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

MSTU
🏛️ アメリカ →
4.31
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 8.51 8.51 8.41 8.43 13,480.6K
09:31 8.34 8.37 8.29 8.37 555.1K
09:32 8.37 8.38 8.30 8.30 411.7K
09:33 8.30 8.38 8.27 8.37 511.5K
09:34 8.38 8.43 8.35 8.41 362.5K
09:35 8.41 8.46 8.40 8.46 326.3K
09:36 8.45 8.45 8.42 8.43 306.0K
09:37 8.45 8.45 8.40 8.40 238.2K
09:38 8.40 8.40 8.37 8.38 223.2K
09:39 8.39 8.39 8.32 8.36 196.5K
09:40 8.34 8.37 8.33 8.36 340.1K
09:41 8.37 8.41 8.36 8.41 163.0K
09:42 8.42 8.42 8.32 8.32 237.9K
09:43 8.31 8.32 8.28 8.28 219.0K
09:44 8.28 8.33 8.28 8.31 451.4K
09:45 8.32 8.32 8.21 8.26 844.2K
09:46 8.25 8.25 8.15 8.15 384.9K
09:47 8.16 8.17 8.13 8.15 333.1K
09:48 8.15 8.17 8.11 8.13 694.8K
09:49 8.13 8.16 8.13 8.13 441.7K
09:50 8.14 8.22 8.14 8.22 283.9K
09:51 8.21 8.25 8.20 8.20 323.9K
09:52 8.19 8.23 8.16 8.23 156.6K
09:53 8.24 8.27 8.17 8.18 330.2K
09:54 8.17 8.18 8.16 8.16 131.8K
09:55 8.17 8.20 8.17 8.18 135.1K
09:56 8.16 8.22 8.15 8.20 213.2K
09:57 8.21 8.22 8.19 8.22 124.8K
09:58 8.23 8.26 8.20 8.26 216.0K
09:59 8.26 8.27 8.23 8.24 221.6K
10:00 8.24 8.31 8.24 8.28 451.9K
10:01 8.28 8.31 8.26 8.27 236.7K
10:02 8.26 8.31 8.25 8.31 166.3K
10:03 8.31 8.33 8.30 8.33 151.5K
10:04 8.34 8.38 8.34 8.37 220.0K
10:05 8.38 8.38 8.34 8.36 210.8K
10:06 8.36 8.39 8.35 8.35 170.3K
10:07 8.35 8.35 8.31 8.31 246.5K
10:08 8.32 8.37 8.31 8.37 135.0K
10:09 8.38 8.40 8.31 8.31 187.7K
10:10 8.32 8.35 8.31 8.31 90.4K
10:11 8.32 8.34 8.30 8.34 126.2K
10:12 8.34 8.41 8.32 8.37 267.6K
10:13 8.37 8.37 8.34 8.37 39.0K
10:14 8.38 8.38 8.35 8.35 92.2K
10:15 8.33 8.36 8.33 8.32 111.7K
10:16 8.31 8.32 8.28 8.31 161.7K
10:17 8.31 8.31 8.25 8.27 84.7K
10:18 8.28 8.28 8.25 8.26 94.4K
10:19 8.26 8.26 8.23 8.23 80.9K
10:20 8.23 8.23 8.20 8.22 59.5K
10:21 8.21 8.21 8.16 8.18 129.0K
10:22 8.18 8.24 8.18 8.22 79.9K
10:23 8.23 8.27 8.23 8.26 115.4K
10:24 8.25 8.28 8.25 8.27 80.2K
10:25 8.27 8.27 8.24 8.27 29.0K
10:26 8.28 8.28 8.24 8.24 60.5K
10:27 8.24 8.26 8.23 8.23 52.4K
10:28 8.22 8.22 8.19 8.20 135.4K
10:29 8.20 8.23 8.20 8.21 80.7K
10:30 8.20 8.23 8.19 8.23 89.8K
10:31 8.21 8.23 8.21 8.21 202.1K
10:32 8.22 8.23 8.20 8.21 322.4K
10:33 8.21 8.21 8.20 8.20 91.9K
10:34 8.21 8.23 8.20 8.22 123.8K
10:35 8.22 8.22 8.21 8.21 76.8K
10:36 8.23 8.23 8.17 8.19 110.3K
10:37 8.17 8.18 8.14 8.14 181.6K
10:38 8.16 8.19 8.16 8.18 154.4K
10:39 8.18 8.19 8.17 8.17 34.6K
10:40 8.17 8.20 8.17 8.18 90.5K
10:41 8.21 8.22 8.19 8.20 42.1K
10:42 8.19 8.19 8.15 8.16 134.3K
10:43 8.16 8.19 8.15 8.18 19.1K
10:44 8.19 8.20 8.18 8.19 134.9K
10:45 8.19 8.21 8.18 8.21 93.3K
10:46 8.20 8.21 8.19 8.21 35.0K
10:47 8.20 8.24 8.19 8.19 71.6K
10:48 8.19 8.24 8.19 8.24 66.0K
10:49 8.25 8.25 8.22 8.23 65.0K
10:50 8.22 8.23 8.18 8.19 49.0K
10:51 8.19 8.20 8.19 8.20 51.8K
10:52 8.19 8.22 8.19 8.21 108.0K
10:53 8.20 8.25 8.20 8.24 82.9K
10:54 8.25 8.25 8.19 8.19 92.8K
10:55 8.20 8.20 8.18 8.18 69.1K
10:56 8.18 8.18 8.14 8.14 145.1K
10:57 8.14 8.15 8.12 8.12 146.4K
10:58 8.11 8.12 8.05 8.05 548.7K
10:59 8.05 8.07 8.04 8.06 263.7K
11:00 8.05 8.11 8.05 8.11 305.2K
11:01 8.12 8.14 8.10 8.10 171.0K
11:02 8.10 8.10 8.08 8.09 47.8K
11:03 8.07 8.08 8.07 8.08 36.8K
11:04 8.08 8.10 8.05 8.05 275.3K
11:05 8.05 8.05 8.00 8.01 478.3K
11:06 8.01 8.01 7.94 7.94 546.5K
11:07 7.93 7.94 7.91 7.93 442.4K
11:08 7.92 7.96 7.92 7.94 395.5K
11:09 7.94 7.98 7.93 7.98 126.6K
11:10 7.98 7.98 7.95 7.95 168.2K
11:11 7.95 7.97 7.94 7.96 94.8K
11:12 7.97 7.97 7.92 7.92 170.1K
11:13 7.91 7.91 7.86 7.86 407.5K
11:14 7.86 7.87 7.85 7.85 228.0K
11:15 7.84 7.86 7.82 7.83 215.1K
11:16 7.85 7.87 7.84 7.85 195.0K
11:17 7.85 7.90 7.85 7.89 177.6K
11:18 7.90 7.97 7.89 7.97 227.3K
11:19 7.96 7.97 7.94 7.94 150.7K
11:20 7.94 8.01 7.93 8.00 235.7K
11:21 8.00 8.02 7.99 8.00 137.1K
11:22 8.00 8.00 7.97 7.99 232.2K
11:23 7.99 7.99 7.96 7.96 139.1K
11:24 7.96 7.97 7.93 7.94 144.7K
11:25 7.94 7.96 7.93 7.93 246.1K
11:26 7.94 7.94 7.90 7.90 111.5K
11:27 7.90 7.91 7.87 7.88 216.2K
11:28 7.87 7.87 7.80 7.80 149.6K
11:29 7.80 7.83 7.80 7.83 332.2K
11:30 7.82 7.84 7.82 7.84 280.1K
11:31 7.84 7.88 7.83 7.87 169.9K
11:32 7.88 7.89 7.84 7.87 154.7K
11:33 7.87 7.88 7.86 7.87 110.7K
11:34 7.87 7.88 7.86 7.87 97.2K
11:35 7.87 7.87 7.83 7.86 187.3K
11:36 7.85 7.86 7.82 7.83 158.7K
11:37 7.82 7.85 7.81 7.83 135.1K
11:38 7.83 7.83 7.80 7.81 261.4K
11:39 7.81 7.81 7.74 7.74 835.5K
11:40 7.75 7.80 7.73 7.78 322.0K
11:41 7.78 7.78 7.74 7.74 174.9K
11:42 7.74 7.78 7.74 7.77 190.9K
11:43 7.78 7.81 7.76 7.80 250.1K
11:44 7.80 7.81 7.78 7.81 227.9K
11:45 7.80 7.83 7.78 7.79 156.0K
11:46 7.77 7.82 7.77 7.81 105.4K
11:47 7.79 7.82 7.78 7.79 92.8K
11:48 7.80 7.80 7.75 7.75 79.2K
11:49 7.75 7.76 7.69 7.70 341.0K
11:50 7.70 7.71 7.67 7.68 319.1K
11:51 7.67 7.70 7.66 7.67 295.7K
11:52 7.68 7.69 7.64 7.64 549.1K
11:53 7.63 7.65 7.63 7.65 218.6K
11:54 7.65 7.66 7.64 7.65 183.0K
11:55 7.65 7.65 7.59 7.59 302.2K
11:56 7.59 7.60 7.57 7.57 392.2K
11:57 7.58 7.59 7.56 7.58 283.9K
11:58 7.57 7.58 7.55 7.56 271.6K
11:59 7.55 7.55 7.50 7.50 600.1K
12:00 7.49 7.54 7.49 7.53 561.7K
12:01 7.54 7.56 7.54 7.55 268.7K
12:02 7.55 7.58 7.53 7.58 267.1K
12:03 7.59 7.64 7.58 7.64 456.1K
12:04 7.63 7.63 7.55 7.56 446.9K
12:05 7.56 7.59 7.54 7.56 164.5K
12:06 7.57 7.58 7.52 7.53 292.9K
12:07 7.52 7.52 7.48 7.49 327.9K
12:08 7.49 7.51 7.45 7.49 298.1K
12:09 7.49 7.54 7.48 7.52 258.8K
12:10 7.52 7.55 7.51 7.55 333.8K
12:11 7.55 7.58 7.53 7.58 229.7K
12:12 7.59 7.60 7.58 7.60 203.1K
12:13 7.60 7.60 7.53 7.55 232.6K
12:14 7.54 7.56 7.53 7.55 116.5K
12:15 7.55 7.57 7.53 7.54 135.6K
12:16 7.53 7.57 7.53 7.55 153.0K
12:17 7.54 7.56 7.52 7.56 158.8K
12:18 7.57 7.57 7.55 7.56 113.0K
12:19 7.55 7.56 7.54 7.56 94.6K
12:20 7.56 7.61 7.55 7.60 168.1K
12:21 7.60 7.62 7.57 7.62 213.1K
12:22 7.62 7.67 7.62 7.66 281.0K
12:23 7.67 7.68 7.66 7.67 294.7K
12:24 7.68 7.71 7.68 7.71 275.6K
12:25 7.71 7.72 7.70 7.72 175.4K
12:26 7.72 7.75 7.72 7.75 273.2K
12:27 7.75 7.78 7.75 7.78 230.8K
12:28 7.76 7.78 7.75 7.76 436.1K
12:29 7.76 7.76 7.72 7.74 247.8K
12:30 7.74 7.75 7.71 7.74 202.9K
12:31 7.74 7.80 7.74 7.79 220.9K
12:32 7.79 7.79 7.73 7.73 133.6K
12:33 7.74 7.76 7.74 7.76 46.2K
12:34 7.77 7.78 7.77 7.77 144.7K
12:35 7.78 7.80 7.78 7.80 211.7K
12:36 7.80 7.82 7.79 7.82 143.5K
12:37 7.82 7.85 7.82 7.84 228.3K
12:38 7.84 7.85 7.82 7.85 123.1K
12:39 7.85 7.85 7.81 7.83 152.2K
12:40 7.82 7.84 7.79 7.79 147.7K
12:41 7.79 7.80 7.77 7.78 165.9K
12:42 7.78 7.78 7.74 7.76 148.1K
12:43 7.76 7.76 7.73 7.73 60.9K
12:44 7.73 7.75 7.72 7.74 151.6K
12:45 7.74 7.77 7.74 7.76 65.7K
12:46 7.77 7.81 7.77 7.80 169.8K
12:47 7.81 7.81 7.78 7.80 61.4K
12:48 7.80 7.81 7.77 7.78 148.2K
12:49 7.78 7.80 7.78 7.79 45.7K
12:50 7.79 7.81 7.79 7.81 87.1K
12:51 7.81 7.82 7.78 7.80 121.4K
12:52 7.79 7.80 7.74 7.75 140.3K
12:53 7.75 7.77 7.75 7.76 53.6K
12:54 7.76 7.77 7.75 7.75 168.3K
12:55 7.74 7.77 7.73 7.75 52.9K
12:56 7.74 7.74 7.70 7.70 159.7K
12:57 7.70 7.74 7.69 7.73 120.3K
12:58 7.73 7.74 7.72 7.73 195.6K
12:59 7.73 7.76 7.72 7.75 91.4K
13:00 7.76 7.79 7.75 7.79 137.7K
13:01 7.78 7.80 7.77 7.80 66.2K
13:02 7.79 7.84 7.79 7.84 135.7K
13:03 7.84 7.87 7.83 7.87 214.7K
13:04 7.89 7.89 7.86 7.88 118.0K
13:05 7.88 7.90 7.86 7.90 148.9K
13:06 7.89 7.91 7.89 7.89 144.9K
13:07 7.90 7.91 7.88 7.91 72.4K
13:08 7.91 7.92 7.90 7.90 158.1K
13:09 7.90 7.90 7.88 7.89 114.3K
13:10 7.89 7.90 7.87 7.87 86.2K
13:11 7.87 7.88 7.85 7.88 134.0K
13:12 7.87 7.92 7.87 7.91 111.1K
13:13 7.91 7.91 7.88 7.91 147.2K
13:14 7.91 7.92 7.89 7.92 120.6K
13:15 7.92 7.93 7.91 7.91 142.2K
13:16 7.91 7.91 7.87 7.88 91.6K
13:17 7.90 7.91 7.90 7.91 90.5K
13:18 7.91 7.91 7.88 7.89 84.2K
13:19 7.88 7.90 7.87 7.87 68.6K
13:20 7.87 7.88 7.86 7.87 31.0K
13:21 7.88 7.89 7.88 7.88 112.2K
13:22 7.89 7.91 7.89 7.90 144.1K
13:23 7.91 7.92 7.90 7.91 126.8K
13:24 7.91 7.93 7.91 7.93 121.8K
13:25 7.94 7.94 7.92 7.93 73.7K
13:26 7.94 7.94 7.90 7.90 118.4K
13:27 7.89 7.90 7.87 7.88 101.5K
13:28 7.88 7.91 7.87 7.91 57.5K
13:29 7.91 7.93 7.91 7.93 54.8K
13:30 7.92 7.92 7.90 7.91 69.8K
13:31 7.91 7.92 7.90 7.91 111.7K
13:32 7.91 7.91 7.89 7.91 188.2K
13:33 7.91 7.91 7.88 7.89 100.1K
13:34 7.88 7.90 7.87 7.89 120.1K
13:35 7.90 7.91 7.89 7.91 38.9K
13:36 7.91 7.92 7.89 7.91 85.3K
13:37 7.92 7.92 7.90 7.91 148.2K
13:38 7.91 7.92 7.91 7.92 39.3K
13:39 7.91 7.93 7.90 7.91 81.5K
13:40 7.91 7.91 7.88 7.89 68.6K
13:41 7.89 7.90 7.87 7.90 102.2K
13:42 7.89 7.90 7.88 7.89 94.5K
13:43 7.90 7.92 7.90 7.91 93.3K
13:44 7.91 7.94 7.90 7.94 73.5K
13:45 7.93 7.97 7.92 7.97 143.6K
13:46 7.97 7.98 7.96 7.98 78.1K
13:47 7.98 7.99 7.97 7.99 166.2K
13:48 7.99 8.00 7.97 7.97 153.4K
13:49 7.97 7.97 7.95 7.95 61.2K
13:50 7.96 7.99 7.96 7.98 104.8K
13:51 7.98 8.02 7.98 8.01 154.2K
13:52 8.02 8.04 8.02 8.04 54.5K
13:53 8.04 8.06 8.02 8.03 170.8K
13:54 8.02 8.04 8.01 8.04 127.3K
13:55 8.04 8.08 8.04 8.08 122.0K
13:56 8.08 8.09 8.04 8.04 192.9K
13:57 8.04 8.06 8.03 8.05 113.4K
13:58 8.05 8.09 8.04 8.09 91.1K
13:59 8.07 8.09 8.07 8.09 103.1K
14:00 8.09 8.10 8.06 8.08 190.5K
14:01 8.08 8.09 8.07 8.09 29.6K
14:02 8.10 8.10 8.05 8.07 49.7K
14:03 8.06 8.06 8.04 8.05 43.6K
14:04 8.04 8.05 8.02 8.05 65.6K
14:05 8.05 8.10 8.05 8.09 54.2K
14:06 8.09 8.10 8.04 8.04 63.9K
14:07 8.05 8.05 7.99 8.00 115.4K
14:08 8.00 8.02 8.00 8.01 74.9K
14:09 8.00 8.00 7.97 7.97 63.3K
14:10 7.98 7.98 7.93 7.95 101.1K
14:11 7.96 7.96 7.94 7.95 52.2K
14:12 7.94 7.94 7.90 7.93 118.3K
14:13 7.93 7.93 7.91 7.91 67.5K
14:14 7.92 7.93 7.90 7.91 93.1K
14:15 7.90 7.93 7.90 7.92 86.6K
14:16 7.92 7.92 7.91 7.92 34.5K
14:17 7.91 7.92 7.88 7.88 108.5K
14:18 7.88 7.89 7.86 7.87 71.1K
14:19 7.86 7.86 7.83 7.84 236.6K
14:20 7.84 7.85 7.81 7.85 262.6K
14:21 7.85 7.87 7.82 7.83 130.1K
14:22 7.83 7.84 7.81 7.83 124.3K
14:23 7.83 7.87 7.81 7.87 133.6K
14:24 7.88 7.90 7.87 7.90 77.0K
14:25 7.89 7.90 7.87 7.88 76.8K
14:26 7.90 7.91 7.89 7.89 72.0K
14:27 7.89 7.89 7.88 7.88 47.3K
14:28 7.89 7.89 7.83 7.84 68.2K
14:29 7.84 7.86 7.83 7.84 67.7K
14:30 7.83 7.86 7.82 7.85 126.3K
14:31 7.85 7.85 7.82 7.84 124.9K
14:32 7.83 7.84 7.83 7.84 27.3K
14:33 7.84 7.85 7.83 7.84 59.4K
14:34 7.86 7.87 7.85 7.86 17.2K
14:35 7.86 7.90 7.86 7.88 48.4K
14:36 7.88 7.90 7.88 7.89 45.7K
14:37 7.90 7.91 7.90 7.91 78.7K
14:38 7.91 7.92 7.88 7.89 54.2K
14:39 7.89 7.89 7.85 7.85 116.5K
14:40 7.84 7.87 7.84 7.85 150.4K
14:41 7.83 7.84 7.82 7.83 224.4K
14:42 7.83 7.84 7.83 7.84 46.5K
14:43 7.84 7.84 7.81 7.81 101.0K
14:44 7.81 7.82 7.79 7.82 262.2K
14:45 7.82 7.83 7.80 7.81 103.1K
14:46 7.81 7.81 7.80 7.81 39.6K
14:47 7.81 7.81 7.77 7.78 173.3K
14:48 7.77 7.79 7.77 7.79 278.3K
14:49 7.80 7.81 7.79 7.81 267.1K
14:50 7.80 7.83 7.78 7.79 187.7K
14:51 7.79 7.82 7.79 7.82 67.5K
14:52 7.82 7.83 7.79 7.80 56.7K
14:53 7.79 7.81 7.78 7.81 44.2K
14:54 7.81 7.82 7.80 7.82 58.4K
14:55 7.82 7.82 7.78 7.79 75.6K
14:56 7.79 7.79 7.77 7.77 97.1K
14:57 7.76 7.79 7.76 7.78 103.6K
14:58 7.78 7.78 7.75 7.76 76.2K
14:59 7.77 7.77 7.75 7.75 174.9K
15:00 7.75 7.77 7.74 7.76 201.6K
15:01 7.76 7.76 7.74 7.75 37.2K
15:02 7.75 7.75 7.73 7.75 211.9K
15:03 7.75 7.75 7.74 7.75 301.3K
15:04 7.75 7.77 7.75 7.76 78.6K
15:05 7.76 7.79 7.76 7.77 116.2K
15:06 7.77 7.83 7.77 7.83 88.0K
15:07 7.83 7.84 7.83 7.84 44.7K
15:08 7.84 7.85 7.83 7.85 99.0K
15:09 7.85 7.86 7.85 7.86 177.1K
15:10 7.86 7.90 7.86 7.90 63.5K
15:11 7.90 7.91 7.90 7.91 143.7K
15:12 7.90 7.92 7.89 7.90 72.6K
15:13 7.90 7.91 7.89 7.91 48.2K
15:14 7.92 7.92 7.90 7.91 91.2K
15:15 7.91 7.92 7.89 7.89 110.4K
15:16 7.90 7.90 7.88 7.90 96.6K
15:17 7.90 7.92 7.90 7.91 80.9K
15:18 7.91 7.91 7.89 7.89 92.2K
15:19 7.89 7.90 7.89 7.90 63.8K
15:20 7.89 7.90 7.89 7.90 57.8K
15:21 7.90 7.90 7.88 7.89 30.7K
15:22 7.88 7.89 7.87 7.88 114.8K
15:23 7.88 7.90 7.87 7.89 49.0K
15:24 7.89 7.91 7.88 7.90 71.1K
15:25 7.91 7.92 7.91 7.92 31.9K
15:26 7.92 7.92 7.89 7.89 101.2K
15:27 7.88 7.89 7.86 7.88 51.4K
15:28 7.88 7.89 7.85 7.85 39.8K
15:29 7.84 7.88 7.84 7.87 65.9K
15:30 7.88 7.88 7.85 7.85 205.4K
15:31 7.85 7.87 7.84 7.86 63.5K
15:32 7.87 7.87 7.84 7.84 93.2K
15:33 7.84 7.84 7.82 7.84 431.6K
15:34 7.84 7.87 7.84 7.87 26.0K
15:35 7.87 7.87 7.85 7.85 69.2K
15:36 7.84 7.84 7.80 7.81 255.9K
15:37 7.81 7.82 7.80 7.81 193.9K
15:38 7.80 7.82 7.80 7.82 92.0K
15:39 7.81 7.82 7.80 7.82 86.2K
15:40 7.82 7.82 7.79 7.79 21.4K
15:41 7.79 7.83 7.79 7.81 245.1K
15:42 7.81 7.81 7.79 7.81 96.6K
15:43 7.82 7.82 7.80 7.81 112.4K
15:44 7.81 7.85 7.81 7.85 278.8K
15:45 7.84 7.84 7.82 7.82 91.7K
15:46 7.82 7.83 7.81 7.81 47.0K
15:47 7.82 7.82 7.80 7.80 50.3K
15:48 7.81 7.82 7.80 7.81 55.6K
15:49 7.80 7.81 7.80 7.81 38.6K
15:50 7.77 7.77 7.72 7.74 893.3K
15:51 7.74 7.74 7.71 7.71 233.5K
15:52 7.70 7.70 7.68 7.68 309.1K
15:53 7.68 7.68 7.63 7.64 147.9K
15:54 7.63 7.64 7.63 7.63 196.7K
15:55 7.60 7.61 7.57 7.58 384.9K
15:56 7.57 7.62 7.56 7.58 779.5K
15:57 7.59 7.61 7.56 7.59 204.9K
15:58 7.59 7.59 7.57 7.58 245.1K
15:59 7.58 7.58 7.52 7.54 2,976.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし