6.29 53.7K
11:49 6.30 6.30 6.26 6.26 274.3K
11:50 6.26 6.26 6.24 6.26 182.0K
11:51 6.25 6.27 6.24 6.24 36.3K
11:52 6.24 6.24 6.22 6.24 106.1K
11:53 6.23 6.23 6.22 6.23 440.6K
11:54 6.22 6.23 6.20 6.21 203.4K
11:55 6.21 6.21 6.16 6.17 266.1K
11:56 6.17 6.17 6.14 6.14 325.7K
11:57 6.14 6.15 6.14 6.15 162.7K
11:58 6.14 6.16 6.14 6.15 114.2K
11:59 6.14 6.15 6.12 6.13 221.4K
12:00 6.12 6.16 6.12 6.16 220.2K
12:01 6.17 6.18 6.14 6.16 175.3K
12:02 6.16 6.18 6.15 6.16 59.2K
12:03 6.17 6.17 6.16 6.17 62.5K
12:04 6.16 6.21 6.14 6.16 514.9K
12:05 6.16 6.17 6.13 6.14 66.2K
12:06 6.14 6.15 6.12 6.13 49.7K
12:07 6.13 6.13 6.11 6.12 503.1K
12:08 6.12 6.13 6.11 6.12 86.6K
12:09 6.11 6.13 6.11 6.12 65.6K
12:10 6.12 6.12 6.06 6.07 285.9K
12:11 6.07 6.08 6.04 6.08 378.8K
12:12 6.08 6.08 6.04 6.04 165.2K
12:13 6.05 6.09 6.05 6.08 169.9K
12:14 6.07 6.09 6.06 6.07 186.9K
12:15 6.08 6.08 6.07 6.07 115.7K
12:16 6.07 6.08 6.05 6.07 129.7K
12:17 6.07 6.07 6.05 6.06 249.1K
12:18 6.06 6.07 6.05 6.07 113.8K
12:19 6.07 6.07 6.05 6.05 129.0K
12:20 6.05 6.05 6.02 6.03 157.4K
12:21 6.03 6.04 6.02 6.02 253.0K
12:22 6.03 6.03 5.99 6.02 375.2K
12:23 6.01 6.03 5.98 5.99 144.7K
12:24 5.99 5.99 5.96 5.97 321.6K
12:25 5.96 5.96 5.93 5.94 347.0K
12:26 5.94 6.01 5.93 6.00 242.8K
12:27 5.99 5.99 5.93 5.94 309.9K
12:28 5.93 5.93 5.87 5.88 344.0K
12:29 5.88 5.91 5.87 5.90 462.2K
12:30 5.89 5.93 5.89 5.91 519.5K
12:31 5.91 5.96 5.90 5.96 402.2K
12:32 5.95 5.96 5.94 5.95 148.1K
12:33 5.95 5.96 5.93 5.96 217.7K
12:34 5.96 5.96 5.93 5.93 196.8K
12:35 5.93 5.95 5.92 5.95 134.5K
12:36 5.94 5.98 5.94 5.98 156.9K
12:37 5.98 6.02 5.98 5.99 273.8K
12:38 6.00 6.05 6.00 6.03 244.6K
12:39 6.03 6.04 6.02 6.02 186.9K
12:40 6.02 6.02 5.97 5.97 157.9K
12:41 5.97 5.99 5.97 5.98 149.5K
12:42 5.98 5.99 5.96 5.97 118.2K
12:43 5.98 5.98 5.96 5.96 51.2K
12:44 5.96 5.99 5.95 5.99 609.4K
12:45 5.98 5.98 5.97 5.97 124.9K
12:46 5.96 5.99 5.96 5.98 91.5K
12:47 5.97 6.00 5.97 6.00 33.7K
12:48 6.00 6.00 5.98 6.00 80.8K
12:49 5.98 5.98 5.96 5.96 224.5K
12:50 5.96 5.99 5.96 5.99 376.1K
12:51 5.99 6.01 5.98 6.00 197.1K
12:52 6.00 6.03 6.00 6.03 78.8K
12:53 6.02 6.04 6.02 6.04 118.7K
12:54 6.04 6.08 6.04 6.08 140.9K
12:55 6.08 6.08 6.04 6.04 134.2K
12:56 6.05 6.05 6.01 6.03 54.5K
12:57 6.02 6.02 6.00 6.00 99.5K
12:58 6.01 6.02 6.01 6.01 59.4K
12:59 6.01 6.03 6.01 6.03 68.4K
13:00 6.03 6.04 6.02 6.02 96.6K
13:01 6.03 6.06 6.02 6.06 101.8K
13:02 6.05 6.07 6.05 6.06 40.7K
13:03 6.07 6.09 6.05 6.09 71.9K
13:04 6.09 6.11 6.06 6.11 187.4K
13:05 6.11 6.11 6.09 6.11 122.4K
13:06 6.11 6.11 6.10 6.11 134.0K
13:07 6.11 6.13 6.10 6.13 280.3K
13:08 6.13 6.18 6.13 6.18 172.9K
13:09 6.18 6.19 6.16 6.19 116.6K
13:10 6.19 6.20 6.18 6.18 115.9K
13:11 6.19 6.19 6.16 6.16 285.5K
13:12 6.17 6.19 6.16 6.16 92.9K
13:13 6.15 6.18 6.14 6.18 66.4K
13:14 6.17 6.19 6.17 6.19 111.1K
13:15 6.19 6.19 6.17 6.19 157.1K
13:16 6.18 6.18 6.15 6.15 114.4K
13:17 6.14 6.17 6.14 6.16 161.8K
13:18 6.16 6.17 6.16 6.17 59.8K
13:19 6.17 6.19 6.17 6.19 127.1K
13:20 6.19 6.19 6.16 6.17 36.3K
13:21 6.16 6.16 6.13 6.14 195.2K
13:22 6.14 6.14 6.12 6.12 155.1K
13:23 6.12 6.13 6.12 6.12 46.7K
13:24 6.12 6.12 6.11 6.11 48.8K
13:25 6.12 6.13 6.10 6.11 86.0K
13:26 6.10 6.11 6.09 6.11 45.6K
13:27 6.10 6.10 6.06 6.07 88.2K
13:28 6.07 6.07 6.04 6.05 84.8K
13:29 6.05 6.07 6.05 6.07 157.7K
13:30 6.07 6.08 6.06 6.08 208.7K
13:31 6.08 6.11 6.08 6.11 33.8K
13:32 6.11 6.13 6.11 6.12 123.9K
13:33 6.12 6.14 6.11 6.13 71.3K
13:34 6.13 6.13 6.11 6.12 110.9K
13:35 6.13 6.13 6.11 6.11 61.0K
13:36 6.09 6.12 6.09 6.12 72.6K
13:37 6.12 6.14 6.12 6.14 53.6K
13:38 6.14 6.15 6.14 6.15 22.1K
13:39 6.15 6.18 6.15 6.18 80.7K
13:40 6.18 6.18 6.14 6.14 56.1K
13:41 6.15 6.17 6.14 6.15 32.8K
13:42 6.15 6.15 6.12 6.12 18.1K
13:43 6.13 6.15 6.12 6.15 39.0K
13:44 6.16 6.17 6.15 6.16 75.1K
13:45 6.17 6.18 6.17 6.17 43.7K
13:46 6.17 6.19 6.17 6.19 105.7K
13:47 6.20 6.22 6.19 6.21 174.7K
13:48 6.20 6.21 6.18 6.19 145.4K
13:49 6.18 6.18 6.17 6.18 70.9K
13:50 6.17 6.20 6.17 6.19 46.1K
13:51 6.19 6.19 6.17 6.17 35.5K
13:52 6.18 6.18 6.15 6.15 82.4K
13:53 6.15 6.16 6.15 6.16 20.8K
13:54 6.16 6.16 6.13 6.13 20.1K
13:55 6.12 6.14 6.11 6.11 60.1K
13:56 6.11 6.11 6.09 6.09 91.9K
13:57 6.10 6.10 6.09 6.10 27.6K
13:58 6.12 6.14 6.12 6.12 70.9K
13:59 6.12 6.13 6.12 6.13 53.9K
14:00 6.13 6.14 6.11 6.13 48.4K
14:01 6.14 6.15 6.12 6.15 43.1K
14:02 6.14 6.14 6.12 6.14 32.2K
14:03 6.14 6.15 6.13 6.15 37.1K
14:04 6.16 6.16 6.13 6.13 50.4K
14:05 6.14 6.14 6.12 6.13 85.9K
14:06 6.14 6.14 6.12 6.13 19.6K
14:07 6.13 6.13 6.11 6.11 27.2K
14:08 6.13 6.13 6.12 6.12 45.8K
14:09 6.13 6.13 6.12 6.12 52.7K
14:10 6.13 6.14 6.12 6.14 44.3K
14:11 6.14 6.15 6.14 6.14 41.5K
14:12 6.14 6.14 6.13 6.13 24.0K
14:13 6.13 6.14 6.13 6.14 21.1K
14:14 6.14 6.14 6.12 6.13 67.6K
14:15 6.13 6.13 6.12 6.13 12.1K
14:16 6.13 6.14 6.11 6.12 148.6K
14:17 6.11 6.14 6.11 6.14 40.1K
14:18 6.14 6.14 6.13 6.13 13.7K
14:19 6.11 6.14 6.11 6.14 61.4K
14:20 6.14 6.14 6.11 6.12 31.8K
14:21 6.12 6.12 6.10 6.10 47.6K
14:22 6.10 6.10 6.08 6.10 27.9K
14:23 6.09 6.11 6.09 6.11 29.3K
14:24 6.11 6.11 6.11 6.11 15.9K
14:25 6.12 6.12 6.10 6.10 86.0K
14:26 6.10 6.10 6.07 6.08 30.5K
14:27 6.09 6.09 6.07 6.07 33.5K
14:28 6.07 6.07 6.05 6.07 16.1K
14:29 6.07 6.07 6.04 6.04 76.1K
14:30 6.04 6.06 6.03 6.05 111.9K
14:31 6.06 6.06 6.04 6.05 43.4K
14:32 6.06 6.10 6.06 6.10 47.0K
14:33 6.10 6.11 6.10 6.10 34.4K
14:34 6.09 6.10 6.09 6.10 20.7K
14:35 6.11 6.13 6.11 6.13 34.9K
14:36 6.13 6.16 6.13 6.15 43.3K
14:37 6.14 6.15 6.13 6.15 26.7K
14:38 6.16 6.23 6.15 6.21 831.3K
14:39 6.21 6.22 6.20 6.21 115.8K
14:40 6.21 6.21 6.17 6.18 177.2K
14:41 6.17 6.17 6.16 6.16 20.9K
14:42 6.15 6.16 6.15 6.15 86.5K
14:43 6.14 6.15 6.13 6.13 178.0K
14:44 6.11 6.12 6.11 6.11 216.5K
14:45 6.11 6.12 6.11 6.12 25.0K
14:46 6.12 6.13 6.12 6.13 9.9K
14:47 6.13 6.15 6.13 6.14 26.5K
14:48 6.14 6.14 6.09 6.11 195.5K
14:49 6.10 6.13 6.10 6.13 15.1K
14:50 6.14 6.14 6.13 6.14 17.3K
14:51 6.12 6.12 6.11 6.11 36.4K
14:52 6.12 6.14 6.11 6.14 19.4K
14:53 6.13 6.16 6.13 6.16 17.9K
14:54 6.15 6.16 6.14 6.16 27.7K
14:55 6.16 6.16 6.12 6.12 51.9K
14:56 6.12 6.13 6.11 6.13 67.0K
14:57 6.11 6.11 6.08 6.09 81.3K
14:58 6.09 6.09 6.06 6.06 182.7K
14:59 6.06 6.06 6.04 6.06 44.4K
15:00 6.07 6.12 6.07 6.12 133.1K
15:01 6.12 6.12 6.12 6.11 13.8K
15:02 6.10 6.11 6.09 6.09 12.5K
15:03 6.10 6.12 6.10 6.12 42.4K
15:04 6.12 6.13 6.11 6.13 27.7K
15:05 6.12 6.14 6.12 6.14 49.1K
15:06 6.13 6.14 6.13 6.14 28.9K
15:07 6.14 6.14 6.13 6.13 38.3K
15:08 6.12 6.13 6.12 6.12 104.3K
15:09 6.11 6.12 6.11 6.11 50.4K
15:10 6.12 6.13 6.11 6.13 17.7K
15:11 6.13 6.13 6.11 6.12 19.9K
15:12 6.12 6.14 6.12 6.14 12.3K
15:13 6.14 6.14 6.13 6.13 22.0K
15:14 6.12 6.12 6.10 6.10 81.8K
15:15 6.10 6.11 6.10 6.11 54.2K
15:16 6.10 6.14 6.10 6.13 46.8K
15:17 6.13 6.14 6.12 6.14 22.6K
15:18 6.14 6.14 6.12 6.13 70.8K
15:19 6.13 6.13 6.12 6.12 80.7K
15:20 6.12 6.14 6.12 6.14 119.0K
15:21 6.13 6.18 6.13 6.16 211.1K
15:22 6.19 6.20 6.18 6.20 156.3K
15:23 6.20 6.21 6.19 6.19 95.3K
15:24 6.19 6.19 6.18 6.17 33.0K
15:25 6.17 6.17 6.13 6.13 86.3K
15:26 6.12 6.13 6.12 6.12 46.9K
15:27 6.11 6.12 6.11 6.12 63.6K
15:28 6.12 6.12 6.10 6.11 186.1K
15:29 6.11 6.12 6.10 6.11 61.7K
15:30 6.12 6.15 6.12 6.14 38.4K
15:31 6.15 6.16 6.15 6.15 47.6K
15:32 6.15 6.16 6.12 6.16 57.4K
15:33 6.15 6.18 6.15 6.16 189.3K
15:34 6.16 6.17 6.16 6.17 41.3K
15:35 6.17 6.20 6.16 6.20 194.2K
15:36 6.19 6.21 6.19 6.20 31.9K
15:37 6.20 6.21 6.20 6.20 56.1K
15:38 6.19 6.19 6.16 6.17 105.8K
15:39 6.17 6.18 6.16 6.18 47.7K
15:40 6.18 6.19 6.18 6.18 45.0K
15:41 6.19 6.21 6.18 6.21 74.6K
15:42 6.21 6.21 6.19 6.20 89.1K
15:43 6.21 6.21 6.19 6.20 60.4K
15:44 6.20 6.21 6.20 6.21 87.5K
15:45 6.21 6.23 6.21 6.22 160.3K
15:46 6.22 6.27 6.22 6.27 221.3K
15:47 6.27 6.27 6.23 6.23 293.4K
15:48 6.23 6.24 6.20 6.20 156.9K
15:49 6.21 6.22 6.21 6.21 73.9K
15:50 6.22 6.22 6.19 6.19 75.3K
15:51 6.19 6.21 6.19 6.20 65.1K
15:52 6.20 6.20 6.18 6.18 85.5K
15:53 6.17 6.17 6.15 6.16 161.7K
15:54 6.15 6.19 6.15 6.18 105.8K
15:55 6.23 6.23 6.20 6.22 150.1K
15:56 6.22 6.22 6.20 6.21 59.1K
15:57 6.21 6.22 6.20 6.22 103.7K
15:58 6.21 6.21 6.20 6.21 79.0K
15:59 6.19 6.21 6.19 6.20 1,290.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし