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 8.71 8.76 8.67 8.67 2,524.3K
09:31 8.65 8.65 8.61 8.64 220.6K
09:32 8.61 8.64 8.56 8.57 128.6K
09:33 8.58 8.58 8.51 8.56 251.8K
09:34 8.55 8.62 8.55 8.57 79.8K
09:35 8.58 8.59 8.58 8.58 100.2K
09:36 8.58 8.59 8.55 8.57 157.5K
09:37 8.59 8.60 8.57 8.59 96.9K
09:38 8.60 8.60 8.49 8.50 264.9K
09:39 8.48 8.50 8.48 8.50 161.4K
09:40 8.48 8.49 8.47 8.48 231.7K
09:41 8.47 8.52 8.45 8.52 318.5K
09:42 8.51 8.54 8.51 8.53 179.5K
09:43 8.53 8.53 8.50 8.50 286.3K
09:44 8.50 8.50 8.44 8.44 189.0K
09:45 8.44 8.44 8.39 8.39 252.2K
09:46 8.38 8.41 8.38 8.40 292.0K
09:47 8.40 8.43 8.40 8.43 460.3K
09:48 8.43 8.45 8.42 8.43 184.1K
09:49 8.43 8.44 8.41 8.44 244.7K
09:50 8.43 8.44 8.41 8.41 307.7K
09:51 8.40 8.45 8.40 8.44 221.2K
09:52 8.44 8.46 8.44 8.44 164.5K
09:53 8.45 8.49 8.44 8.49 117.6K
09:54 8.50 8.51 8.47 8.48 242.0K
09:55 8.48 8.50 8.47 8.49 60.2K
09:56 8.48 8.49 8.46 8.47 108.8K
09:57 8.46 8.47 8.43 8.45 104.1K
09:58 8.45 8.45 8.42 8.42 208.4K
09:59 8.41 8.42 8.41 8.42 102.6K
10:00 8.41 8.43 8.41 8.41 38.8K
10:01 8.41 8.46 8.39 8.46 96.1K
10:02 8.47 8.48 8.45 8.48 38.2K
10:03 8.48 8.52 8.48 8.50 86.4K
10:04 8.52 8.58 8.51 8.58 119.7K
10:05 8.56 8.59 8.56 8.57 184.6K
10:06 8.58 8.58 8.56 8.56 74.8K
10:07 8.56 8.57 8.55 8.56 71.7K
10:08 8.55 8.57 8.53 8.53 65.8K
10:09 8.54 8.54 8.50 8.50 104.3K
10:10 8.49 8.53 8.49 8.52 151.8K
10:11 8.53 8.54 8.52 8.54 51.5K
10:12 8.53 8.53 8.50 8.49 54.3K
10:13 8.50 8.50 8.44 8.47 59.3K
10:14 8.47 8.50 8.46 8.50 98.0K
10:15 8.49 8.54 8.49 8.53 56.9K
10:16 8.51 8.55 8.51 8.54 45.5K
10:17 8.52 8.54 8.52 8.53 59.8K
10:18 8.54 8.54 8.52 8.52 64.5K
10:19 8.52 8.53 8.51 8.52 17.6K
10:20 8.51 8.52 8.49 8.49 122.3K
10:21 8.51 8.51 8.49 8.49 98.4K
10:22 8.49 8.51 8.48 8.51 49.1K
10:23 8.51 8.51 8.48 8.48 92.3K
10:24 8.47 8.49 8.47 8.49 52.9K
10:25 8.48 8.51 8.48 8.50 81.1K
10:26 8.51 8.52 8.50 8.50 61.1K
10:27 8.51 8.53 8.51 8.53 65.4K
10:28 8.52 8.53 8.52 8.52 39.1K
10:29 8.52 8.53 8.51 8.51 37.3K
10:30 8.51 8.53 8.49 8.53 49.2K
10:31 8.54 8.55 8.53 8.53 79.7K
10:32 8.54 8.55 8.54 8.55 15.6K
10:33 8.57 8.57 8.56 8.57 44.6K
10:34 8.56 8.59 8.56 8.59 42.6K
10:35 8.59 8.59 8.57 8.58 47.4K
10:36 8.57 8.60 8.57 8.59 31.0K
10:37 8.59 8.62 8.57 8.61 148.5K
10:38 8.61 8.61 8.60 8.61 68.9K
10:39 8.61 8.63 8.61 8.62 85.1K
10:40 8.63 8.64 8.63 8.63 73.8K
10:41 8.63 8.63 8.61 8.62 147.6K
10:42 8.61 8.62 8.58 8.60 92.4K
10:43 8.60 8.62 8.58 8.62 1,243.3K
10:44 8.63 8.64 8.62 8.64 72.4K
10:45 8.63 8.67 8.63 8.65 124.6K
10:46 8.67 8.67 8.63 8.63 118.0K
10:47 8.64 8.64 8.64 8.64 30.1K
10:48 8.64 8.64 8.63 8.63 30.2K
10:49 8.62 8.64 8.60 8.64 67.0K
10:50 8.63 8.64 8.62 8.64 36.0K
10:51 8.64 8.64 8.63 8.64 100.8K
10:52 8.64 8.65 8.64 8.65 57.3K
10:53 8.65 8.65 8.64 8.65 86.7K
10:54 8.65 8.65 8.63 8.65 127.8K
10:55 8.66 8.67 8.66 8.67 133.1K
10:56 8.66 8.67 8.66 8.65 56.4K
10:57 8.64 8.66 8.64 8.66 73.3K
10:58 8.66 8.67 8.65 8.66 56.3K
10:59 8.66 8.68 8.66 8.66 88.4K
11:00 8.66 8.69 8.66 8.68 130.6K
11:01 8.70 8.72 8.67 8.68 149.9K
11:02 8.69 8.69 8.68 8.69 52.5K
11:03 8.69 8.70 8.68 8.68 114.1K
11:04 8.68 8.68 8.65 8.66 20.6K
11:05 8.66 8.66 8.64 8.65 75.8K
11:06 8.64 8.67 8.64 8.67 62.0K
11:07 8.67 8.70 8.67 8.70 64.6K
11:08 8.70 8.71 8.68 8.69 73.9K
11:09 8.68 8.69 8.68 8.69 75.0K
11:10 8.68 8.70 8.68 8.70 25.2K
11:11 8.70 8.72 8.68 8.68 122.5K
11:12 8.68 8.70 8.68 8.70 72.4K
11:13 8.70 8.71 8.69 8.70 110.8K
11:14 8.68 8.69 8.67 8.68 50.4K
11:15 8.67 8.67 8.66 8.65 35.5K
11:16 8.63 8.66 8.63 8.65 91.8K
11:17 8.66 8.67 8.64 8.64 47.7K
11:18 8.64 8.67 8.64 8.65 65.2K
11:19 8.67 8.68 8.67 8.68 40.4K
11:20 8.68 8.69 8.68 8.68 63.4K
11:21 8.68 8.68 8.67 8.68 97.5K
11:22 8.68 8.68 8.67 8.68 41.0K
11:23 8.67 8.67 8.65 8.66 30.3K
11:24 8.64 8.65 8.64 8.65 15.0K
11:25 8.65 8.65 8.64 8.64 27.4K
11:26 8.64 8.65 8.63 8.64 21.7K
11:27 8.64 8.65 8.62 8.64 73.2K
11:28 8.64 8.64 8.63 8.64 37.8K
11:29 8.64 8.65 8.63 8.65 56.1K
11:30 8.65 8.65 8.64 8.64 9.5K
11:31 8.64 8.64 8.64 8.63 60.7K
11:32 8.63 8.64 8.60 8.60 37.5K
11:33 8.60 8.61 8.60 8.61 65.0K
11:34 8.62 8.62 8.61 8.61 51.0K
11:35 8.61 8.61 8.60 8.61 11.5K
11:36 8.59 8.60 8.58 8.59 48.0K
11:37 8.58 8.59 8.58 8.59 53.8K
11:38 8.59 8.61 8.59 8.61 21.8K
11:39 8.61 8.62 8.60 8.62 43.0K
11:40 8.62 8.65 8.61 8.65 18.6K
11:41 8.66 8.67 8.65 8.65 69.1K
11:42 8.69 8.69 8.68 8.69 131.3K
11:43 8.69 8.69 8.67 8.67 98.0K
11:44 8.67 8.68 8.66 8.67 80.2K
11:45 8.67 8.70 8.67 8.69 78.9K
11:46 8.69 8.69 8.67 8.68 114.6K
11:47 8.67 8.68 8.67 8.67 40.6K
11:48 8.68 8.69 8.68 8.69 21.0K
11:49 8.69 8.71 8.69 8.70 118.2K
11:50 8.69 8.69 8.67 8.68 38.8K
11:51 8.68 8.70 8.68 8.70 14.5K
11:52 8.69 8.69 8.68 8.68 29.7K
11:53 8.69 8.69 8.67 8.66 48.9K
11:54 8.66 8.68 8.66 8.68 17.4K
11:55 8.67 8.68 8.67 8.67 16.6K
11:56 8.66 8.66 8.66 8.65 21.9K
11:57 8.66 8.67 8.66 8.66 30.3K
11:58 8.67 8.67 8.66 8.66 20.0K
11:59 8.67 8.67 8.67 8.66 6.7K
12:00 8.67 8.69 8.67 8.69 40.2K
12:01 8.71 8.72 8.70 8.71 167.4K
12:02 8.70 8.70 8.68 8.69 25.7K
12:03 8.68 8.70 8.68 8.70 26.5K
12:04 8.70 8.71 8.69 8.71 62.5K
12:05 8.70 8.70 8.67 8.67 69.1K
12:06 8.67 8.69 8.67 8.68 87.7K
12:07 8.67 8.68 8.66 8.66 102.1K
12:08 8.65 8.67 8.65 8.67 16.7K
12:09 8.67 8.68 8.67 8.68 40.8K
12:10 8.68 8.68 8.67 8.67 24.8K
12:11 8.67 8.68 8.67 8.67 60.9K
12:12 8.67 8.67 8.66 8.67 24.4K
12:13 8.66 8.66 8.66 8.67 48.0K
12:14 8.67 8.68 8.65 8.66 49.5K
12:15 8.66 8.67 8.66 8.66 8.8K
12:16 8.66 8.66 8.66 8.66 30.5K
12:17 8.66 8.69 8.65 8.68 56.8K
12:18 8.70 8.70 8.68 8.70 17.8K
12:19 8.70 8.70 8.69 8.69 42.3K
12:20 8.69 8.72 8.69 8.72 55.8K
12:21 8.73 8.73 8.71 8.71 60.2K
12:22 8.72 8.72 8.69 8.69 13.3K
12:23 8.69 8.70 8.69 8.70 19.3K
12:24 8.69 8.69 8.69 8.69 5.3K
12:25 8.69 8.69 8.67 8.67 24.3K
12:26 8.68 8.68 8.62 8.62 59.1K
12:27 8.62 8.65 8.62 8.65 68.7K
12:28 8.66 8.67 8.66 8.66 8.9K
12:29 8.67 8.67 8.66 8.66 44.2K
12:30 8.66 8.68 8.66 8.66 37.2K
12:31 8.66 8.67 8.65 8.65 38.6K
12:32 8.66 8.66 8.64 8.65 14.4K
12:33 8.65 8.68 8.65 8.67 37.7K
12:34 8.67 8.68 8.67 8.68 27.6K
12:35 8.66 8.66 8.66 8.66 23.1K
12:36 8.66 8.67 8.66 8.67 27.9K
12:37 8.67 8.69 8.67 8.69 19.3K
12:38 8.69 8.71 8.69 8.70 43.8K
12:39 8.71 8.73 8.71 8.72 25.2K
12:40 8.72 8.73 8.71 8.71 42.1K
12:41 8.72 8.73 8.72 8.72 18.1K
12:42 8.73 8.74 8.73 8.74 57.2K
12:43 8.74 8.74 8.73 8.74 27.2K
12:44 8.74 8.74 8.72 8.72 16.5K
12:45 8.70 8.71 8.69 8.71 16.4K
12:46 8.70 8.70 8.68 8.69 22.0K
12:47 8.69 8.70 8.68 8.70 26.3K
12:48 8.70 8.71 8.68 8.68 68.1K
12:49 8.67 8.68 8.67 8.68 13.5K
12:50 8.68 8.68 8.66 8.65 22.6K
12:51 8.67 8.67 8.67 8.67 138.6K
12:52 8.67 8.69 8.67 8.68 36.3K
12:53 8.68 8.69 8.68 8.68 49.8K
12:54 8.68 8.70 8.68 8.69 23.9K
12:55 8.69 8.69 8.67 8.68 63.7K
12:56 8.68 8.68 8.67 8.67 50.5K
12:57 8.67 8.68 8.67 8.68 4.7K
12:58 8.67 8.67 8.67 8.66 140.9K
12:59 8.66 8.68 8.66 8.66 210.9K
13:00 8.67 8.68 8.66 8.68 17.2K
13:01 8.68 8.69 8.67 8.68 10.0K
13:02 8.69 8.69 8.67 8.67 18.1K
13:03 8.68 8.68 8.67 8.68 19.3K
13:04 8.68 8.72 8.68 8.72 41.2K
13:05 8.72 8.75 8.72 8.74 132.8K
13:06 8.74 8.75 8.73 8.73 39.1K
13:07 8.74 8.76 8.74 8.75 37.9K
13:08 8.75 8.77 8.75 8.76 55.3K
13:09 8.77 8.78 8.76 8.77 42.4K
13:10 8.76 8.77 8.76 8.77 23.9K
13:11 8.77 8.77 8.75 8.75 33.8K
13:12 8.76 8.76 8.74 8.74 25.1K
13:13 8.74 8.76 8.74 8.74 33.3K
13:14 8.75 8.75 8.75 8.75 34.7K
13:15 8.74 8.75 8.74 8.75 30.4K
13:16 8.74 8.74 8.70 8.70 34.9K
13:17 8.71 8.72 8.71 8.71 39.4K
13:18 8.72 8.73 8.72 8.73 17.4K
13:19 8.72 8.72 8.71 8.71 40.7K
13:20 8.71 8.72 8.71 8.71 6.8K
13:22 8.70 8.73 8.70 8.73 31.7K
13:23 8.73 8.73 8.72 8.73 8.0K
13:24 8.73 8.74 8.73 8.74 14.9K
13:25 8.73 8.73 8.72 8.72 8.5K
13:26 8.72 8.72 8.71 8.71 29.1K
13:27 8.72 8.73 8.71 8.73 16.8K
13:28 8.73 8.73 8.71 8.71 4.0K
13:29 8.71 8.71 8.70 8.70 55.1K
13:30 8.70 8.72 8.70 8.71 15.5K
13:31 8.72 8.72 8.72 8.72 7.9K
13:32 8.70 8.70 8.70 8.70 2.1K
13:33 8.72 8.72 8.71 8.71 15.9K
13:34 8.71 8.71 8.70 8.71 19.1K
13:35 8.71 8.72 8.70 8.72 23.5K
13:36 8.70 8.71 8.70 8.71 4.3K
13:37 8.71 8.71 8.70 8.70 17.0K
13:38 8.70 8.71 8.70 8.71 17.0K
13:39 8.72 8.72 8.72 8.72 30.8K
13:40 8.74 8.76 8.74 8.75 51.9K
13:41 8.74 8.75 8.72 8.73 46.3K
13:42 8.75 8.75 8.73 8.75 7.7K
13:43 8.74 8.74 8.74 8.74 8.1K
13:44 8.74 8.74 8.73 8.74 13.7K
13:45 8.75 8.75 8.74 8.75 2.6K
13:46 8.75 8.76 8.75 8.75 36.5K
13:47 8.74 8.76 8.73 8.76 80.9K
13:48 8.76 8.76 8.75 8.76 59.6K
13:49 8.75 8.79 8.75 8.79 50.6K
13:50 8.79 8.80 8.78 8.80 60.0K
13:51 8.79 8.82 8.79 8.81 84.3K
13:52 8.81 8.83 8.81 8.83 92.0K
13:53 8.83 8.84 8.83 8.82 128.0K
13:54 8.83 8.84 8.83 8.84 55.1K
13:55 8.84 8.84 8.83 8.83 90.2K
13:56 8.81 8.83 8.80 8.82 104.0K
13:57 8.82 8.82 8.79 8.79 12.3K
13:58 8.77 8.80 8.77 8.79 32.3K
13:59 8.78 8.79 8.78 8.79 25.3K
14:00 8.77 8.80 8.77 8.79 44.0K
14:01 8.79 8.79 8.77 8.78 42.3K
14:02 8.78 8.78 8.77 8.77 48.6K
14:03 8.76 8.78 8.76 8.78 8.3K
14:04 8.78 8.78 8.77 8.78 63.7K
14:05 8.78 8.81 8.78 8.81 88.0K
14:06 8.81 8.82 8.81 8.82 38.7K
14:07 8.82 8.83 8.81 8.82 61.9K
14:08 8.81 8.84 8.81 8.83 14.5K
14:09 8.84 8.84 8.82 8.84 28.2K
14:10 8.84 8.88 8.83 8.88 119.0K
14:11 8.89 8.91 8.89 8.90 122.3K
14:12 8.90 8.90 8.88 8.89 56.1K
14:13 8.89 8.90 8.89 8.90 45.2K
14:14 8.89 8.90 8.88 8.89 67.5K
14:15 8.89 8.90 8.88 8.89 82.6K
14:16 8.89 8.90 8.88 8.89 31.7K
14:17 8.90 8.90 8.86 8.86 82.4K
14:18 8.87 8.88 8.86 8.87 72.3K
14:19 8.88 8.88 8.87 8.87 14.5K
14:20 8.88 8.89 8.87 8.88 25.4K
14:21 8.88 8.88 8.87 8.88 45.1K
14:22 8.87 8.87 8.84 8.85 20.8K
14:23 8.85 8.85 8.82 8.83 33.5K
14:24 8.83 8.84 8.83 8.84 14.4K
14:25 8.83 8.86 8.83 8.86 31.7K
14:26 8.84 8.84 8.82 8.82 11.8K
14:27 8.82 8.82 8.82 8.82 21.8K
14:28 8.80 8.82 8.80 8.82 26.2K
14:29 8.81 8.82 8.81 8.82 40.8K
14:30 8.82 8.84 8.82 8.84 64.1K
14:31 8.84 8.86 8.84 8.84 34.5K
14:32 8.84 8.84 8.81 8.81 77.2K
14:33 8.82 8.82 8.81 8.82 69.5K
14:34 8.82 8.82 8.82 8.82 11.5K
14:35 8.81 8.81 8.80 8.80 86.6K
14:36 8.80 8.80 8.79 8.80 26.9K
14:37 8.80 8.82 8.80 8.82 22.1K
14:38 8.81 8.81 8.80 8.80 36.8K
14:39 8.80 8.80 8.79 8.80 8.4K
14:40 8.81 8.84 8.81 8.84 11.1K
14:41 8.83 8.83 8.83 8.82 12.1K
14:42 8.81 8.81 8.79 8.80 3.0K
14:43 8.79 8.79 8.77 8.77 14.3K
14:44 8.78 8.79 8.77 8.79 8.7K
14:45 8.78 8.78 8.74 8.75 65.2K
14:46 8.75 8.77 8.75 8.77 25.4K
14:47 8.76 8.77 8.76 8.77 17.7K
14:48 8.77 8.81 8.76 8.81 43.9K
14:49 8.80 8.80 8.80 8.80 87.2K
14:50 8.79 8.79 8.78 8.79 133.9K
14:51 8.78 8.80 8.78 8.80 74.3K
14:52 8.80 8.81 8.79 8.80 106.8K
14:53 8.81 8.81 8.80 8.81 21.8K
14:54 8.82 8.82 8.81 8.82 32.7K
14:55 8.83 8.83 8.81 8.82 44.3K
14:56 8.82 8.83 8.82 8.82 20.2K
14:57 8.82 8.84 8.82 8.82 36.7K
14:58 8.82 8.82 8.81 8.82 24.1K
14:59 8.82 8.85 8.82 8.85 38.2K
15:00 8.84 8.87 8.84 8.87 32.8K
15:01 8.87 8.89 8.87 8.88 37.6K
15:02 8.88 8.89 8.85 8.85 63.4K
15:03 8.84 8.86 8.84 8.85 39.4K
15:04 8.85 8.85 8.84 8.85 25.2K
15:05 8.85 8.87 8.85 8.85 81.4K
15:06 8.85 8.85 8.84 8.85 17.4K
15:07 8.85 8.85 8.84 8.84 61.3K
15:08 8.85 8.86 8.84 8.85 283.3K
15:09 8.85 8.86 8.84 8.85 180.9K
15:10 8.86 8.87 8.85 8.87 43.1K
15:11 8.86 8.88 8.86 8.87 43.7K
15:12 8.87 8.90 8.87 8.90 208.6K
15:13 8.90 8.91 8.89 8.91 108.7K
15:14 8.91 8.92 8.91 8.91 57.0K
15:15 8.92 8.92 8.90 8.90 95.7K
15:16 8.91 8.91 8.91 8.91 28.6K
15:17 8.92 8.92 8.92 8.92 55.4K
15:18 8.92 8.92 8.90 8.91 20.7K
15:19 8.90 8.92 8.90 8.91 35.9K
15:20 8.92 8.94 8.92 8.94 47.8K
15:21 8.94 8.95 8.93 8.94 24.3K
15:22 8.95 8.95 8.93 8.94 37.0K
15:23 8.94 8.94 8.91 8.91 43.6K
15:24 8.91 8.91 8.91 8.90 42.2K
15:25 8.90 8.90 8.88 8.89 27.2K
15:26 8.89 8.89 8.89 8.89 17.7K
15:27 8.89 8.89 8.89 8.88 37.0K
15:28 8.88 8.89 8.87 8.87 23.6K
15:29 8.88 8.89 8.88 8.89 5.9K
15:30 8.89 8.89 8.88 8.89 101.5K
15:31 8.89 8.91 8.89 8.90 17.5K
15:32 8.89 8.90 8.89 8.90 13.8K
15:33 8.89 8.90 8.89 8.89 56.0K
15:34 8.90 8.90 8.88 8.88 98.8K
15:35 8.89 8.89 8.86 8.86 62.5K
15:36 8.87 8.87 8.85 8.86 25.3K
15:37 8.86 8.87 8.85 8.86 11.0K
15:38 8.86 8.87 8.86 8.87 3.5K
15:39 8.86 8.89 8.86 8.89 56.6K
15:40 8.89 8.89 8.87 8.87 32.7K
15:41 8.87 8.88 8.86 8.87 35.8K
15:42 8.87 8.87 8.84 8.84 27.0K
15:43 8.85 8.86 8.85 8.86 12.3K
15:44 8.86 8.86 8.84 8.85 62.7K
15:45 8.86 8.86 8.85 8.85 22.5K
15:46 8.84 8.84 8.81 8.81 45.3K
15:47 8.82 8.82 8.81 8.82 56.0K
15:48 8.84 8.84 8.84 8.84 24.0K
15:49 8.83 8.83 8.80 8.81 22.2K
15:50 8.81 8.82 8.81 8.82 44.8K
15:51 8.82 8.85 8.82 8.85 57.2K
15:52 8.84 8.85 8.84 8.85 25.2K
15:53 8.86 8.86 8.83 8.82 70.0K
15:54 8.81 8.82 8.79 8.79 29.5K
15:55 8.80 8.80 8.76 8.76 83.9K
15:56 8.76 8.77 8.76 8.76 51.8K
15:57 8.76 8.76 8.73 8.74 94.1K
15:58 8.74 8.76 8.74 8.76 49.3K
15:59 8.75 8.76 8.75 8.74 568.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし