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 5.82 5.88 5.79 5.79 6,738.7K
09:31 5.78 5.87 5.78 5.86 167.9K
09:32 5.86 5.89 5.83 5.89 255.6K
09:33 5.88 5.98 5.86 5.98 389.4K
09:34 5.98 6.03 5.92 6.03 353.2K
09:35 6.01 6.09 6.01 6.09 581.0K
09:36 6.08 6.17 6.08 6.14 764.3K
09:37 6.13 6.24 6.13 6.23 509.4K
09:38 6.23 6.25 6.16 6.16 958.1K
09:39 6.16 6.19 6.15 6.16 243.6K
09:40 6.15 6.19 6.12 6.17 298.4K
09:41 6.19 6.21 6.15 6.16 345.9K
09:42 6.15 6.16 6.09 6.09 254.8K
09:43 6.09 6.14 6.07 6.12 226.6K
09:44 6.13 6.22 6.13 6.22 246.5K
09:45 6.23 6.25 6.21 6.24 975.9K
09:46 6.24 6.30 6.24 6.27 1,719.0K
09:47 6.26 6.26 6.18 6.18 1,490.1K
09:48 6.16 6.20 6.13 6.19 2,322.6K
09:49 6.20 6.22 6.16 6.22 228.8K
09:50 6.22 6.22 6.16 6.18 214.6K
09:51 6.18 6.24 6.18 6.23 325.6K
09:52 6.23 6.25 6.22 6.24 342.5K
09:53 6.23 6.23 6.18 6.18 288.0K
09:54 6.16 6.18 6.14 6.14 271.7K
09:55 6.12 6.17 6.12 6.13 330.4K
09:56 6.12 6.15 6.08 6.15 245.4K
09:57 6.15 6.16 6.13 6.13 108.7K
09:58 6.12 6.13 6.08 6.09 383.5K
09:59 6.10 6.10 6.05 6.05 266.1K
10:00 6.01 6.15 6.01 6.15 435.4K
10:01 6.15 6.20 6.15 6.18 556.7K
10:02 6.18 6.23 6.18 6.21 305.7K
10:03 6.22 6.22 6.16 6.19 266.4K
10:04 6.22 6.22 6.18 6.18 158.1K
10:05 6.20 6.20 6.16 6.17 92.2K
10:06 6.17 6.20 6.16 6.16 79.3K
10:07 6.16 6.16 6.11 6.12 119.9K
10:08 6.12 6.13 6.06 6.06 140.3K
10:09 6.06 6.08 6.05 6.07 108.4K
10:10 6.06 6.10 6.05 6.05 195.5K
10:11 6.04 6.05 6.00 6.05 300.4K
10:12 6.05 6.09 6.05 6.08 118.1K
10:13 6.08 6.10 6.06 6.06 161.4K
10:14 6.07 6.07 6.03 6.04 129.0K
10:15 6.04 6.05 6.02 6.04 55.2K
10:16 6.04 6.09 6.04 6.09 89.5K
10:17 6.10 6.15 6.09 6.14 210.6K
10:18 6.13 6.15 6.12 6.13 102.5K
10:19 6.12 6.12 6.08 6.11 89.1K
10:20 6.11 6.15 6.10 6.15 80.9K
10:21 6.15 6.15 6.11 6.11 100.7K
10:22 6.12 6.12 6.10 6.12 50.5K
10:23 6.12 6.16 6.12 6.15 107.8K
10:24 6.17 6.19 6.15 6.15 124.9K
10:25 6.16 6.17 6.12 6.13 167.9K
10:26 6.10 6.13 6.10 6.12 64.1K
10:27 6.11 6.11 6.07 6.10 70.2K
10:28 6.11 6.11 6.10 6.11 95.2K
10:29 6.11 6.12 6.10 6.11 77.4K
10:30 6.10 6.11 6.07 6.08 92.7K
10:31 6.08 6.13 6.08 6.12 137.0K
10:32 6.13 6.17 6.11 6.14 221.0K
10:33 6.13 6.13 6.10 6.11 90.2K
10:34 6.11 6.12 6.09 6.11 59.5K
10:35 6.11 6.11 6.08 6.10 70.3K
10:36 6.08 6.09 6.06 6.08 79.9K
10:37 6.07 6.10 6.07 6.09 45.6K
10:38 6.09 6.09 6.04 6.07 174.6K
10:39 6.07 6.12 6.07 6.12 47.8K
10:40 6.10 6.14 6.10 6.14 232.0K
10:41 6.14 6.18 6.14 6.17 128.7K
10:42 6.17 6.17 6.11 6.15 289.0K
10:43 6.15 6.16 6.13 6.13 137.2K
10:44 6.13 6.14 6.13 6.13 113.6K
10:45 6.14 6.17 6.14 6.16 174.2K
10:46 6.16 6.17 6.15 6.17 101.4K
10:47 6.19 6.20 6.15 6.15 201.8K
10:48 6.15 6.17 6.13 6.14 212.6K
10:49 6.13 6.16 6.13 6.16 63.2K
10:50 6.16 6.17 6.14 6.14 56.0K
10:51 6.17 6.17 6.16 6.16 20.0K
10:52 6.15 6.17 6.14 6.15 91.3K
10:53 6.16 6.16 6.14 6.14 61.5K
10:54 6.14 6.15 6.11 6.13 82.6K
10:55 6.14 6.16 6.14 6.14 104.5K
10:56 6.13 6.17 6.13 6.16 48.3K
10:57 6.17 6.22 6.16 6.22 322.4K
10:58 6.22 6.23 6.21 6.22 228.7K
10:59 6.22 6.22 6.19 6.20 141.7K
11:00 6.20 6.21 6.15 6.19 214.1K
11:01 6.19 6.19 6.18 6.18 127.5K
11:02 6.19 6.19 6.16 6.16 195.9K
11:03 6.16 6.19 6.16 6.17 64.7K
11:04 6.18 6.20 6.17 6.20 83.0K
11:05 6.20 6.23 6.20 6.23 131.0K
11:06 6.23 6.23 6.19 6.22 195.8K
11:07 6.23 6.27 6.23 6.27 397.7K
11:08 6.29 6.29 6.25 6.26 358.8K
11:09 6.26 6.29 6.25 6.29 232.4K
11:10 6.29 6.29 6.26 6.27 606.7K
11:11 6.28 6.29 6.28 6.27 165.8K
11:12 6.27 6.28 6.24 6.25 204.5K
11:13 6.24 6.24 6.21 6.23 118.2K
11:14 6.22 6.23 6.21 6.22 76.8K
11:15 6.23 6.25 6.23 6.25 61.6K
11:16 6.24 6.24 6.20 6.22 217.6K
11:17 6.22 6.24 6.21 6.22 86.1K
11:18 6.22 6.26 6.22 6.24 115.2K
11:19 6.23 6.24 6.23 6.23 79.5K
11:20 6.24 6.28 6.24 6.28 106.1K
11:21 6.28 6.31 6.28 6.29 314.7K
11:22 6.29 6.31 6.28 6.30 176.2K
11:23 6.30 6.34 6.29 6.34 220.7K
11:24 6.35 6.35 6.32 6.34 262.8K
11:25 6.35 6.40 6.34 6.40 450.3K
11:26 6.39 6.44 6.37 6.42 448.8K
11:27 6.44 6.47 6.43 6.47 243.2K
11:28 6.47 6.48 6.47 6.47 301.1K
11:29 6.47 6.50 6.47 6.50 434.5K
11:30 6.49 6.50 6.43 6.45 309.3K
11:31 6.46 6.50 6.45 6.49 289.5K
11:32 6.50 6.52 6.49 6.51 323.2K
11:33 6.52 6.57 6.52 6.57 231.6K
11:34 6.56 6.56 6.53 6.56 268.2K
11:35 6.56 6.57 6.52 6.53 271.3K
11:36 6.54 6.60 6.54 6.59 300.3K
11:37 6.59 6.64 6.59 6.62 457.9K
11:38 6.61 6.64 6.60 6.64 283.3K
11:39 6.65 6.65 6.61 6.61 200.7K
11:40 6.63 6.67 6.63 6.67 413.8K
11:41 6.67 6.67 6.60 6.60 476.2K
11:42 6.60 6.63 6.58 6.58 752.8K
11:43 6.58 6.62 6.58 6.62 232.7K
11:44 6.63 6.64 6.60 6.61 261.4K
11:45 6.61 6.64 6.58 6.60 307.3K
11:46 6.61 6.61 6.56 6.58 408.5K
11:47 6.59 6.59 6.50 6.50 951.8K
11:48 6.50 6.51 6.49 6.49 679.7K
11:49 6.50 6.51 6.48 6.50 279.8K
11:50 6.50 6.55 6.50 6.50 339.5K
11:51 6.50 6.50 6.45 6.45 349.7K
11:52 6.46 6.50 6.46 6.49 239.5K
11:53 6.49 6.49 6.43 6.43 221.3K
11:54 6.44 6.46 6.42 6.44 263.5K
11:55 6.43 6.48 6.43 6.48 207.7K
11:56 6.48 6.48 6.43 6.48 172.8K
11:57 6.46 6.47 6.44 6.44 106.1K
11:58 6.44 6.45 6.42 6.42 122.6K
11:59 6.42 6.42 6.38 6.40 175.6K
12:00 6.41 6.41 6.38 6.38 237.6K
12:01 6.38 6.39 6.35 6.38 201.9K
12:02 6.39 6.42 6.39 6.42 217.0K
12:03 6.42 6.43 6.38 6.40 215.4K
12:04 6.41 6.42 6.38 6.38 141.6K
12:05 6.37 6.38 6.37 6.38 257.6K
12:06 6.38 6.40 6.37 6.39 204.9K
12:07 6.38 6.40 6.35 6.36 181.6K
12:08 6.36 6.36 6.32 6.33 197.0K
12:09 6.33 6.34 6.31 6.34 168.7K
12:10 6.33 6.39 6.33 6.39 133.1K
12:11 6.38 6.39 6.37 6.37 253.4K
12:12 6.37 6.42 6.37 6.42 422.4K
12:13 6.42 6.42 6.39 6.40 320.6K
12:14 6.40 6.40 6.38 6.39 142.7K
12:15 6.39 6.42 6.39 6.42 343.6K
12:16 6.42 6.43 6.39 6.39 156.6K
12:17 6.39 6.40 6.37 6.39 95.2K
12:18 6.39 6.41 6.39 6.39 91.6K
12:19 6.39 6.39 6.37 6.39 108.4K
12:20 6.37 6.37 6.33 6.36 139.0K
12:21 6.35 6.37 6.34 6.35 88.4K
12:22 6.35 6.35 6.33 6.33 165.7K
12:23 6.35 6.37 6.35 6.36 158.9K
12:24 6.36 6.38 6.36 6.38 67.0K
12:25 6.37 6.39 6.35 6.35 176.2K
12:26 6.34 6.34 6.31 6.32 212.7K
12:27 6.31 6.33 6.31 6.31 61.7K
12:28 6.32 6.32 6.31 6.32 76.1K
12:29 6.32 6.35 6.32 6.35 183.4K
12:30 6.36 6.39 6.36 6.39 334.9K
12:31 6.39 6.42 6.38 6.42 262.5K
12:32 6.42 6.44 6.42 6.42 140.3K
12:33 6.42 6.44 6.41 6.41 155.1K
12:34 6.43 6.44 6.42 6.44 225.0K
12:35 6.44 6.44 6.38 6.39 203.2K
12:36 6.38 6.39 6.36 6.36 199.6K
12:37 6.36 6.36 6.33 6.34 261.0K
12:38 6.34 6.38 6.34 6.37 89.8K
12:39 6.37 6.38 6.36 6.38 35.5K
12:40 6.38 6.39 6.34 6.34 126.6K
12:41 6.33 6.37 6.33 6.37 74.4K
12:42 6.36 6.37 6.35 6.36 81.6K
12:43 6.36 6.37 6.36 6.37 42.2K
12:44 6.38 6.40 6.38 6.40 71.4K
12:45 6.41 6.41 6.39 6.39 102.5K
12:46 6.39 6.39 6.36 6.37 118.2K
12:47 6.36 6.41 6.36 6.41 43.3K
12:48 6.41 6.43 6.40 6.43 98.9K
12:49 6.44 6.47 6.43 6.47 241.3K
12:50 6.48 6.52 6.48 6.49 392.6K
12:51 6.49 6.49 6.48 6.48 111.4K
12:52 6.47 6.48 6.37 6.39 197.4K
12:53 6.38 6.40 6.36 6.37 174.3K
12:54 6.38 6.40 6.38 6.38 115.4K
12:55 6.38 6.38 6.36 6.37 54.3K
12:56 6.38 6.38 6.31 6.32 333.1K
12:57 6.32 6.35 6.32 6.35 147.6K
12:58 6.34 6.35 6.34 6.35 117.0K
12:59 6.34 6.36 6.34 6.36 50.2K
13:00 6.35 6.40 6.35 6.39 240.0K
13:01 6.37 6.38 6.34 6.36 57.6K
13:02 6.36 6.36 6.33 6.33 105.8K
13:03 6.33 6.34 6.33 6.33 39.6K
13:04 6.33 6.36 6.33 6.36 38.6K
13:05 6.35 6.38 6.35 6.35 85.8K
13:06 6.37 6.38 6.36 6.38 26.2K
13:07 6.38 6.39 6.37 6.37 105.7K
13:08 6.37 6.37 6.36 6.37 31.9K
13:09 6.37 6.37 6.35 6.36 23.7K
13:10 6.37 6.40 6.37 6.40 75.4K
13:11 6.40 6.40 6.39 6.39 50.7K
13:12 6.40 6.44 6.39 6.44 133.8K
13:13 6.44 6.44 6.40 6.40 121.9K
13:14 6.41 6.43 6.41 6.43 55.3K
13:15 6.43 6.43 6.41 6.41 44.8K
13:16 6.42 6.42 6.41 6.42 125.5K
13:17 6.41 6.41 6.39 6.40 49.5K
13:18 6.40 6.41 6.39 6.41 54.6K
13:19 6.41 6.42 6.40 6.40 91.5K
13:20 6.40 6.40 6.34 6.37 278.9K
13:21 6.37 6.37 6.36 6.37 38.4K
13:22 6.35 6.35 6.28 6.28 313.6K
13:23 6.28 6.31 6.25 6.30 516.2K
13:24 6.30 6.30 6.29 6.30 100.4K
13:25 6.29 6.30 6.28 6.29 88.3K
13:26 6.29 6.29 6.27 6.28 89.7K
13:27 6.27 6.27 6.26 6.27 216.9K
13:28 6.27 6.29 6.27 6.29 91.4K
13:29 6.29 6.29 6.25 6.25 73.8K
13:30 6.23 6.26 6.23 6.25 303.3K
13:31 6.23 6.24 6.19 6.20 422.0K
13:32 6.21 6.24 6.20 6.24 151.5K
13:33 6.22 6.25 6.22 6.24 44.6K
13:34 6.24 6.26 6.24 6.26 129.2K
13:35 6.24 6.24 6.20 6.22 139.2K
13:36 6.23 6.25 6.21 6.24 33.8K
13:37 6.22 6.23 6.18 6.20 139.9K
13:38 6.20 6.24 6.20 6.24 72.4K
13:39 6.23 6.23 6.21 6.22 35.9K
13:40 6.22 6.25 6.21 6.22 80.9K
13:41 6.21 6.21 6.19 6.19 202.4K
13:42 6.20 6.21 6.19 6.19 87.9K
13:43 6.19 6.20 6.18 6.20 119.1K
13:44 6.20 6.23 6.19 6.23 178.1K
13:45 6.21 6.22 6.19 6.19 124.2K
13:46 6.20 6.21 6.20 6.20 80.8K
13:47 6.20 6.24 6.20 6.24 79.8K
13:48 6.24 6.24 6.20 6.20 66.3K
13:49 6.19 6.20 6.18 6.19 91.5K
13:50 6.20 6.20 6.17 6.19 156.3K
13:51 6.19 6.19 6.19 6.19 151.1K
13:52 6.19 6.19 6.16 6.18 195.4K
13:53 6.17 6.20 6.17 6.20 136.6K
13:54 6.20 6.22 6.20 6.22 113.6K
13:55 6.22 6.27 6.22 6.26 195.4K
13:56 6.26 6.26 6.24 6.24 329.6K
13:57 6.24 6.25 6.22 6.25 87.0K
13:58 6.25 6.25 6.21 6.22 65.7K
13:59 6.21 6.21 6.19 6.21 110.3K
14:00 6.21 6.23 6.20 6.21 25.9K
14:01 6.20 6.23 6.19 6.23 53.3K
14:02 6.23 6.24 6.20 6.21 53.6K
14:03 6.21 6.25 6.21 6.21 82.4K
14:04 6.22 6.22 6.19 6.22 231.4K
14:05 6.19 6.19 6.12 6.14 123.1K
14:06 6.13 6.16 6.11 6.16 172.5K
14:07 6.16 6.16 6.14 6.14 43.5K
14:08 6.17 6.17 6.14 6.14 60.8K
14:09 6.14 6.16 6.13 6.14 128.1K
14:10 6.15 6.15 6.12 6.13 170.8K
14:11 6.13 6.14 6.13 6.14 119.7K
14:12 6.13 6.17 6.13 6.17 179.9K
14:13 6.16 6.19 6.16 6.19 81.4K
14:14 6.18 6.19 6.16 6.17 89.1K
14:15 6.16 6.19 6.16 6.18 18.7K
14:16 6.18 6.18 6.15 6.15 38.4K
14:17 6.14 6.17 6.14 6.17 57.0K
14:18 6.17 6.17 6.14 6.14 40.5K
14:19 6.14 6.15 6.13 6.15 86.9K
14:20 6.15 6.15 6.15 6.15 78.2K
14:21 6.15 6.15 6.13 6.13 47.9K
14:22 6.15 6.18 6.15 6.17 89.4K
14:23 6.17 6.17 6.14 6.14 61.9K
14:24 6.14 6.14 6.12 6.13 33.9K
14:25 6.13 6.15 6.13 6.15 70.8K
14:26 6.15 6.16 6.14 6.15 52.6K
14:27 6.15 6.15 6.13 6.13 69.6K
14:28 6.13 6.14 6.09 6.09 178.2K
14:29 6.09 6.09 6.07 6.07 282.4K
14:30 6.06 6.12 6.05 6.12 174.5K
14:31 6.13 6.13 6.10 6.13 128.7K
14:32 6.14 6.14 6.12 6.12 39.6K
14:33 6.14 6.15 6.14 6.15 99.3K
14:34 6.16 6.16 6.15 6.16 127.0K
14:35 6.16 6.19 6.15 6.19 117.7K
14:36 6.19 6.21 6.18 6.21 317.7K
14:37 6.21 6.22 6.20 6.22 132.5K
14:38 6.22 6.25 6.22 6.25 269.5K
14:39 6.25 6.27 6.24 6.26 236.9K
14:40 6.26 6.26 6.23 6.24 130.9K
14:41 6.23 6.25 6.23 6.25 67.9K
14:42 6.26 6.27 6.25 6.25 97.7K
14:43 6.25 6.25 6.21 6.21 171.5K
14:44 6.21 6.22 6.19 6.22 58.4K
14:45 6.22 6.22 6.21 6.21 115.6K
14:46 6.21 6.24 6.21 6.22 67.1K
14:47 6.23 6.23 6.20 6.21 95.3K
14:48 6.21 6.23 6.21 6.22 34.9K
14:49 6.22 6.24 6.22 6.23 38.5K
14:50 6.24 6.24 6.22 6.22 40.4K
14:51 6.22 6.22 6.20 6.21 52.8K
14:52 6.21 6.21 6.20 6.21 24.9K
14:53 6.21 6.21 6.20 6.21 151.9K
14:54 6.20 6.21 6.20 6.21 165.1K
14:55 6.20 6.20 6.18 6.19 80.2K
14:56 6.19 6.19 6.15 6.15 132.9K
14:57 6.16 6.16 6.13 6.13 128.9K
14:58 6.13 6.13 6.11 6.11 114.2K
14:59 6.11 6.11 6.09 6.09 97.1K
15:00 6.13 6.16 6.13 6.15 304.9K
15:01 6.14 6.18 6.12 6.17 143.2K
15:02 6.16 6.16 6.14 6.15 87.1K
15:03 6.15 6.18 6.15 6.18 121.4K
15:04 6.20 6.20 6.18 6.19 64.3K
15:05 6.19 6.19 6.17 6.17 104.2K
15:06 6.17 6.18 6.16 6.18 132.7K
15:07 6.18 6.19 6.16 6.17 173.1K
15:08 6.17 6.17 6.15 6.16 249.5K
15:09 6.15 6.16 6.14 6.16 130.2K
15:10 6.14 6.15 6.13 6.14 83.6K
15:11 6.15 6.15 6.13 6.14 40.9K
15:12 6.14 6.16 6.13 6.16 39.7K
15:13 6.17 6.17 6.15 6.15 35.3K
15:14 6.16 6.16 6.15 6.14 30.6K
15:15 6.15 6.15 6.13 6.13 12.3K
15:16 6.12 6.16 6.11 6.16 49.3K
15:17 6.15 6.16 6.11 6.11 88.5K
15:18 6.11 6.11 6.08 6.09 196.9K
15:19 6.08 6.09 6.07 6.09 83.1K
15:20 6.09 6.13 6.09 6.13 20.8K
15:21 6.12 6.12 6.10 6.10 17.0K
15:22 6.09 6.11 6.09 6.11 47.6K
15:23 6.11 6.15 6.11 6.15 86.1K
15:24 6.14 6.17 6.14 6.16 477.4K
15:25 6.15 6.15 6.11 6.11 131.0K
15:26 6.12 6.14 6.12 6.13 23.1K
15:27 6.15 6.16 6.15 6.16 17.7K
15:28 6.15 6.17 6.15 6.17 24.2K
15:29 6.17 6.17 6.16 6.16 38.4K
15:30 6.16 6.16 6.11 6.15 82.3K
15:31 6.15 6.19 6.14 6.18 70.0K
15:32 6.19 6.27 6.18 6.27 352.9K
15:33 6.29 6.32 6.26 6.27 426.5K
15:34 6.27 6.31 6.27 6.29 115.2K
15:35 6.30 6.30 6.28 6.30 92.0K
15:36 6.30 6.32 6.29 6.30 226.6K
15:37 6.31 6.34 6.30 6.32 138.8K
15:38 6.33 6.34 6.31 6.32 78.9K
15:39 6.31 6.33 6.31 6.32 86.6K
15:40 6.32 6.34 6.32 6.33 175.0K
15:41 6.32 6.34 6.31 6.33 60.7K
15:42 6.33 6.36 6.32 6.33 210.3K
15:43 6.33 6.35 6.33 6.35 53.8K
15:44 6.35 6.36 6.33 6.35 206.5K
15:45 6.35 6.36 6.34 6.35 134.0K
15:46 6.35 6.37 6.35 6.36 79.3K
15:47 6.36 6.36 6.35 6.36 201.3K
15:48 6.36 6.37 6.36 6.37 174.6K
15:49 6.36 6.39 6.36 6.37 138.9K
15:50 6.34 6.36 6.34 6.35 253.6K
15:51 6.36 6.38 6.34 6.37 401.9K
15:52 6.37 6.38 6.34 6.35 258.1K
15:53 6.36 6.38 6.35 6.38 270.5K
15:54 6.37 6.40 6.35 6.38 459.3K
15:55 6.38 6.39 6.37 6.39 296.9K
15:56 6.39 6.42 6.39 6.40 629.4K
15:57 6.40 6.42 6.40 6.40 122.9K
15:58 6.40 6.40 6.38 6.40 192.8K
15:59 6.39 6.41 6.39 6.40 12,416.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし