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 8.78 8.78 8.69 8.70 3,135.1K
09:31 8.70 8.71 8.64 8.67 273.3K
09:32 8.66 8.69 8.61 8.61 191.4K
09:33 8.61 8.64 8.59 8.60 171.9K
09:34 8.61 8.68 8.58 8.58 134.4K
09:35 8.58 8.65 8.58 8.64 96.0K
09:36 8.63 8.67 8.62 8.67 148.4K
09:37 8.66 8.66 8.61 8.61 54.4K
09:38 8.62 8.62 8.59 8.61 100.9K
09:39 8.62 8.66 8.62 8.66 123.2K
09:40 8.63 8.65 8.63 8.63 84.7K
09:41 8.64 8.68 8.63 8.67 164.3K
09:42 8.67 8.67 8.64 8.64 145.7K
09:43 8.64 8.64 8.59 8.59 189.1K
09:44 8.60 8.62 8.60 8.60 168.6K
09:45 8.60 8.64 8.60 8.64 103.4K
09:46 8.63 8.65 8.62 8.65 46.5K
09:47 8.64 8.64 8.64 8.64 9.1K
09:48 8.56 8.56 8.53 8.54 231.6K
09:49 8.54 8.63 8.54 8.63 227.8K
09:50 8.63 8.66 8.63 8.66 98.6K
09:51 8.66 8.67 8.64 8.64 93.5K
09:52 8.64 8.68 8.64 8.68 88.1K
09:53 8.69 8.69 8.67 8.68 87.3K
09:54 8.68 8.68 8.63 8.63 36.6K
09:55 8.62 8.62 8.57 8.58 107.0K
09:56 8.60 8.60 8.58 8.58 178.6K
09:57 8.58 8.58 8.55 8.56 138.7K
09:58 8.56 8.56 8.55 8.55 74.6K
09:59 8.55 8.55 8.53 8.55 77.2K
10:00 8.54 8.54 8.51 8.51 117.1K
10:01 8.49 8.49 8.46 8.50 202.2K
10:02 8.49 8.54 8.49 8.54 115.1K
10:03 8.54 8.54 8.50 8.50 96.5K
10:04 8.50 8.50 8.47 8.48 44.8K
10:05 8.48 8.54 8.48 8.54 70.3K
10:06 8.57 8.58 8.56 8.58 120.5K
10:07 8.58 8.60 8.58 8.60 168.9K
10:08 8.60 8.60 8.59 8.59 66.5K
10:09 8.60 8.60 8.58 8.59 105.2K
10:10 8.59 8.59 8.56 8.56 94.9K
10:11 8.57 8.58 8.56 8.57 48.8K
10:12 8.57 8.60 8.57 8.60 81.5K
10:13 8.60 8.60 8.59 8.60 46.2K
10:14 8.60 8.64 8.60 8.63 189.9K
10:15 8.63 8.65 8.63 8.64 112.6K
10:16 8.64 8.64 8.63 8.64 36.1K
10:17 8.63 8.63 8.58 8.58 197.7K
10:18 8.57 8.57 8.53 8.55 50.2K
10:19 8.55 8.56 8.54 8.55 84.7K
10:20 8.55 8.55 8.53 8.53 34.2K
10:21 8.52 8.54 8.51 8.53 40.2K
10:22 8.52 8.52 8.48 8.48 154.5K
10:23 8.48 8.49 8.48 8.49 90.3K
10:24 8.48 8.48 8.45 8.46 85.3K
10:25 8.46 8.47 8.45 8.46 95.5K
10:26 8.45 8.47 8.44 8.46 96.8K
10:27 8.47 8.49 8.46 8.47 168.1K
10:28 8.46 8.49 8.46 8.49 147.0K
10:29 8.49 8.49 8.47 8.48 41.8K
10:30 8.48 8.48 8.46 8.47 61.6K
10:31 8.46 8.48 8.46 8.47 35.8K
10:32 8.48 8.49 8.47 8.49 145.4K
10:33 8.50 8.51 8.50 8.51 21.0K
10:34 8.51 8.53 8.51 8.52 73.2K
10:35 8.49 8.49 8.47 8.48 35.3K
10:36 8.47 8.48 8.46 8.47 34.8K
10:37 8.48 8.51 8.48 8.51 108.9K
10:38 8.51 8.52 8.50 8.52 30.0K
10:39 8.52 8.52 8.50 8.51 28.8K
10:40 8.50 8.50 8.50 8.50 13.8K
10:41 8.50 8.51 8.48 8.51 89.4K
10:42 8.51 8.51 8.50 8.51 21.4K
10:43 8.50 8.53 8.50 8.52 44.6K
10:44 8.52 8.53 8.51 8.53 102.7K
10:45 8.53 8.53 8.52 8.53 24.2K
10:46 8.53 8.53 8.52 8.52 31.2K
10:47 8.52 8.52 8.50 8.49 28.0K
10:48 8.48 8.49 8.45 8.45 54.4K
10:49 8.46 8.47 8.45 8.46 36.9K
10:50 8.45 8.45 8.42 8.42 130.6K
10:51 8.44 8.45 8.43 8.44 94.5K
10:52 8.45 8.46 8.45 8.46 17.6K
10:53 8.45 8.46 8.44 8.46 28.6K
10:54 8.46 8.46 8.43 8.45 34.6K
10:55 8.45 8.46 8.45 8.46 18.3K
10:56 8.46 8.46 8.45 8.45 22.3K
10:57 8.45 8.45 8.44 8.45 30.3K
10:58 8.45 8.46 8.44 8.45 34.3K
10:59 8.45 8.45 8.44 8.45 44.1K
11:00 8.43 8.44 8.41 8.41 84.5K
11:01 8.41 8.42 8.40 8.41 102.0K
11:02 8.42 8.42 8.41 8.41 15.6K
11:03 8.41 8.45 8.41 8.45 44.3K
11:04 8.45 8.45 8.43 8.43 17.8K
11:05 8.44 8.44 8.42 8.44 22.2K
11:06 8.44 8.44 8.42 8.43 69.1K
11:07 8.41 8.43 8.41 8.43 24.3K
11:08 8.42 8.43 8.42 8.43 32.9K
11:09 8.43 8.44 8.43 8.43 41.2K
11:10 8.45 8.45 8.44 8.45 40.5K
11:11 8.45 8.46 8.44 8.46 81.0K
11:12 8.46 8.46 8.41 8.41 98.8K
11:13 8.41 8.41 8.40 8.41 48.7K
11:14 8.42 8.42 8.42 8.42 44.3K
11:15 8.43 8.43 8.42 8.43 79.2K
11:16 8.42 8.44 8.42 8.44 15.8K
11:17 8.45 8.45 8.44 8.44 56.5K
11:18 8.44 8.44 8.43 8.44 25.7K
11:19 8.42 8.42 8.40 8.40 191.8K
11:20 8.40 8.40 8.38 8.39 55.2K
11:21 8.38 8.39 8.37 8.39 62.6K
11:22 8.39 8.41 8.37 8.40 48.0K
11:23 8.40 8.45 8.40 8.45 49.6K
11:24 8.45 8.45 8.43 8.45 130.7K
11:25 8.45 8.46 8.44 8.45 87.1K
11:26 8.45 8.45 8.44 8.45 23.1K
11:27 8.44 8.44 8.42 8.44 35.6K
11:28 8.45 8.46 8.45 8.46 45.6K
11:29 8.45 8.46 8.44 8.46 17.0K
11:30 8.46 8.47 8.46 8.45 39.0K
11:31 8.45 8.45 8.44 8.45 53.9K
11:32 8.45 8.46 8.44 8.45 15.9K
11:33 8.45 8.46 8.45 8.46 11.1K
11:34 8.46 8.46 8.44 8.44 21.4K
11:35 8.45 8.45 8.44 8.45 7.6K
11:36 8.44 8.46 8.44 8.46 14.0K
11:37 8.46 8.46 8.45 8.46 26.6K
11:38 8.45 8.45 8.44 8.44 12.3K
11:39 8.44 8.45 8.44 8.44 13.2K
11:40 8.44 8.44 8.42 8.42 14.7K
11:41 8.42 8.43 8.42 8.42 24.2K
11:42 8.42 8.42 8.42 8.41 17.6K
11:43 8.41 8.42 8.41 8.41 7.0K
11:44 8.41 8.43 8.41 8.43 11.9K
11:45 8.43 8.44 8.42 8.44 25.6K
11:46 8.45 8.46 8.45 8.46 23.3K
11:47 8.47 8.47 8.46 8.47 35.0K
11:48 8.46 8.47 8.46 8.46 38.8K
11:49 8.45 8.45 8.44 8.44 22.5K
11:50 8.43 8.43 8.41 8.41 34.8K
11:51 8.41 8.44 8.40 8.42 20.9K
11:52 8.43 8.44 8.43 8.43 7.3K
11:53 8.43 8.44 8.42 8.44 1.7K
11:54 8.45 8.45 8.42 8.43 22.1K
11:55 8.43 8.43 8.43 8.43 23.5K
11:56 8.44 8.46 8.44 8.46 16.1K
11:57 8.46 8.47 8.46 8.47 14.6K
11:58 8.46 8.46 8.44 8.45 34.7K
11:59 8.45 8.46 8.44 8.44 13.5K
12:00 8.44 8.44 8.42 8.43 53.3K
12:01 8.42 8.42 8.40 8.40 67.6K
12:02 8.41 8.43 8.41 8.42 46.1K
12:03 8.42 8.42 8.40 8.40 73.0K
12:04 8.40 8.41 8.40 8.41 22.7K
12:05 8.40 8.40 8.39 8.39 77.0K
12:06 8.40 8.40 8.37 8.38 84.8K
12:07 8.38 8.39 8.38 8.39 62.4K
12:08 8.38 8.39 8.37 8.38 44.5K
12:09 8.38 8.39 8.37 8.37 29.2K
12:10 8.38 8.39 8.36 8.38 34.9K
12:11 8.38 8.38 8.37 8.38 19.7K
12:12 8.38 8.39 8.37 8.38 25.1K
12:13 8.38 8.39 8.37 8.38 36.8K
12:14 8.38 8.39 8.38 8.39 15.3K
12:15 8.39 8.40 8.38 8.38 22.0K
12:16 8.39 8.39 8.38 8.39 3.7K
12:17 8.39 8.40 8.39 8.40 27.0K
12:18 8.40 8.40 8.39 8.40 25.0K
12:19 8.39 8.39 8.39 8.39 8.4K
12:20 8.38 8.39 8.38 8.39 17.3K
12:21 8.38 8.39 8.38 8.39 111.4K
12:22 8.40 8.40 8.38 8.39 28.6K
12:23 8.38 8.39 8.38 8.39 10.0K
12:24 8.40 8.40 8.39 8.39 23.5K
12:25 8.39 8.42 8.39 8.41 15.1K
12:26 8.42 8.42 8.41 8.41 5.7K
12:27 8.41 8.42 8.41 8.42 17.9K
12:28 8.42 8.42 8.41 8.41 21.4K
12:29 8.42 8.42 8.40 8.40 48.9K
12:30 8.40 8.40 8.39 8.40 13.4K
12:31 8.40 8.40 8.39 8.39 57.7K
12:32 8.38 8.39 8.38 8.38 111.1K
12:33 8.37 8.38 8.36 8.36 25.9K
12:34 8.37 8.38 8.37 8.38 2.3K
12:35 8.39 8.40 8.39 8.40 35.8K
12:36 8.41 8.41 8.41 8.41 11.6K
12:37 8.41 8.41 8.40 8.41 43.2K
12:38 8.40 8.40 8.39 8.39 14.1K
12:39 8.39 8.41 8.39 8.40 21.5K
12:40 8.41 8.41 8.40 8.41 1.0K
12:41 8.41 8.41 8.41 8.40 58.7K
12:42 8.40 8.41 8.40 8.41 9.0K
12:43 8.41 8.42 8.41 8.40 15.5K
12:44 8.40 8.40 8.39 8.40 7.3K
12:45 8.40 8.41 8.40 8.41 8.6K
12:46 8.41 8.41 8.41 8.40 3.7K
12:47 8.41 8.41 8.40 8.40 5.9K
12:48 8.41 8.41 8.41 8.42 10.7K
12:49 8.42 8.42 8.42 8.41 15.0K
12:50 8.41 8.43 8.39 8.39 37.1K
12:51 8.39 8.39 8.39 8.39 18.6K
12:52 8.38 8.39 8.38 8.39 12.7K
12:53 8.38 8.39 8.38 8.38 11.8K
12:54 8.39 8.39 8.38 8.38 21.9K
12:55 8.38 8.39 8.37 8.37 6.6K
12:56 8.37 8.39 8.37 8.38 12.2K
12:57 8.39 8.39 8.37 8.38 16.3K
12:58 8.38 8.38 8.37 8.38 8.1K
12:59 8.38 8.39 8.38 8.38 5.0K
13:00 8.38 8.38 8.37 8.38 26.2K
13:01 8.38 8.38 8.37 8.37 165.3K
13:02 8.35 8.38 8.35 8.38 115.9K
13:03 8.36 8.37 8.36 8.36 17.8K
13:04 8.37 8.38 8.37 8.38 13.8K
13:05 8.37 8.38 8.37 8.38 61.2K
13:06 8.35 8.35 8.34 8.35 13.3K
13:07 8.32 8.35 8.32 8.34 61.5K
13:08 8.34 8.34 8.34 8.34 6.7K
13:09 8.34 8.34 8.33 8.33 14.5K
13:10 8.33 8.34 8.31 8.32 67.6K
13:11 8.31 8.32 8.31 8.31 35.4K
13:12 8.33 8.33 8.31 8.31 199.9K
13:13 8.32 8.33 8.31 8.33 42.0K
13:14 8.32 8.34 8.32 8.34 51.1K
13:15 8.34 8.34 8.30 8.30 235.9K
13:16 8.30 8.31 8.28 8.30 43.9K
13:17 8.31 8.34 8.31 8.34 23.5K
13:18 8.33 8.33 8.33 8.33 12.1K
13:19 8.34 8.35 8.33 8.34 34.4K
13:20 8.32 8.34 8.32 8.34 52.5K
13:21 8.34 8.35 8.33 8.33 17.6K
13:22 8.33 8.34 8.33 8.32 44.1K
13:23 8.33 8.33 8.33 8.33 4.5K
13:24 8.33 8.34 8.32 8.34 16.7K
13:25 8.35 8.35 8.34 8.34 27.1K
13:26 8.34 8.36 8.34 8.36 82.0K
13:27 8.37 8.38 8.37 8.37 24.5K
13:28 8.37 8.37 8.37 8.37 8.7K
13:29 8.37 8.37 8.35 8.36 36.2K
13:30 8.36 8.37 8.35 8.35 26.4K
13:31 8.35 8.35 8.35 8.35 12.9K
13:32 8.34 8.35 8.34 8.34 8.7K
13:33 8.35 8.35 8.35 8.34 7.6K
13:34 8.33 8.34 8.33 8.34 15.0K
13:35 8.33 8.34 8.33 8.34 8.6K
13:36 8.33 8.34 8.33 8.32 14.9K
13:37 8.32 8.33 8.32 8.33 1.9K
13:38 8.33 8.34 8.33 8.34 5.9K
13:39 8.34 8.34 8.33 8.34 5.1K
13:40 8.34 8.35 8.33 8.34 18.3K
13:41 8.33 8.35 8.33 8.32 37.5K
13:42 8.33 8.34 8.32 8.34 54.8K
13:43 8.33 8.34 8.33 8.34 5.5K
13:44 8.34 8.35 8.34 8.35 6.3K
13:45 8.35 8.35 8.33 8.33 30.4K
13:46 8.32 8.32 8.31 8.31 20.7K
13:47 8.32 8.33 8.32 8.33 23.5K
13:48 8.33 8.35 8.33 8.35 10.6K
13:49 8.33 8.34 8.33 8.34 9.0K
13:50 8.33 8.34 8.33 8.34 20.5K
13:51 8.33 8.34 8.32 8.32 17.7K
13:52 8.34 8.34 8.33 8.33 6.4K
13:53 8.35 8.35 8.35 8.35 9.8K
13:54 8.36 8.37 8.36 8.36 6.6K
13:55 8.37 8.37 8.36 8.37 24.7K
13:56 8.37 8.38 8.37 8.38 17.8K
13:57 8.37 8.37 8.36 8.37 20.3K
13:58 8.36 8.37 8.36 8.37 13.5K
13:59 8.36 8.37 8.36 8.37 26.6K
14:00 8.36 8.37 8.36 8.36 7.6K
14:01 8.38 8.38 8.36 8.37 149.0K
14:02 8.38 8.39 8.36 8.37 105.6K
14:03 8.36 8.37 8.34 8.35 16.6K
14:04 8.35 8.35 8.34 8.35 12.6K
14:05 8.35 8.35 8.33 8.32 67.3K
14:06 8.32 8.32 8.31 8.32 28.1K
14:07 8.32 8.34 8.32 8.34 28.4K
14:08 8.34 8.35 8.33 8.33 26.9K
14:09 8.33 8.33 8.31 8.31 24.2K
14:10 8.32 8.32 8.31 8.31 15.2K
14:11 8.31 8.34 8.31 8.34 41.6K
14:12 8.33 8.35 8.33 8.35 4.0K
14:13 8.34 8.35 8.34 8.35 17.6K
14:14 8.36 8.36 8.35 8.36 32.1K
14:15 8.36 8.36 8.36 8.36 4.5K
14:16 8.34 8.35 8.34 8.35 11.5K
14:17 8.35 8.35 8.34 8.35 18.4K
14:18 8.35 8.36 8.34 8.35 5.4K
14:19 8.33 8.33 8.33 8.32 5.4K
14:20 8.32 8.32 8.32 8.32 5.5K
14:21 8.33 8.33 8.33 8.32 10.2K
14:22 8.33 8.33 8.33 8.33 4.2K
14:23 8.33 8.33 8.31 8.31 19.9K
14:24 8.33 8.33 8.32 8.32 9.9K
14:25 8.32 8.34 8.32 8.33 13.7K
14:26 8.31 8.32 8.31 8.32 38.2K
14:27 8.32 8.32 8.31 8.32 22.0K
14:28 8.31 8.31 8.31 8.30 44.4K
14:29 8.30 8.31 8.30 8.31 16.9K
14:30 8.32 8.33 8.32 8.32 10.2K
14:31 8.32 8.32 8.30 8.31 9.9K
14:32 8.30 8.31 8.30 8.31 44.4K
14:33 8.32 8.33 8.32 8.32 21.0K
14:34 8.32 8.33 8.31 8.31 12.8K
14:35 8.32 8.32 8.32 8.32 5.1K
14:36 8.32 8.33 8.32 8.33 4.9K
14:37 8.32 8.32 8.31 8.32 8.7K
14:38 8.32 8.32 8.31 8.32 11.8K
14:39 8.33 8.34 8.33 8.34 24.5K
14:40 8.34 8.35 8.34 8.34 13.7K
14:41 8.34 8.35 8.34 8.35 4.5K
14:42 8.35 8.37 8.35 8.37 19.0K
14:43 8.38 8.38 8.37 8.38 32.5K
14:44 8.38 8.38 8.37 8.37 31.0K
14:45 8.38 8.38 8.37 8.38 37.4K
14:46 8.37 8.37 8.37 8.37 23.0K
14:47 8.38 8.38 8.38 8.38 24.2K
14:48 8.38 8.39 8.37 8.38 20.2K
14:49 8.39 8.39 8.38 8.39 34.1K
14:50 8.39 8.40 8.39 8.40 30.8K
14:51 8.40 8.40 8.38 8.39 19.8K
14:52 8.40 8.40 8.39 8.39 14.2K
14:53 8.38 8.40 8.38 8.39 13.3K
14:54 8.39 8.39 8.38 8.39 23.3K
14:55 8.39 8.39 8.37 8.37 10.2K
14:56 8.38 8.39 8.38 8.39 4.0K
14:57 8.39 8.39 8.39 8.39 1.4K
14:58 8.39 8.39 8.37 8.38 23.1K
14:59 8.36 8.37 8.36 8.36 39.7K
15:00 8.35 8.36 8.35 8.36 20.8K
15:01 8.36 8.37 8.36 8.37 5.5K
15:02 8.37 8.37 8.36 8.37 24.0K
15:03 8.37 8.39 8.37 8.39 16.5K
15:04 8.38 8.38 8.37 8.37 22.0K
15:05 8.38 8.39 8.37 8.38 19.2K
15:06 8.39 8.40 8.39 8.40 27.2K
15:07 8.40 8.40 8.39 8.39 12.0K
15:08 8.37 8.38 8.37 8.38 14.8K
15:09 8.38 8.39 8.37 8.38 15.6K
15:10 8.38 8.38 8.38 8.38 24.6K
15:11 8.37 8.39 8.37 8.39 16.4K
15:12 8.39 8.40 8.39 8.40 17.2K
15:13 8.40 8.40 8.39 8.39 14.3K
15:14 8.39 8.40 8.39 8.40 4.9K
15:15 8.40 8.40 8.39 8.39 20.0K
15:16 8.40 8.40 8.37 8.37 45.3K
15:17 8.37 8.38 8.36 8.38 15.0K
15:18 8.38 8.38 8.37 8.38 7.8K
15:19 8.37 8.37 8.37 8.37 7.3K
15:20 8.37 8.38 8.37 8.37 17.0K
15:21 8.39 8.39 8.39 8.39 6.0K
15:22 8.39 8.39 8.38 8.38 21.9K
15:23 8.38 8.38 8.37 8.37 29.1K
15:24 8.37 8.39 8.37 8.38 22.7K
15:25 8.39 8.39 8.38 8.38 14.0K
15:26 8.37 8.37 8.37 8.37 9.0K
15:27 8.38 8.38 8.36 8.36 14.5K
15:28 8.36 8.37 8.36 8.36 27.3K
15:29 8.36 8.37 8.34 8.35 74.5K
15:30 8.34 8.35 8.33 8.34 29.4K
15:31 8.33 8.36 8.33 8.36 14.5K
15:32 8.37 8.37 8.37 8.37 17.3K
15:33 8.36 8.36 8.35 8.35 7.0K
15:34 8.35 8.35 8.31 8.32 20.5K
15:35 8.33 8.34 8.33 8.33 23.8K
15:36 8.33 8.33 8.33 8.32 8.2K
15:37 8.33 8.33 8.33 8.33 25.2K
15:38 8.33 8.33 8.33 8.33 27.2K
15:39 8.33 8.33 8.31 8.31 14.8K
15:40 8.31 8.31 8.29 8.31 60.2K
15:41 8.32 8.32 8.31 8.31 5.3K
15:42 8.30 8.31 8.30 8.31 6.1K
15:43 8.30 8.31 8.30 8.30 10.9K
15:44 8.30 8.30 8.27 8.29 128.3K
15:45 8.29 8.30 8.28 8.29 28.9K
15:46 8.29 8.30 8.29 8.30 14.5K
15:47 8.31 8.31 8.30 8.31 8.7K
15:48 8.31 8.31 8.31 8.31 19.5K
15:49 8.32 8.33 8.32 8.33 18.0K
15:50 8.31 8.31 8.29 8.30 91.1K
15:51 8.29 8.29 8.27 8.28 216.6K
15:52 8.28 8.30 8.27 8.30 35.5K
15:53 8.30 8.32 8.29 8.32 13.4K
15:54 8.31 8.31 8.31 8.31 25.3K
15:55 8.30 8.30 8.28 8.29 34.3K
15:56 8.28 8.28 8.28 8.28 43.5K
15:57 8.28 8.28 8.26 8.26 68.0K
15:58 8.27 8.28 8.26 8.27 89.5K
15:59 8.26 8.27 8.25 8.26 740.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし