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 8.31 8.36 8.29 8.36 4,779.0K
09:31 8.36 8.40 8.25 8.29 785.6K
09:32 8.31 8.32 8.23 8.23 765.3K
09:33 8.22 8.25 8.19 8.25 688.6K
09:34 8.26 8.30 8.19 8.20 538.7K
09:35 8.22 8.23 8.20 8.22 457.2K
09:36 8.23 8.23 8.19 8.21 265.9K
09:37 8.22 8.24 8.14 8.15 655.8K
09:38 8.16 8.16 8.09 8.11 544.6K
09:39 8.12 8.13 8.06 8.07 407.2K
09:40 8.05 8.06 7.97 7.99 977.0K
09:41 7.98 8.06 7.98 8.05 472.0K
09:42 8.05 8.06 7.99 8.06 338.9K
09:43 8.04 8.04 7.92 7.93 540.4K
09:44 7.94 7.99 7.92 7.99 249.1K
09:45 7.99 8.03 7.98 8.03 188.5K
09:46 8.03 8.08 8.03 8.08 257.3K
09:47 8.09 8.09 8.06 8.09 418.2K
09:48 8.08 8.09 8.06 8.09 203.9K
09:49 8.10 8.11 8.08 8.11 192.9K
09:50 8.09 8.11 8.07 8.08 306.3K
09:51 8.07 8.10 8.06 8.06 209.4K
09:52 8.08 8.12 8.08 8.12 254.3K
09:53 8.12 8.15 8.10 8.11 284.4K
09:54 8.12 8.13 8.11 8.12 270.4K
09:55 8.12 8.12 8.07 8.10 189.6K
09:56 8.11 8.16 8.11 8.16 176.2K
09:57 8.16 8.18 8.15 8.17 190.0K
09:58 8.16 8.17 8.14 8.14 137.3K
09:59 8.14 8.15 8.12 8.13 171.0K
10:00 8.13 8.18 8.11 8.16 118.4K
10:01 8.14 8.19 8.14 8.18 153.0K
10:02 8.18 8.18 8.15 8.17 112.2K
10:03 8.21 8.21 8.17 8.19 216.0K
10:04 8.18 8.20 8.17 8.18 167.5K
10:05 8.18 8.24 8.18 8.24 277.1K
10:06 8.24 8.26 8.24 8.24 217.0K
10:07 8.25 8.27 8.24 8.25 365.6K
10:08 8.25 8.26 8.22 8.23 107.5K
10:09 8.23 8.23 8.19 8.19 323.8K
10:10 8.19 8.21 8.18 8.20 142.6K
10:11 8.21 8.21 8.17 8.18 209.5K
10:12 8.18 8.19 8.17 8.18 93.4K
10:13 8.19 8.20 8.17 8.20 99.3K
10:14 8.21 8.21 8.19 8.19 116.4K
10:15 8.18 8.20 8.18 8.20 209.3K
10:16 8.17 8.24 8.17 8.22 131.7K
10:17 8.21 8.21 8.17 8.18 104.1K
10:18 8.17 8.20 8.17 8.20 56.7K
10:19 8.18 8.18 8.15 8.17 164.9K
10:20 8.16 8.18 8.16 8.17 231.4K
10:21 8.16 8.20 8.16 8.17 134.0K
10:22 8.15 8.16 8.12 8.14 237.8K
10:23 8.13 8.13 8.10 8.10 157.0K
10:24 8.11 8.12 8.08 8.10 315.7K
10:25 8.10 8.12 8.09 8.11 118.1K
10:26 8.11 8.11 8.06 8.08 160.7K
10:27 8.08 8.08 8.04 8.04 469.4K
10:28 8.01 8.02 7.99 8.01 438.1K
10:29 8.00 8.02 7.99 8.01 109.9K
10:30 8.00 8.06 8.00 8.06 222.3K
10:31 8.05 8.05 8.02 8.05 143.3K
10:32 8.07 8.07 8.04 8.04 80.1K
10:33 8.04 8.04 8.02 8.01 74.3K
10:34 8.00 8.00 7.96 7.96 166.9K
10:35 7.97 8.00 7.97 7.98 135.8K
10:36 7.98 7.98 7.96 7.98 112.5K
10:37 7.97 7.97 7.95 7.96 254.2K
10:38 7.96 7.97 7.95 7.95 101.4K
10:39 7.94 7.95 7.91 7.92 502.3K
10:40 7.92 7.93 7.89 7.90 330.9K
10:41 7.90 7.92 7.90 7.90 134.0K
10:42 7.90 7.90 7.87 7.87 278.1K
10:43 7.87 7.90 7.87 7.89 315.9K
10:44 7.89 7.90 7.88 7.89 180.2K
10:45 7.88 7.88 7.85 7.85 317.0K
10:46 7.85 7.85 7.78 7.78 761.5K
10:47 7.79 7.80 7.78 7.80 305.4K
10:48 7.81 7.82 7.79 7.80 154.1K
10:49 7.78 7.79 7.78 7.79 87.1K
10:50 7.79 7.79 7.76 7.77 376.4K
10:51 7.77 7.78 7.75 7.76 268.4K
10:52 7.76 7.76 7.75 7.76 167.6K
10:53 7.77 7.77 7.75 7.75 181.0K
10:54 7.75 7.76 7.74 7.75 119.8K
10:55 7.75 7.76 7.73 7.74 140.4K
10:56 7.76 7.78 7.75 7.77 131.4K
10:57 7.77 7.77 7.74 7.76 151.3K
10:58 7.76 7.77 7.74 7.74 87.8K
10:59 7.74 7.74 7.71 7.73 114.4K
11:00 7.72 7.73 7.71 7.71 124.5K
11:01 7.71 7.71 7.69 7.70 177.4K
11:02 7.69 7.71 7.65 7.65 278.8K
11:03 7.64 7.69 7.64 7.68 162.4K
11:04 7.67 7.73 7.67 7.73 180.2K
11:05 7.74 7.77 7.74 7.77 231.0K
11:06 7.77 7.77 7.76 7.76 273.2K
11:07 7.74 7.75 7.70 7.70 220.3K
11:08 7.69 7.69 7.65 7.65 248.2K
11:09 7.66 7.66 7.62 7.62 68.4K
11:10 7.63 7.63 7.60 7.61 139.2K
11:11 7.60 7.63 7.59 7.63 245.3K
11:12 7.62 7.64 7.62 7.63 178.3K
11:13 7.63 7.63 7.59 7.59 87.0K
11:14 7.58 7.61 7.58 7.60 174.9K
11:15 7.59 7.64 7.59 7.64 122.6K
11:16 7.63 7.67 7.63 7.65 98.8K
11:17 7.66 7.68 7.66 7.67 66.6K
11:18 7.67 7.68 7.67 7.67 99.1K
11:19 7.68 7.69 7.68 7.69 114.6K
11:20 7.69 7.69 7.68 7.69 208.3K
11:21 7.68 7.70 7.68 7.68 200.4K
11:22 7.70 7.71 7.69 7.71 113.3K
11:23 7.71 7.72 7.70 7.70 115.4K
11:24 7.72 7.75 7.72 7.74 186.6K
11:25 7.75 7.77 7.74 7.75 195.3K
11:26 7.76 7.77 7.76 7.77 94.9K
11:27 7.77 7.77 7.74 7.75 202.1K
11:28 7.75 7.77 7.74 7.75 168.8K
11:29 7.75 7.75 7.74 7.75 118.0K
11:30 7.75 7.77 7.74 7.76 156.1K
11:31 7.76 7.81 7.76 7.81 167.8K
11:32 7.80 7.81 7.77 7.78 114.9K
11:33 7.78 7.78 7.76 7.77 121.3K
11:34 7.78 7.80 7.78 7.80 93.6K
11:35 7.80 7.80 7.76 7.77 75.3K
11:36 7.77 7.77 7.74 7.74 49.0K
11:37 7.75 7.75 7.74 7.74 136.9K
11:38 7.73 7.73 7.70 7.71 114.2K
11:39 7.71 7.71 7.70 7.71 100.4K
11:40 7.71 7.71 7.66 7.67 123.9K
11:41 7.67 7.67 7.64 7.65 263.4K
11:42 7.65 7.67 7.64 7.67 249.4K
11:43 7.66 7.67 7.65 7.66 197.7K
11:44 7.67 7.67 7.64 7.67 132.4K
11:45 7.67 7.69 7.67 7.68 41.5K
11:46 7.68 7.68 7.67 7.68 136.2K
11:47 7.67 7.68 7.66 7.68 71.0K
11:48 7.67 7.67 7.65 7.66 66.7K
11:49 7.65 7.65 7.64 7.65 141.9K
11:50 7.65 7.67 7.65 7.67 80.4K
11:51 7.66 7.68 7.66 7.68 61.4K
11:52 7.68 7.69 7.67 7.68 54.5K
11:53 7.68 7.68 7.66 7.66 115.1K
11:54 7.66 7.66 7.65 7.65 37.5K
11:55 7.66 7.66 7.65 7.66 209.6K
11:56 7.66 7.66 7.65 7.65 57.6K
11:57 7.64 7.66 7.64 7.66 17.5K
11:58 7.66 7.66 7.65 7.65 67.2K
11:59 7.64 7.66 7.64 7.65 84.7K
12:00 7.65 7.65 7.64 7.65 34.4K
12:01 7.65 7.65 7.63 7.63 72.1K
12:02 7.63 7.65 7.63 7.64 114.0K
12:03 7.63 7.65 7.63 7.65 57.7K
12:04 7.63 7.65 7.63 7.64 73.6K
12:05 7.64 7.64 7.62 7.62 52.4K
12:06 7.63 7.63 7.61 7.62 95.4K
12:07 7.62 7.62 7.61 7.62 74.2K
12:08 7.62 7.62 7.61 7.61 23.5K
12:09 7.62 7.63 7.62 7.63 83.6K
12:10 7.63 7.67 7.62 7.67 91.7K
12:11 7.66 7.68 7.66 7.68 70.9K
12:12 7.67 7.69 7.67 7.69 57.5K
12:13 7.69 7.69 7.67 7.68 71.8K
12:14 7.68 7.70 7.68 7.70 75.8K
12:15 7.70 7.70 7.67 7.68 56.7K
12:16 7.68 7.68 7.65 7.67 143.7K
12:17 7.66 7.66 7.63 7.63 66.1K
12:18 7.63 7.63 7.62 7.62 106.8K
12:19 7.61 7.62 7.60 7.60 138.8K
12:20 7.59 7.60 7.55 7.57 391.1K
12:21 7.57 7.58 7.56 7.57 86.0K
12:22 7.58 7.60 7.57 7.58 95.3K
12:23 7.59 7.59 7.57 7.57 81.8K
12:24 7.57 7.58 7.56 7.56 84.7K
12:25 7.57 7.58 7.56 7.56 58.8K
12:26 7.57 7.57 7.56 7.57 59.7K
12:27 7.56 7.57 7.56 7.57 142.2K
12:28 7.57 7.60 7.57 7.60 97.6K
12:29 7.59 7.61 7.59 7.60 53.2K
12:30 7.61 7.61 7.60 7.61 38.6K
12:31 7.61 7.62 7.60 7.61 51.6K
12:32 7.60 7.61 7.59 7.59 54.8K
12:33 7.58 7.60 7.57 7.57 76.3K
12:34 7.57 7.60 7.57 7.60 96.2K
12:35 7.60 7.60 7.59 7.60 58.0K
12:36 7.59 7.61 7.59 7.61 78.2K
12:37 7.62 7.62 7.61 7.62 41.3K
12:38 7.62 7.63 7.61 7.62 72.4K
12:39 7.62 7.62 7.60 7.61 45.4K
12:40 7.60 7.60 7.59 7.59 127.0K
12:41 7.57 7.58 7.57 7.57 124.2K
12:42 7.58 7.59 7.57 7.59 32.5K
12:43 7.59 7.59 7.58 7.58 69.0K
12:44 7.58 7.59 7.57 7.58 243.0K
12:45 7.59 7.62 7.59 7.61 46.6K
12:46 7.61 7.61 7.59 7.59 37.2K
12:47 7.59 7.60 7.58 7.60 108.8K
12:48 7.61 7.64 7.61 7.63 39.1K
12:49 7.63 7.63 7.57 7.57 86.6K
12:50 7.58 7.59 7.58 7.59 104.4K
12:51 7.59 7.59 7.58 7.58 16.0K
12:52 7.59 7.60 7.58 7.59 41.4K
12:53 7.60 7.62 7.60 7.61 53.8K
12:54 7.62 7.62 7.62 7.62 53.3K
12:55 7.62 7.66 7.62 7.66 488.5K
12:56 7.66 7.66 7.64 7.65 53.7K
12:57 7.66 7.66 7.64 7.65 96.4K
12:58 7.66 7.66 7.62 7.64 207.5K
12:59 7.64 7.65 7.63 7.63 30.1K
13:00 7.64 7.66 7.64 7.66 25.9K
13:01 7.67 7.67 7.65 7.65 57.6K
13:02 7.64 7.67 7.64 7.67 73.3K
13:03 7.67 7.68 7.65 7.66 66.1K
13:04 7.66 7.66 7.65 7.66 71.0K
13:05 7.67 7.67 7.64 7.67 64.9K
13:06 7.66 7.67 7.66 7.66 53.9K
13:07 7.66 7.68 7.66 7.68 41.3K
13:08 7.67 7.67 7.66 7.66 83.1K
13:09 7.67 7.67 7.65 7.66 60.9K
13:10 7.66 7.66 7.64 7.65 43.4K
13:11 7.65 7.68 7.64 7.68 133.8K
13:12 7.69 7.69 7.67 7.69 96.0K
13:13 7.69 7.70 7.69 7.69 76.7K
13:14 7.69 7.71 7.69 7.69 100.2K
13:15 7.70 7.73 7.68 7.72 146.0K
13:16 7.72 7.72 7.71 7.72 54.9K
13:17 7.72 7.72 7.70 7.70 43.9K
13:18 7.70 7.71 7.70 7.70 34.9K
13:19 7.69 7.69 7.68 7.69 22.9K
13:20 7.68 7.69 7.68 7.69 62.8K
13:21 7.67 7.68 7.67 7.68 30.6K
13:22 7.68 7.70 7.68 7.69 92.3K
13:23 7.69 7.70 7.69 7.70 21.8K
13:24 7.69 7.70 7.68 7.69 77.5K
13:25 7.70 7.72 7.70 7.71 65.2K
13:26 7.72 7.73 7.71 7.72 144.3K
13:27 7.71 7.71 7.69 7.70 61.9K
13:28 7.71 7.71 7.70 7.71 16.3K
13:29 7.70 7.70 7.68 7.68 34.7K
13:30 7.69 7.70 7.69 7.70 44.5K
13:31 7.70 7.73 7.70 7.72 28.8K
13:32 7.73 7.73 7.72 7.71 42.9K
13:33 7.72 7.72 7.70 7.70 65.3K
13:34 7.70 7.71 7.69 7.71 91.8K
13:35 7.72 7.72 7.70 7.70 6.2K
13:36 7.71 7.72 7.69 7.72 44.8K
13:37 7.73 7.73 7.72 7.73 54.8K
13:38 7.72 7.74 7.72 7.74 42.0K
13:39 7.74 7.74 7.72 7.73 46.2K
13:40 7.73 7.73 7.70 7.72 64.6K
13:41 7.71 7.73 7.71 7.72 30.5K
13:42 7.72 7.74 7.72 7.73 41.8K
13:43 7.72 7.72 7.70 7.70 41.8K
13:44 7.71 7.73 7.70 7.73 84.7K
13:45 7.72 7.73 7.72 7.73 10.5K
13:46 7.73 7.73 7.71 7.72 30.7K
13:47 7.72 7.73 7.71 7.71 39.9K
13:48 7.72 7.74 7.72 7.72 63.7K
13:49 7.73 7.73 7.72 7.72 11.7K
13:50 7.70 7.72 7.70 7.72 81.2K
13:51 7.72 7.72 7.70 7.70 82.1K
13:52 7.70 7.71 7.70 7.71 31.2K
13:53 7.70 7.70 7.69 7.70 15.3K
13:54 7.70 7.70 7.68 7.68 40.8K
13:55 7.68 7.68 7.65 7.65 66.6K
13:56 7.66 7.66 7.65 7.66 52.0K
13:57 7.66 7.66 7.65 7.66 52.9K
13:58 7.65 7.66 7.65 7.66 18.7K
13:59 7.67 7.67 7.65 7.67 38.1K
14:00 7.67 7.68 7.67 7.68 75.1K
14:01 7.68 7.70 7.67 7.70 28.0K
14:02 7.71 7.73 7.71 7.73 61.6K
14:03 7.72 7.75 7.72 7.74 120.0K
14:04 7.74 7.74 7.73 7.74 17.1K
14:05 7.74 7.74 7.73 7.74 45.4K
14:06 7.73 7.77 7.73 7.76 172.7K
14:07 7.77 7.77 7.75 7.75 99.5K
14:08 7.76 7.76 7.75 7.76 53.0K
14:09 7.75 7.75 7.73 7.74 32.0K
14:10 7.74 7.74 7.72 7.73 50.6K
14:11 7.72 7.73 7.72 7.72 41.9K
14:12 7.72 7.73 7.72 7.73 68.8K
14:13 7.74 7.74 7.72 7.73 48.5K
14:14 7.74 7.74 7.73 7.73 26.9K
14:15 7.72 7.73 7.71 7.71 53.4K
14:16 7.71 7.71 7.69 7.69 84.3K
14:17 7.69 7.70 7.68 7.70 93.6K
14:18 7.70 7.70 7.69 7.69 64.2K
14:19 7.69 7.70 7.68 7.68 62.3K
14:20 7.68 7.69 7.66 7.67 73.5K
14:21 7.67 7.67 7.65 7.66 143.6K
14:22 7.65 7.66 7.63 7.63 225.3K
14:23 7.63 7.65 7.63 7.64 116.5K
14:24 7.63 7.66 7.63 7.64 270.2K
14:25 7.64 7.64 7.62 7.63 67.1K
14:26 7.63 7.63 7.62 7.62 57.8K
14:27 7.62 7.63 7.61 7.62 47.5K
14:28 7.62 7.62 7.60 7.61 28.2K
14:29 7.61 7.63 7.60 7.63 97.5K
14:30 7.63 7.64 7.63 7.63 32.6K
14:31 7.63 7.65 7.63 7.64 92.6K
14:32 7.64 7.66 7.64 7.65 29.1K
14:33 7.65 7.65 7.65 7.65 24.1K
14:34 7.64 7.65 7.64 7.65 41.1K
14:35 7.65 7.67 7.65 7.66 78.0K
14:36 7.65 7.66 7.65 7.66 37.9K
14:37 7.66 7.67 7.64 7.64 100.6K
14:38 7.65 7.65 7.64 7.64 4.3K
14:39 7.64 7.64 7.63 7.64 12.8K
14:40 7.64 7.64 7.61 7.61 54.5K
14:41 7.62 7.63 7.62 7.62 24.5K
14:42 7.63 7.63 7.61 7.61 64.5K
14:43 7.62 7.63 7.62 7.63 49.5K
14:44 7.65 7.65 7.64 7.65 27.7K
14:45 7.65 7.66 7.64 7.66 54.1K
14:46 7.65 7.65 7.64 7.64 31.4K
14:47 7.63 7.65 7.63 7.64 48.9K
14:48 7.64 7.64 7.63 7.63 32.3K
14:49 7.63 7.63 7.62 7.63 42.8K
14:50 7.63 7.63 7.61 7.61 34.6K
14:51 7.61 7.61 7.60 7.61 30.0K
14:52 7.60 7.61 7.60 7.60 89.0K
14:53 7.59 7.60 7.59 7.60 42.3K
14:54 7.60 7.61 7.60 7.61 52.6K
14:55 7.60 7.61 7.60 7.60 26.6K
14:56 7.60 7.60 7.58 7.59 59.5K
14:57 7.58 7.59 7.57 7.58 109.9K
14:58 7.58 7.61 7.58 7.60 229.1K
14:59 7.60 7.60 7.59 7.59 33.3K
15:00 7.59 7.61 7.57 7.60 167.2K
15:01 7.60 7.60 7.58 7.58 74.7K
15:02 7.58 7.58 7.56 7.56 105.2K
15:03 7.57 7.57 7.55 7.57 55.4K
15:04 7.57 7.58 7.56 7.57 88.4K
15:05 7.57 7.58 7.57 7.58 70.6K
15:06 7.57 7.59 7.57 7.57 76.3K
15:07 7.58 7.58 7.55 7.55 38.6K
15:08 7.56 7.56 7.55 7.55 87.1K
15:09 7.54 7.55 7.54 7.55 94.0K
15:10 7.55 7.57 7.55 7.56 89.8K
15:11 7.55 7.56 7.55 7.55 54.0K
15:12 7.54 7.55 7.53 7.55 75.3K
15:13 7.54 7.55 7.54 7.55 31.1K
15:14 7.54 7.54 7.52 7.54 148.3K
15:15 7.55 7.57 7.55 7.57 62.2K
15:16 7.56 7.59 7.56 7.58 47.1K
15:17 7.58 7.58 7.57 7.57 95.2K
15:18 7.56 7.56 7.55 7.56 82.2K
15:19 7.55 7.56 7.54 7.56 276.0K
15:20 7.54 7.57 7.54 7.57 34.4K
15:21 7.56 7.56 7.55 7.56 3.9K
15:22 7.57 7.57 7.56 7.57 118.6K
15:23 7.57 7.57 7.55 7.56 125.7K
15:24 7.56 7.56 7.56 7.55 54.0K
15:25 7.56 7.57 7.55 7.56 91.5K
15:26 7.56 7.57 7.56 7.57 27.3K
15:27 7.58 7.58 7.56 7.57 61.0K
15:28 7.57 7.57 7.56 7.57 36.2K
15:29 7.57 7.57 7.56 7.57 20.9K
15:30 7.57 7.57 7.56 7.56 33.4K
15:31 7.56 7.56 7.55 7.55 49.1K
15:32 7.55 7.55 7.53 7.53 168.8K
15:33 7.52 7.54 7.52 7.53 63.3K
15:34 7.54 7.54 7.52 7.52 99.8K
15:35 7.53 7.53 7.52 7.53 25.2K
15:36 7.53 7.54 7.52 7.52 90.6K
15:37 7.53 7.53 7.52 7.53 97.7K
15:38 7.53 7.54 7.53 7.54 99.3K
15:39 7.54 7.55 7.54 7.54 75.3K
15:40 7.54 7.55 7.54 7.55 87.6K
15:41 7.55 7.55 7.54 7.54 32.8K
15:42 7.54 7.55 7.52 7.55 248.8K
15:43 7.55 7.55 7.54 7.55 24.6K
15:44 7.55 7.56 7.55 7.55 76.5K
15:45 7.55 7.59 7.55 7.59 158.3K
15:46 7.59 7.60 7.56 7.57 113.2K
15:47 7.58 7.58 7.57 7.58 60.7K
15:48 7.57 7.58 7.56 7.58 88.6K
15:49 7.58 7.58 7.56 7.57 72.7K
15:50 7.54 7.57 7.52 7.57 168.4K
15:51 7.57 7.57 7.54 7.56 164.2K
15:52 7.56 7.57 7.55 7.55 191.5K
15:53 7.54 7.55 7.54 7.54 90.6K
15:54 7.53 7.53 7.50 7.51 360.9K
15:55 7.51 7.51 7.50 7.51 119.0K
15:56 7.51 7.51 7.47 7.47 341.7K
15:57 7.47 7.47 7.41 7.41 741.5K
15:58 7.42 7.42 7.39 7.39 618.0K
15:59 7.39 7.39 7.36 7.37 2,077.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし