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 8.47 8.54 8.46 8.53 3,967.8K
09:31 8.51 8.51 8.29 8.32 451.9K
09:32 8.32 8.35 8.26 8.27 258.2K
09:33 8.26 8.30 8.20 8.21 364.5K
09:34 8.21 8.26 8.21 8.25 203.2K
09:35 8.23 8.26 8.21 8.24 245.0K
09:36 8.25 8.27 8.23 8.26 215.0K
09:37 8.24 8.27 8.23 8.24 220.4K
09:38 8.24 8.32 8.24 8.33 353.1K
09:39 8.33 8.37 8.30 8.33 177.1K
09:40 8.33 8.36 8.33 8.35 181.5K
09:41 8.34 8.37 8.32 8.37 173.2K
09:42 8.38 8.43 8.37 8.38 170.9K
09:43 8.38 8.42 8.38 8.42 153.6K
09:44 8.41 8.43 8.38 8.40 178.6K
09:45 8.39 8.39 8.32 8.33 99.5K
09:46 8.32 8.38 8.31 8.37 76.1K
09:47 8.35 8.36 8.34 8.35 127.7K
09:48 8.38 8.45 8.37 8.41 220.6K
09:49 8.41 8.50 8.41 8.50 324.9K
09:50 8.49 8.52 8.48 8.50 160.8K
09:51 8.51 8.54 8.51 8.53 152.0K
09:52 8.54 8.56 8.52 8.55 148.0K
09:53 8.55 8.59 8.55 8.57 258.7K
09:54 8.56 8.56 8.54 8.54 83.7K
09:55 8.52 8.55 8.52 8.54 111.1K
09:56 8.54 8.55 8.53 8.54 287.7K
09:57 8.53 8.54 8.51 8.53 156.1K
09:58 8.51 8.53 8.50 8.50 86.3K
09:59 8.51 8.51 8.49 8.50 212.1K
10:00 8.49 8.51 8.48 8.48 171.2K
10:01 8.48 8.50 8.45 8.45 155.9K
10:02 8.45 8.45 8.42 8.44 223.9K
10:03 8.45 8.46 8.43 8.45 232.2K
10:04 8.45 8.45 8.42 8.43 210.9K
10:05 8.44 8.44 8.41 8.42 104.6K
10:06 8.41 8.43 8.37 8.37 173.6K
10:07 8.37 8.40 8.37 8.39 201.0K
10:08 8.39 8.41 8.38 8.40 99.7K
10:09 8.41 8.42 8.39 8.42 129.2K
10:10 8.42 8.43 8.40 8.41 99.5K
10:11 8.41 8.42 8.41 8.40 75.2K
10:12 8.42 8.44 8.42 8.42 68.7K
10:13 8.41 8.41 8.37 8.38 61.4K
10:14 8.36 8.36 8.34 8.34 114.4K
10:15 8.35 8.37 8.35 8.35 73.3K
10:16 8.35 8.35 8.33 8.34 92.4K
10:17 8.35 8.39 8.34 8.38 104.4K
10:18 8.38 8.38 8.36 8.37 77.8K
10:19 8.36 8.38 8.36 8.37 63.8K
10:20 8.36 8.36 8.32 8.34 129.3K
10:21 8.34 8.34 8.32 8.32 39.7K
10:22 8.33 8.35 8.33 8.32 133.8K
10:23 8.32 8.33 8.30 8.32 282.0K
10:24 8.32 8.33 8.32 8.32 136.4K
10:25 8.32 8.33 8.30 8.31 140.5K
10:26 8.30 8.32 8.30 8.32 117.1K
10:27 8.30 8.31 8.30 8.31 151.2K
10:28 8.30 8.33 8.29 8.32 45.8K
10:29 8.32 8.36 8.31 8.36 145.1K
10:30 8.36 8.36 8.33 8.35 116.2K
10:31 8.32 8.35 8.32 8.34 70.6K
10:32 8.35 8.35 8.34 8.34 13.1K
10:33 8.33 8.34 8.32 8.34 115.9K
10:34 8.33 8.33 8.31 8.32 53.0K
10:35 8.35 8.35 8.33 8.34 31.0K
10:36 8.37 8.40 8.37 8.39 162.8K
10:37 8.39 8.39 8.37 8.37 26.9K
10:38 8.37 8.38 8.37 8.37 80.1K
10:39 8.37 8.38 8.36 8.36 42.8K
10:40 8.36 8.39 8.36 8.37 144.8K
10:41 8.38 8.39 8.36 8.38 118.6K
10:42 8.38 8.39 8.36 8.38 90.1K
10:43 8.38 8.38 8.35 8.37 120.5K
10:44 8.37 8.42 8.37 8.40 115.2K
10:45 8.41 8.41 8.41 8.40 115.2K
10:46 8.41 8.41 8.39 8.39 115.6K
10:47 8.39 8.39 8.36 8.36 58.6K
10:48 8.35 8.37 8.35 8.37 27.6K
10:49 8.38 8.38 8.36 8.37 81.6K
10:50 8.37 8.38 8.35 8.38 91.5K
10:51 8.38 8.38 8.35 8.36 93.6K
10:52 8.37 8.37 8.33 8.35 81.4K
10:53 8.35 8.37 8.34 8.36 108.0K
10:54 8.36 8.37 8.35 8.37 63.5K
10:55 8.36 8.37 8.36 8.37 101.6K
10:56 8.38 8.38 8.34 8.34 77.8K
10:57 8.34 8.35 8.32 8.34 118.6K
10:58 8.34 8.35 8.32 8.34 123.5K
10:59 8.34 8.36 8.34 8.34 104.1K
11:00 8.35 8.36 8.34 8.35 75.3K
11:01 8.35 8.42 8.35 8.41 122.3K
11:02 8.42 8.44 8.42 8.44 114.0K
11:03 8.44 8.45 8.44 8.44 65.1K
11:04 8.43 8.43 8.41 8.43 38.7K
11:05 8.43 8.44 8.43 8.44 83.7K
11:06 8.43 8.43 8.41 8.42 42.7K
11:07 8.42 8.44 8.42 8.44 136.1K
11:08 8.42 8.44 8.42 8.42 30.4K
11:09 8.42 8.43 8.41 8.43 43.7K
11:10 8.44 8.44 8.43 8.44 42.7K
11:11 8.45 8.46 8.45 8.45 96.6K
11:12 8.44 8.47 8.44 8.46 41.9K
11:13 8.45 8.46 8.44 8.44 85.1K
11:14 8.43 8.45 8.43 8.45 23.9K
11:15 8.45 8.47 8.44 8.47 43.1K
11:16 8.47 8.47 8.45 8.45 33.0K
11:17 8.45 8.45 8.42 8.44 50.6K
11:18 8.44 8.44 8.41 8.41 50.6K
11:19 8.41 8.42 8.39 8.40 55.6K
11:20 8.40 8.41 8.39 8.40 42.3K
11:21 8.41 8.41 8.39 8.40 27.5K
11:22 8.41 8.42 8.41 8.42 30.1K
11:23 8.42 8.43 8.42 8.43 15.6K
11:24 8.43 8.43 8.42 8.43 43.5K
11:25 8.42 8.43 8.41 8.43 52.1K
11:26 8.43 8.47 8.43 8.47 74.9K
11:27 8.46 8.48 8.46 8.46 62.7K
11:28 8.46 8.47 8.45 8.47 27.9K
11:29 8.46 8.47 8.45 8.46 33.4K
11:30 8.45 8.47 8.45 8.46 50.0K
11:31 8.47 8.49 8.47 8.49 89.3K
11:32 8.49 8.49 8.48 8.48 34.8K
11:33 8.48 8.48 8.47 8.48 18.7K
11:34 8.48 8.49 8.47 8.49 41.0K
11:35 8.50 8.53 8.50 8.52 219.5K
11:36 8.51 8.51 8.50 8.49 48.4K
11:37 8.49 8.50 8.49 8.50 22.9K
11:38 8.49 8.51 8.49 8.49 48.6K
11:39 8.48 8.49 8.47 8.49 27.9K
11:40 8.48 8.50 8.48 8.49 46.3K
11:41 8.49 8.49 8.45 8.45 56.4K
11:42 8.46 8.47 8.45 8.47 17.9K
11:43 8.46 8.48 8.45 8.48 41.2K
11:44 8.48 8.48 8.45 8.47 16.5K
11:45 8.47 8.48 8.46 8.47 61.3K
11:46 8.46 8.47 8.45 8.47 56.1K
11:47 8.47 8.47 8.46 8.47 17.5K
11:48 8.46 8.46 8.42 8.42 37.0K
11:49 8.42 8.43 8.42 8.43 95.7K
11:50 8.42 8.44 8.42 8.44 43.5K
11:51 8.44 8.44 8.42 8.41 25.4K
11:52 8.42 8.43 8.42 8.43 57.2K
11:53 8.43 8.43 8.42 8.43 31.3K
11:54 8.43 8.44 8.42 8.44 29.5K
11:55 8.44 8.44 8.42 8.42 44.1K
11:56 8.42 8.43 8.42 8.42 8.9K
11:57 8.42 8.43 8.42 8.42 13.8K
11:58 8.41 8.43 8.41 8.42 26.1K
11:59 8.41 8.41 8.39 8.41 30.0K
12:00 8.41 8.41 8.40 8.41 11.3K
12:01 8.41 8.42 8.40 8.41 46.1K
12:02 8.42 8.43 8.42 8.43 46.9K
12:03 8.43 8.43 8.42 8.42 42.9K
12:04 8.42 8.44 8.42 8.43 33.4K
12:05 8.43 8.44 8.42 8.44 17.2K
12:06 8.45 8.45 8.44 8.44 42.6K
12:07 8.44 8.45 8.43 8.43 18.5K
12:08 8.45 8.46 8.45 8.46 22.1K
12:09 8.47 8.47 8.45 8.47 38.2K
12:10 8.47 8.47 8.46 8.46 28.7K
12:11 8.46 8.46 8.45 8.45 5.3K
12:12 8.45 8.47 8.45 8.47 27.0K
12:13 8.47 8.47 8.46 8.47 3.1K
12:14 8.46 8.47 8.46 8.46 53.9K
12:15 8.47 8.47 8.45 8.46 13.6K
12:16 8.47 8.50 8.47 8.50 79.7K
12:17 8.50 8.50 8.48 8.49 35.0K
12:18 8.48 8.49 8.48 8.49 47.9K
12:19 8.49 8.49 8.44 8.45 59.2K
12:20 8.46 8.46 8.41 8.41 63.6K
12:21 8.38 8.41 8.37 8.37 78.0K
12:22 8.37 8.42 8.37 8.42 74.2K
12:23 8.42 8.47 8.42 8.46 81.1K
12:24 8.45 8.47 8.45 8.45 25.1K
12:25 8.45 8.45 8.41 8.42 13.6K
12:26 8.43 8.45 8.42 8.45 34.5K
12:27 8.46 8.47 8.46 8.47 65.2K
12:28 8.47 8.51 8.46 8.51 148.8K
12:29 8.51 8.52 8.48 8.48 77.9K
12:30 8.49 8.51 8.49 8.51 34.1K
12:31 8.51 8.51 8.48 8.48 49.2K
12:32 8.48 8.49 8.48 8.49 18.3K
12:33 8.51 8.51 8.50 8.51 68.5K
12:34 8.51 8.53 8.51 8.52 158.9K
12:35 8.52 8.52 8.48 8.49 27.3K
12:36 8.48 8.50 8.48 8.50 26.1K
12:37 8.49 8.51 8.49 8.51 56.7K
12:38 8.51 8.51 8.49 8.49 68.8K
12:39 8.47 8.48 8.46 8.46 11.1K
12:40 8.49 8.50 8.48 8.50 15.2K
12:41 8.50 8.50 8.47 8.47 13.5K
12:42 8.47 8.48 8.47 8.48 37.9K
12:43 8.48 8.49 8.47 8.47 25.2K
12:44 8.47 8.49 8.47 8.49 8.2K
12:45 8.49 8.49 8.48 8.48 23.7K
12:46 8.47 8.47 8.44 8.44 60.3K
12:47 8.44 8.45 8.43 8.44 48.7K
12:48 8.46 8.46 8.45 8.45 23.5K
12:49 8.45 8.45 8.43 8.44 30.0K
12:50 8.43 8.43 8.42 8.42 68.5K
12:51 8.43 8.43 8.41 8.41 189.8K
12:52 8.42 8.43 8.42 8.43 73.1K
12:53 8.44 8.44 8.43 8.44 25.3K
12:54 8.44 8.44 8.40 8.40 67.4K
12:55 8.40 8.41 8.40 8.41 63.8K
12:56 8.41 8.41 8.37 8.37 129.4K
12:57 8.37 8.38 8.35 8.36 104.0K
12:58 8.35 8.36 8.35 8.36 75.5K
12:59 8.36 8.37 8.34 8.37 76.3K
13:00 8.36 8.37 8.35 8.35 25.7K
13:01 8.35 8.35 8.33 8.33 73.8K
13:02 8.32 8.36 8.32 8.34 61.1K
13:03 8.35 8.35 8.34 8.34 28.3K
13:04 8.35 8.35 8.34 8.34 36.2K
13:05 8.34 8.35 8.33 8.34 20.5K
13:06 8.33 8.37 8.33 8.37 22.8K
13:07 8.37 8.38 8.36 8.38 48.2K
13:08 8.37 8.37 8.36 8.36 33.6K
13:09 8.35 8.36 8.35 8.35 35.6K
13:10 8.35 8.38 8.35 8.38 38.1K
13:11 8.37 8.37 8.34 8.35 40.5K
13:12 8.35 8.37 8.34 8.37 25.7K
13:13 8.35 8.38 8.35 8.37 37.2K
13:14 8.37 8.39 8.37 8.38 176.6K
13:15 8.39 8.39 8.38 8.38 13.6K
13:16 8.38 8.42 8.38 8.40 65.0K
13:17 8.42 8.43 8.42 8.43 16.6K
13:18 8.43 8.43 8.42 8.42 14.1K
13:19 8.43 8.44 8.42 8.42 37.4K
13:20 8.43 8.45 8.42 8.45 64.4K
13:21 8.45 8.45 8.43 8.44 37.5K
13:22 8.43 8.44 8.43 8.43 71.3K
13:23 8.44 8.45 8.44 8.45 44.4K
13:24 8.44 8.44 8.42 8.43 28.1K
13:25 8.44 8.44 8.44 8.44 73.1K
13:26 8.45 8.45 8.44 8.44 37.3K
13:27 8.45 8.46 8.45 8.45 5.1K
13:28 8.45 8.46 8.45 8.46 20.6K
13:29 8.47 8.47 8.45 8.45 26.7K
13:30 8.46 8.50 8.45 8.47 133.1K
13:31 8.46 8.47 8.44 8.45 71.2K
13:32 8.45 8.46 8.45 8.45 52.7K
13:33 8.45 8.46 8.44 8.45 29.7K
13:34 8.45 8.45 8.43 8.43 18.5K
13:35 8.43 8.43 8.41 8.41 35.5K
13:36 8.41 8.41 8.41 8.41 9.6K
13:37 8.41 8.41 8.41 8.40 46.9K
13:38 8.40 8.40 8.40 8.40 13.3K
13:39 8.41 8.41 8.38 8.40 43.4K
13:40 8.39 8.40 8.38 8.39 14.9K
13:41 8.40 8.40 8.40 8.40 27.7K
13:42 8.40 8.40 8.36 8.36 41.3K
13:43 8.37 8.40 8.36 8.40 34.6K
13:44 8.40 8.41 8.40 8.40 68.4K
13:45 8.40 8.42 8.40 8.41 15.0K
13:46 8.41 8.42 8.40 8.40 13.2K
13:47 8.39 8.40 8.38 8.39 10.2K
13:48 8.38 8.38 8.37 8.38 12.3K
13:49 8.39 8.40 8.38 8.39 23.6K
13:50 8.38 8.38 8.37 8.37 15.1K
13:51 8.38 8.39 8.37 8.39 32.6K
13:52 8.39 8.39 8.38 8.39 12.8K
13:53 8.38 8.39 8.36 8.37 29.6K
13:54 8.37 8.38 8.37 8.37 7.0K
13:55 8.37 8.38 8.36 8.37 29.4K
13:56 8.37 8.38 8.37 8.38 22.3K
13:57 8.38 8.38 8.37 8.38 40.5K
13:58 8.38 8.38 8.37 8.38 32.3K
13:59 8.38 8.39 8.38 8.39 14.3K
14:00 8.39 8.39 8.37 8.37 22.9K
14:01 8.37 8.39 8.37 8.38 13.0K
14:02 8.39 8.40 8.39 8.40 25.5K
14:03 8.40 8.41 8.40 8.41 24.2K
14:04 8.40 8.41 8.40 8.41 21.7K
14:05 8.40 8.41 8.40 8.40 21.3K
14:06 8.41 8.41 8.41 8.40 7.5K
14:07 8.41 8.43 8.41 8.43 94.1K
14:08 8.43 8.45 8.43 8.44 33.2K
14:09 8.44 8.45 8.42 8.45 31.1K
14:10 8.44 8.44 8.42 8.41 26.5K
14:11 8.41 8.45 8.41 8.45 57.2K
14:12 8.44 8.47 8.44 8.47 73.4K
14:13 8.47 8.47 8.46 8.47 30.1K
14:14 8.47 8.47 8.45 8.46 21.7K
14:15 8.46 8.46 8.44 8.45 23.4K
14:16 8.44 8.45 8.42 8.44 84.7K
14:17 8.44 8.45 8.44 8.44 16.6K
14:18 8.43 8.45 8.43 8.43 41.0K
14:19 8.44 8.44 8.42 8.42 10.7K
14:20 8.43 8.43 8.41 8.40 29.7K
14:21 8.40 8.41 8.40 8.40 42.7K
14:22 8.41 8.42 8.41 8.42 13.0K
14:23 8.43 8.43 8.41 8.41 16.7K
14:24 8.41 8.43 8.41 8.43 13.4K
14:25 8.41 8.41 8.40 8.40 23.2K
14:26 8.40 8.41 8.40 8.40 41.2K
14:27 8.40 8.40 8.36 8.36 64.2K
14:28 8.36 8.36 8.34 8.34 166.9K
14:29 8.34 8.35 8.34 8.34 130.6K
14:30 8.33 8.35 8.33 8.35 59.1K
14:31 8.34 8.35 8.33 8.35 37.9K
14:32 8.34 8.35 8.32 8.33 49.6K
14:33 8.33 8.35 8.32 8.34 35.7K
14:34 8.34 8.34 8.33 8.34 206.1K
14:35 8.34 8.35 8.33 8.33 167.0K
14:36 8.33 8.34 8.33 8.32 10.9K
14:37 8.33 8.33 8.33 8.33 17.0K
14:38 8.33 8.35 8.33 8.34 41.6K
14:39 8.33 8.33 8.33 8.32 95.8K
14:40 8.33 8.34 8.33 8.34 116.8K
14:41 8.34 8.37 8.34 8.37 26.7K
14:42 8.37 8.39 8.37 8.37 50.6K
14:43 8.37 8.37 8.35 8.36 57.3K
14:44 8.35 8.36 8.34 8.35 36.5K
14:45 8.36 8.36 8.35 8.36 34.2K
14:46 8.35 8.36 8.34 8.34 188.4K
14:47 8.35 8.35 8.34 8.34 50.3K
14:48 8.34 8.34 8.32 8.33 29.5K
14:49 8.32 8.33 8.31 8.32 93.9K
14:50 8.32 8.35 8.32 8.35 43.1K
14:51 8.34 8.37 8.34 8.36 41.5K
14:52 8.35 8.36 8.35 8.36 24.8K
14:53 8.36 8.36 8.35 8.35 62.1K
14:54 8.35 8.36 8.34 8.36 18.1K
14:55 8.36 8.37 8.35 8.37 12.5K
14:56 8.37 8.37 8.36 8.37 3.4K
14:57 8.37 8.37 8.36 8.36 36.1K
14:58 8.37 8.39 8.37 8.37 58.0K
14:59 8.37 8.37 8.37 8.37 3.8K
15:00 8.37 8.37 8.36 8.36 22.1K
15:01 8.37 8.38 8.35 8.36 37.6K
15:02 8.36 8.37 8.35 8.35 47.3K
15:03 8.35 8.35 8.34 8.35 16.0K
15:04 8.34 8.35 8.33 8.35 42.0K
15:05 8.35 8.35 8.33 8.33 33.6K
15:06 8.34 8.34 8.33 8.33 12.6K
15:07 8.34 8.34 8.33 8.34 22.5K
15:08 8.33 8.35 8.33 8.34 49.8K
15:09 8.34 8.35 8.33 8.34 31.9K
15:10 8.35 8.35 8.34 8.34 24.3K
15:11 8.34 8.34 8.32 8.32 16.8K
15:12 8.32 8.34 8.32 8.34 29.5K
15:13 8.33 8.34 8.33 8.34 30.0K
15:14 8.35 8.35 8.33 8.33 15.0K
15:15 8.34 8.35 8.34 8.35 27.2K
15:16 8.34 8.35 8.34 8.34 8.9K
15:17 8.34 8.35 8.34 8.34 13.5K
15:18 8.35 8.36 8.34 8.36 48.4K
15:19 8.35 8.35 8.34 8.34 6.9K
15:20 8.35 8.35 8.34 8.35 11.2K
15:21 8.34 8.35 8.33 8.34 8.2K
15:22 8.33 8.34 8.33 8.33 13.3K
15:23 8.33 8.35 8.33 8.35 10.4K
15:24 8.33 8.33 8.32 8.33 84.3K
15:25 8.33 8.33 8.33 8.33 3.4K
15:26 8.34 8.35 8.34 8.34 17.2K
15:27 8.35 8.36 8.34 8.35 67.1K
15:28 8.34 8.35 8.34 8.35 1.6K
15:29 8.34 8.34 8.33 8.34 31.8K
15:30 8.33 8.35 8.33 8.35 13.9K
15:31 8.33 8.33 8.33 8.32 24.8K
15:32 8.32 8.32 8.31 8.32 11.2K
15:33 8.31 8.32 8.31 8.32 25.3K
15:34 8.32 8.32 8.31 8.33 23.0K
15:35 8.33 8.33 8.31 8.32 22.9K
15:36 8.32 8.32 8.31 8.32 5.9K
15:37 8.32 8.32 8.31 8.31 23.7K
15:38 8.31 8.31 8.30 8.30 14.8K
15:39 8.31 8.31 8.29 8.29 182.6K
15:40 8.30 8.30 8.29 8.29 10.9K
15:41 8.30 8.30 8.27 8.28 23.1K
15:42 8.28 8.28 8.27 8.28 8.5K
15:43 8.28 8.30 8.28 8.30 94.6K
15:44 8.29 8.29 8.28 8.28 12.7K
15:45 8.28 8.28 8.27 8.27 28.2K
15:46 8.27 8.28 8.27 8.27 85.3K
15:47 8.28 8.28 8.27 8.27 24.9K
15:48 8.28 8.28 8.27 8.27 17.2K
15:49 8.26 8.28 8.26 8.27 63.4K
15:50 8.28 8.28 8.25 8.28 138.0K
15:51 8.28 8.28 8.25 8.26 40.6K
15:52 8.26 8.26 8.24 8.24 70.2K
15:53 8.25 8.25 8.23 8.23 85.9K
15:54 8.23 8.24 8.22 8.22 106.6K
15:55 8.22 8.24 8.22 8.23 75.2K
15:56 8.23 8.24 8.21 8.21 102.1K
15:57 8.22 8.22 8.21 8.22 87.5K
15:58 8.22 8.22 8.21 8.21 93.6K
15:59 8.20 8.20 8.17 8.17 1,283.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし