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 5.91 5.99 5.91 5.99 5,477.9K
09:31 5.98 6.01 5.94 5.95 997.4K
09:32 5.92 5.93 5.87 5.87 191.1K
09:33 5.86 5.93 5.83 5.89 366.7K
09:34 5.89 5.92 5.89 5.90 152.7K
09:35 5.88 5.94 5.88 5.91 474.7K
09:36 5.90 5.92 5.89 5.89 205.5K
09:37 5.91 5.92 5.88 5.88 205.9K
09:38 5.88 5.89 5.86 5.88 270.3K
09:39 5.88 5.93 5.88 5.92 349.5K
09:40 5.93 6.08 5.92 6.07 582.8K
09:41 6.06 6.06 6.01 6.05 222.0K
09:42 6.04 6.07 6.03 6.06 508.1K
09:43 6.05 6.06 6.01 6.04 360.0K
09:44 6.04 6.09 6.02 6.09 276.0K
09:45 6.10 6.10 6.05 6.09 336.5K
09:46 6.09 6.13 6.05 6.12 346.1K
09:47 6.12 6.16 6.11 6.14 350.5K
09:48 6.14 6.19 6.13 6.16 282.7K
09:49 6.14 6.14 6.10 6.12 513.9K
09:50 6.11 6.14 6.09 6.14 319.7K
09:51 6.15 6.15 6.12 6.14 155.9K
09:52 6.13 6.16 6.13 6.13 285.4K
09:53 6.11 6.12 6.07 6.11 278.4K
09:54 6.10 6.16 6.08 6.13 254.8K
09:55 6.13 6.14 6.09 6.09 42.2K
09:56 6.09 6.11 6.09 6.11 106.4K
09:57 6.10 6.14 6.09 6.13 100.1K
09:58 6.13 6.16 6.13 6.13 193.6K
09:59 6.14 6.14 6.09 6.09 116.9K
10:00 6.10 6.10 6.05 6.08 311.7K
10:01 6.09 6.10 6.06 6.07 83.4K
10:02 6.06 6.07 6.02 6.03 164.1K
10:03 6.05 6.09 6.03 6.06 151.3K
10:04 6.07 6.09 6.05 6.08 93.4K
10:05 6.08 6.10 6.04 6.05 145.5K
10:06 6.05 6.05 6.03 6.03 167.0K
10:07 6.03 6.03 5.99 6.03 235.8K
10:08 6.02 6.05 6.01 6.01 136.9K
10:09 6.00 6.00 5.98 6.00 174.2K
10:10 6.00 6.04 5.99 6.03 57.5K
10:11 6.03 6.03 5.97 5.99 147.1K
10:12 5.99 6.04 5.98 6.04 183.4K
10:13 6.04 6.05 6.03 6.03 125.6K
10:14 6.03 6.05 6.03 6.04 92.4K
10:15 6.05 6.07 6.01 6.01 160.5K
10:16 6.00 6.02 6.00 6.02 162.8K
10:17 6.02 6.04 6.02 6.03 59.3K
10:18 6.05 6.10 6.05 6.08 121.3K
10:19 6.06 6.07 6.06 6.06 39.8K
10:20 6.07 6.07 6.04 6.05 104.5K
10:21 6.05 6.09 6.05 6.09 39.0K
10:22 6.09 6.12 6.09 6.12 248.2K
10:23 6.12 6.13 6.12 6.12 109.5K
10:24 6.13 6.14 6.11 6.12 181.1K
10:25 6.11 6.12 6.08 6.11 119.5K
10:26 6.11 6.13 6.09 6.12 160.4K
10:27 6.12 6.13 6.10 6.10 87.7K
10:28 6.10 6.10 6.08 6.09 102.4K
10:29 6.09 6.10 6.06 6.06 60.7K
10:30 6.06 6.08 6.05 6.08 36.1K
10:31 6.07 6.09 6.04 6.09 71.6K
10:32 6.09 6.12 6.08 6.10 152.9K
10:33 6.10 6.11 6.10 6.10 66.0K
10:34 6.11 6.11 6.08 6.08 60.1K
10:35 6.08 6.10 6.08 6.09 63.9K
10:36 6.09 6.12 6.09 6.11 91.5K
10:37 6.09 6.10 6.08 6.08 55.6K
10:38 6.08 6.09 6.07 6.09 46.3K
10:39 6.09 6.10 6.04 6.04 204.2K
10:40 6.05 6.09 6.04 6.09 97.7K
10:41 6.09 6.10 6.06 6.06 38.8K
10:42 6.06 6.07 6.04 6.06 94.2K
10:43 6.06 6.09 6.06 6.09 70.1K
10:44 6.09 6.11 6.08 6.11 68.1K
10:45 6.09 6.10 6.08 6.09 82.6K
10:46 6.08 6.11 6.08 6.09 43.3K
10:47 6.10 6.10 6.09 6.09 74.9K
10:48 6.10 6.11 6.10 6.10 29.6K
10:49 6.10 6.11 6.09 6.09 150.4K
10:50 6.09 6.11 6.09 6.09 116.5K
10:51 6.09 6.09 6.05 6.05 55.6K
10:52 6.05 6.06 6.04 6.06 72.6K
10:53 6.06 6.06 6.05 6.06 99.5K
10:54 6.05 6.08 6.05 6.08 54.1K
10:55 6.08 6.08 6.07 6.07 57.4K
10:56 6.09 6.13 6.09 6.13 136.2K
10:57 6.13 6.13 6.11 6.13 103.5K
10:58 6.13 6.15 6.13 6.15 87.4K
10:59 6.15 6.16 6.15 6.16 111.0K
11:00 6.16 6.20 6.16 6.19 136.2K
11:01 6.18 6.18 6.16 6.17 132.1K
11:02 6.17 6.17 6.14 6.14 89.1K
11:03 6.15 6.16 6.14 6.15 34.0K
11:04 6.13 6.13 6.10 6.10 149.2K
11:05 6.11 6.11 6.09 6.11 57.4K
11:06 6.11 6.12 6.10 6.11 94.3K
11:07 6.11 6.11 6.08 6.09 47.8K
11:08 6.09 6.10 6.09 6.10 26.9K
11:09 6.10 6.10 6.08 6.10 96.8K
11:10 6.10 6.11 6.09 6.09 61.5K
11:11 6.08 6.11 6.08 6.10 161.2K
11:12 6.10 6.11 6.08 6.10 53.6K
11:13 6.07 6.08 6.04 6.04 128.7K
11:14 6.04 6.04 6.00 6.01 279.9K
11:15 6.01 6.02 5.99 5.99 112.5K
11:16 6.00 6.03 6.00 6.03 116.9K
11:17 6.04 6.04 6.03 6.03 125.8K
11:18 6.02 6.04 6.02 6.03 82.0K
11:19 6.03 6.03 5.99 5.99 133.2K
11:20 6.00 6.00 5.99 6.00 160.7K
11:21 6.00 6.02 6.00 6.02 37.4K
11:22 6.02 6.06 6.02 6.05 148.5K
11:23 6.05 6.06 6.02 6.02 73.2K
11:24 6.03 6.03 6.01 6.02 56.4K
11:25 6.02 6.03 6.02 6.03 31.0K
11:26 6.03 6.04 6.02 6.03 37.2K
11:27 6.03 6.03 6.01 6.02 34.3K
11:28 6.02 6.04 6.02 6.04 33.6K
11:29 6.04 6.04 6.02 6.02 14.2K
11:30 6.01 6.04 6.01 6.04 120.9K
11:31 6.04 6.05 6.04 6.05 120.3K
11:32 6.06 6.07 6.06 6.07 138.3K
11:33 6.07 6.07 6.04 6.04 53.3K
11:34 6.05 6.05 6.03 6.04 59.8K
11:35 6.04 6.04 6.01 6.01 74.3K
11:36 6.02 6.03 6.01 6.01 33.2K
11:37 6.01 6.03 6.01 6.01 68.5K
11:38 6.02 6.02 6.01 6.01 59.5K
11:39 6.01 6.02 6.00 6.01 78.7K
11:40 6.00 6.01 5.99 6.00 34.2K
11:41 6.00 6.00 5.95 5.96 115.9K
11:42 5.96 5.96 5.92 5.92 304.4K
11:43 5.92 5.93 5.92 5.93 89.3K
11:44 5.93 5.93 5.92 5.92 142.2K
11:45 5.92 5.93 5.91 5.92 87.3K
11:46 5.91 5.92 5.90 5.92 290.4K
11:47 5.93 5.95 5.92 5.95 114.2K
11:48 5.95 5.96 5.94 5.94 153.5K
11:49 5.95 5.96 5.95 5.95 72.4K
11:50 5.96 5.96 5.94 5.94 98.2K
11:51 5.94 5.97 5.94 5.96 58.9K
11:52 5.95 5.97 5.95 5.97 34.6K
11:53 5.96 5.96 5.91 5.92 239.2K
11:54 5.92 5.93 5.91 5.92 79.7K
11:55 5.93 5.94 5.93 5.93 62.1K
11:56 5.93 5.95 5.93 5.95 47.8K
11:57 5.95 5.95 5.92 5.93 39.7K
11:58 5.94 5.94 5.93 5.93 43.2K
11:59 5.92 5.92 5.89 5.91 242.4K
12:00 5.90 5.93 5.90 5.93 55.3K
12:01 5.92 5.97 5.92 5.95 296.2K
12:02 5.95 5.95 5.91 5.93 156.5K
12:03 5.93 5.98 5.93 5.96 170.9K
12:04 5.95 5.98 5.95 5.96 106.1K
12:05 5.97 5.97 5.95 5.96 177.8K
12:06 5.96 5.98 5.96 5.97 110.7K
12:07 5.98 6.00 5.98 6.00 186.6K
12:08 6.01 6.03 6.01 6.02 103.0K
12:09 6.02 6.02 6.01 6.02 64.0K
12:10 6.01 6.02 6.00 6.00 138.1K
12:11 6.00 6.02 6.00 6.02 102.5K
12:12 6.02 6.07 6.02 6.06 289.9K
12:13 6.07 6.08 6.07 6.07 114.7K
12:14 6.08 6.08 6.07 6.08 88.8K
12:15 6.09 6.09 6.04 6.04 369.4K
12:16 6.04 6.05 6.03 6.04 124.3K
12:17 6.04 6.05 6.03 6.04 144.9K
12:18 6.04 6.07 6.04 6.07 156.1K
12:19 6.07 6.08 6.07 6.08 178.5K
12:20 6.08 6.10 6.07 6.09 132.5K
12:21 6.09 6.10 6.05 6.06 245.8K
12:22 6.06 6.09 6.06 6.09 42.4K
12:23 6.08 6.13 6.08 6.13 201.7K
12:24 6.13 6.14 6.12 6.13 73.1K
12:25 6.12 6.13 6.10 6.11 109.8K
12:26 6.12 6.12 6.08 6.08 70.2K
12:27 6.09 6.10 6.09 6.09 45.6K
12:28 6.10 6.10 6.08 6.08 41.1K
12:29 6.09 6.10 6.08 6.08 64.4K
12:30 6.08 6.10 6.08 6.10 404.5K
12:31 6.10 6.12 6.10 6.12 255.2K
12:32 6.11 6.14 6.11 6.13 255.4K
12:33 6.12 6.12 6.11 6.12 130.9K
12:34 6.11 6.14 6.11 6.14 170.4K
12:35 6.13 6.13 6.09 6.09 89.3K
12:36 6.10 6.11 6.09 6.10 84.8K
12:37 6.09 6.10 6.08 6.08 146.3K
12:38 6.08 6.09 6.07 6.07 163.4K
12:39 6.08 6.08 6.06 6.07 76.3K
12:40 6.07 6.07 6.04 6.05 55.3K
12:41 6.06 6.07 6.06 6.06 39.2K
12:42 6.06 6.06 6.06 6.06 26.4K
12:43 6.06 6.07 6.03 6.03 59.0K
12:44 6.03 6.05 6.03 6.05 91.4K
12:45 6.05 6.07 6.05 6.07 63.5K
12:46 6.07 6.09 6.07 6.09 94.1K
12:47 6.08 6.09 6.08 6.09 42.2K
12:48 6.09 6.09 6.06 6.07 47.0K
12:49 6.08 6.08 6.06 6.08 34.2K
12:50 6.08 6.09 6.06 6.07 21.6K
12:51 6.08 6.08 6.06 6.08 33.7K
12:52 6.08 6.09 6.07 6.07 43.7K
12:53 6.07 6.07 6.07 6.07 12.6K
12:54 6.07 6.07 6.06 6.07 49.0K
12:55 6.06 6.08 6.06 6.08 40.0K
12:56 6.08 6.09 6.07 6.08 83.4K
12:57 6.09 6.11 6.09 6.11 90.8K
12:58 6.11 6.12 6.10 6.11 86.7K
12:59 6.10 6.11 6.10 6.11 50.6K
13:00 6.11 6.11 6.09 6.10 42.6K
13:01 6.10 6.10 6.08 6.08 72.4K
13:02 6.07 6.07 6.05 6.06 38.0K
13:03 6.05 6.05 6.03 6.03 55.3K
13:04 6.03 6.04 6.03 6.04 44.7K
13:05 6.04 6.05 6.03 6.05 83.9K
13:06 6.04 6.05 6.04 6.04 19.4K
13:07 6.03 6.04 6.03 6.04 19.1K
13:08 6.04 6.05 6.04 6.05 43.4K
13:09 6.04 6.05 6.04 6.04 31.0K
13:10 6.05 6.05 6.04 6.04 14.8K
13:11 6.03 6.03 6.01 6.02 89.1K
13:12 6.02 6.03 6.02 6.03 44.7K
13:13 6.03 6.04 6.02 6.02 14.7K
13:14 6.03 6.03 6.00 6.00 51.0K
13:15 6.01 6.01 6.00 6.01 113.6K
13:16 6.00 6.01 5.99 6.01 87.4K
13:17 6.00 6.01 5.99 6.00 45.8K
13:18 6.00 6.00 5.99 6.00 29.8K
13:19 6.00 6.00 5.99 6.00 44.4K
13:20 6.00 6.02 5.99 6.01 57.4K
13:21 6.02 6.02 6.00 6.02 52.1K
13:22 6.02 6.03 6.02 6.02 48.2K
13:23 6.02 6.03 6.01 6.01 56.6K
13:24 6.01 6.02 6.01 6.02 24.3K
13:25 6.02 6.02 6.01 6.01 36.1K
13:26 5.99 6.00 5.98 6.00 99.0K
13:27 5.99 5.99 5.96 5.96 96.8K
13:28 5.97 5.99 5.97 5.99 61.4K
13:29 5.98 5.99 5.98 5.98 21.3K
13:30 5.97 5.98 5.96 5.98 76.9K
13:31 5.97 5.98 5.96 5.97 100.5K
13:32 5.96 5.98 5.96 5.97 97.8K
13:33 5.98 5.99 5.97 5.99 25.8K
13:34 5.99 6.00 5.99 5.99 46.1K
13:35 6.00 6.00 5.99 6.00 43.9K
13:36 6.00 6.01 5.99 6.01 52.3K
13:37 6.02 6.04 6.01 6.03 32.8K
13:38 6.04 6.04 6.03 6.04 11.9K
13:39 6.03 6.04 6.03 6.04 42.4K
13:40 6.04 6.06 6.04 6.06 75.0K
13:41 6.06 6.06 6.04 6.06 64.9K
13:42 6.05 6.06 6.04 6.05 28.8K
13:43 6.05 6.07 6.05 6.07 65.8K
13:44 6.08 6.08 6.07 6.07 54.7K
13:45 6.07 6.07 6.06 6.06 44.4K
13:46 6.07 6.08 6.06 6.07 51.9K
13:47 6.07 6.07 6.06 6.07 18.7K
13:48 6.07 6.07 6.06 6.07 34.1K
13:49 6.06 6.07 6.06 6.06 27.2K
13:50 6.07 6.07 6.05 6.05 56.6K
13:51 6.06 6.06 6.05 6.05 82.9K
13:52 6.04 6.07 6.04 6.07 79.5K
13:53 6.07 6.08 6.06 6.07 51.9K
13:54 6.05 6.05 6.04 6.04 26.7K
13:55 6.05 6.05 6.03 6.03 37.5K
13:56 6.03 6.03 6.02 6.02 33.3K
13:57 6.02 6.03 6.02 6.03 14.2K
13:58 6.02 6.03 6.01 6.02 29.1K
13:59 6.02 6.02 6.01 6.01 55.4K
14:00 6.01 6.03 6.01 6.02 40.3K
14:01 6.03 6.03 6.03 6.03 36.8K
14:02 6.03 6.03 6.02 6.02 5.3K
14:03 6.02 6.04 6.02 6.04 53.6K
14:04 6.04 6.05 6.03 6.04 34.8K
14:05 6.03 6.04 6.02 6.02 100.5K
14:06 6.01 6.02 6.00 6.00 62.1K
14:07 6.01 6.02 6.00 6.02 23.9K
14:08 6.01 6.01 5.98 6.01 62.3K
14:09 6.00 6.01 6.00 6.01 35.3K
14:10 6.00 6.01 6.00 6.01 40.1K
14:11 6.00 6.00 5.99 6.00 42.6K
14:12 6.00 6.03 6.00 6.03 19.9K
14:13 6.04 6.04 6.02 6.02 41.2K
14:14 6.01 6.02 6.00 6.02 22.1K
14:15 6.03 6.03 6.01 6.02 80.6K
14:16 6.02 6.03 6.01 6.02 35.0K
14:17 6.03 6.05 6.03 6.05 84.6K
14:18 6.05 6.06 6.05 6.05 78.5K
14:19 6.06 6.06 6.05 6.06 123.1K
14:20 6.06 6.06 6.05 6.06 82.5K
14:21 6.05 6.06 6.05 6.05 75.1K
14:22 6.06 6.07 6.06 6.07 108.6K
14:23 6.07 6.08 6.06 6.07 123.0K
14:24 6.07 6.08 6.07 6.08 50.5K
14:25 6.07 6.08 6.07 6.08 71.8K
14:26 6.07 6.09 6.07 6.08 80.2K
14:27 6.08 6.10 6.08 6.10 54.7K
14:28 6.10 6.11 6.09 6.11 1,204.3K
14:29 6.10 6.11 6.08 6.08 102.8K
14:30 6.08 6.09 6.08 6.09 112.6K
14:31 6.09 6.10 6.09 6.10 21.5K
14:32 6.10 6.10 6.09 6.10 21.7K
14:33 6.09 6.12 6.09 6.12 64.6K
14:34 6.12 6.12 6.10 6.10 47.2K
14:35 6.10 6.11 6.10 6.11 50.8K
14:36 6.10 6.11 6.09 6.11 107.5K
14:37 6.12 6.12 6.10 6.12 71.0K
14:38 6.12 6.14 6.11 6.14 182.1K
14:39 6.12 6.14 6.12 6.14 414.6K
14:40 6.13 6.14 6.11 6.12 249.3K
14:41 6.12 6.14 6.11 6.12 68.7K
14:42 6.13 6.13 6.12 6.13 20.5K
14:43 6.13 6.13 6.12 6.13 68.8K
14:44 6.13 6.14 6.12 6.14 40.7K
14:45 6.14 6.15 6.12 6.13 66.7K
14:46 6.11 6.12 6.11 6.12 47.4K
14:47 6.11 6.12 6.11 6.12 86.9K
14:48 6.12 6.12 6.11 6.12 19.5K
14:49 6.12 6.14 6.12 6.13 62.2K
14:50 6.12 6.14 6.12 6.12 27.7K
14:51 6.12 6.12 6.10 6.11 56.9K
14:52 6.11 6.13 6.11 6.13 80.3K
14:53 6.13 6.13 6.12 6.13 108.5K
14:54 6.13 6.13 6.13 6.13 21.3K
14:55 6.14 6.18 6.14 6.18 240.2K
14:56 6.18 6.20 6.18 6.20 225.9K
14:57 6.21 6.22 6.19 6.21 256.5K
14:58 6.20 6.21 6.19 6.19 164.5K
14:59 6.18 6.20 6.18 6.19 76.0K
15:00 6.20 6.20 6.18 6.18 94.5K
15:01 6.17 6.17 6.13 6.15 260.3K
15:02 6.15 6.18 6.15 6.17 90.8K
15:03 6.17 6.17 6.13 6.15 34.6K
15:04 6.13 6.15 6.13 6.15 117.3K
15:05 6.16 6.17 6.14 6.16 170.3K
15:06 6.17 6.17 6.15 6.16 112.2K
15:07 6.17 6.17 6.16 6.16 24.9K
15:08 6.17 6.19 6.17 6.17 99.0K
15:09 6.18 6.19 6.17 6.17 78.2K
15:10 6.18 6.19 6.18 6.19 237.3K
15:11 6.20 6.20 6.18 6.20 65.9K
15:12 6.20 6.20 6.20 6.20 37.1K
15:13 6.20 6.23 6.20 6.23 260.5K
15:14 6.23 6.25 6.23 6.24 489.4K
15:15 6.25 6.26 6.24 6.25 255.0K
15:16 6.25 6.27 6.24 6.26 153.0K
15:17 6.27 6.27 6.26 6.27 108.5K
15:18 6.27 6.27 6.25 6.26 102.9K
15:19 6.28 6.28 6.27 6.27 46.4K
15:20 6.27 6.27 6.25 6.25 154.3K
15:21 6.26 6.26 6.22 6.22 94.2K
15:22 6.22 6.26 6.22 6.25 49.4K
15:23 6.26 6.27 6.23 6.24 615.0K
15:24 6.25 6.28 6.25 6.27 120.7K
15:25 6.28 6.28 6.26 6.26 95.3K
15:26 6.26 6.27 6.25 6.25 39.3K
15:27 6.24 6.25 6.22 6.23 129.1K
15:28 6.23 6.24 6.22 6.22 42.2K
15:29 6.23 6.23 6.21 6.22 135.9K
15:30 6.23 6.23 6.20 6.22 117.5K
15:31 6.21 6.23 6.20 6.23 76.5K
15:32 6.24 6.25 6.23 6.24 105.9K
15:33 6.22 6.24 6.20 6.20 79.3K
15:34 6.21 6.21 6.19 6.21 63.5K
15:35 6.19 6.21 6.18 6.21 59.4K
15:36 6.21 6.22 6.20 6.21 180.0K
15:37 6.21 6.24 6.21 6.23 84.2K
15:38 6.23 6.24 6.22 6.23 88.2K
15:39 6.23 6.23 6.22 6.23 183.2K
15:40 6.23 6.23 6.20 6.20 59.9K
15:41 6.19 6.22 6.19 6.21 39.4K
15:42 6.21 6.23 6.21 6.23 115.2K
15:43 6.23 6.24 6.23 6.23 202.1K
15:44 6.23 6.23 6.22 6.22 21.5K
15:45 6.21 6.24 6.21 6.24 132.8K
15:46 6.24 6.25 6.23 6.25 147.1K
15:47 6.24 6.25 6.24 6.25 34.5K
15:48 6.26 6.27 6.24 6.24 150.8K
15:49 6.25 6.25 6.23 6.23 86.2K
15:50 6.30 6.36 6.30 6.34 877.7K
15:51 6.34 6.34 6.31 6.32 231.4K
15:52 6.32 6.35 6.30 6.34 270.8K
15:53 6.34 6.35 6.31 6.32 292.9K
15:54 6.32 6.36 6.31 6.36 597.0K
15:55 6.29 6.29 6.23 6.23 1,116.2K
15:56 6.24 6.28 6.23 6.26 206.0K
15:57 6.26 6.28 6.26 6.27 285.5K
15:58 6.26 6.26 6.24 6.26 358.6K
15:59 6.26 6.28 6.25 6.28 1,798.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし