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 8.35 8.36 8.33 8.36 1,877.7K
09:31 8.36 8.37 8.34 8.36 176.8K
09:32 8.35 8.35 8.27 8.28 255.5K
09:33 8.28 8.30 8.25 8.27 122.6K
09:34 8.25 8.25 8.22 8.22 171.9K
09:35 8.22 8.25 8.20 8.23 153.0K
09:36 8.23 8.24 8.22 8.23 91.4K
09:37 8.24 8.25 8.24 8.24 110.4K
09:38 8.24 8.26 8.24 8.25 105.9K
09:39 8.25 8.26 8.24 8.24 69.7K
09:40 8.25 8.27 8.23 8.23 126.2K
09:41 8.24 8.25 8.23 8.24 65.9K
09:42 8.23 8.28 8.22 8.27 62.3K
09:43 8.27 8.27 8.23 8.24 84.5K
09:44 8.25 8.26 8.25 8.26 97.4K
09:45 8.27 8.29 8.27 8.28 45.0K
09:46 8.26 8.29 8.26 8.28 34.0K
09:47 8.29 8.29 8.25 8.25 64.9K
09:48 8.24 8.24 8.22 8.24 47.2K
09:49 8.24 8.24 8.21 8.22 73.6K
09:50 8.20 8.21 8.16 8.16 514.5K
09:51 8.17 8.21 8.17 8.19 144.0K
09:52 8.20 8.21 8.20 8.21 61.0K
09:53 8.21 8.27 8.21 8.27 159.9K
09:54 8.26 8.27 8.25 8.27 64.1K
09:55 8.26 8.26 8.22 8.22 32.9K
09:56 8.23 8.24 8.22 8.22 79.2K
09:57 8.23 8.24 8.21 8.24 112.8K
09:58 8.25 8.25 8.25 8.25 12.1K
09:59 8.25 8.25 8.25 8.25 28.7K
10:00 8.25 8.27 8.25 8.27 40.0K
10:01 8.27 8.27 8.25 8.26 19.6K
10:02 8.26 8.26 8.24 8.24 58.4K
10:03 8.24 8.24 8.20 8.20 95.6K
10:04 8.21 8.22 8.20 8.22 23.5K
10:05 8.22 8.22 8.20 8.20 84.4K
10:06 8.18 8.20 8.17 8.19 81.6K
10:07 8.18 8.19 8.15 8.15 171.4K
10:08 8.14 8.15 8.12 8.12 93.9K
10:09 8.12 8.15 8.10 8.14 345.7K
10:10 8.13 8.17 8.13 8.16 71.8K
10:11 8.16 8.18 8.16 8.18 41.6K
10:12 8.17 8.19 8.16 8.19 109.8K
10:13 8.19 8.19 8.16 8.16 32.0K
10:14 8.18 8.18 8.15 8.16 118.2K
10:15 8.15 8.16 8.15 8.15 73.7K
10:16 8.14 8.20 8.14 8.20 30.4K
10:17 8.19 8.20 8.19 8.20 60.1K
10:18 8.18 8.19 8.16 8.16 30.7K
10:19 8.17 8.18 8.16 8.18 78.1K
10:20 8.18 8.19 8.15 8.15 42.3K
10:21 8.16 8.16 8.14 8.14 27.6K
10:22 8.15 8.16 8.14 8.16 72.5K
10:23 8.16 8.19 8.16 8.17 33.5K
10:24 8.16 8.19 8.16 8.19 27.7K
10:25 8.18 8.18 8.16 8.16 30.6K
10:26 8.15 8.15 8.11 8.11 164.9K
10:27 8.08 8.11 8.08 8.10 147.7K
10:28 8.10 8.10 8.08 8.08 28.3K
10:29 8.09 8.10 8.08 8.09 25.2K
10:30 8.10 8.11 8.09 8.10 83.2K
10:31 8.10 8.14 8.09 8.14 134.1K
10:32 8.13 8.15 8.13 8.14 43.3K
10:33 8.13 8.14 8.11 8.13 16.6K
10:34 8.12 8.13 8.12 8.13 50.0K
10:35 8.14 8.16 8.13 8.15 79.8K
10:36 8.15 8.17 8.15 8.17 99.3K
10:37 8.16 8.18 8.16 8.16 92.7K
10:38 8.17 8.17 8.15 8.15 152.1K
10:39 8.15 8.16 8.15 8.15 139.7K
10:40 8.16 8.17 8.16 8.17 90.2K
10:41 8.18 8.21 8.18 8.21 30.0K
10:42 8.21 8.22 8.21 8.22 37.3K
10:43 8.21 8.22 8.21 8.22 14.2K
10:44 8.22 8.22 8.21 8.21 22.4K
10:45 8.21 8.22 8.20 8.22 21.9K
10:46 8.22 8.24 8.22 8.24 64.6K
10:47 8.24 8.24 8.21 8.21 22.3K
10:48 8.22 8.23 8.20 8.20 15.8K
10:49 8.20 8.20 8.19 8.19 39.0K
10:50 8.19 8.19 8.17 8.17 77.4K
10:51 8.17 8.17 8.14 8.17 28.3K
10:52 8.15 8.15 8.14 8.14 39.5K
10:53 8.14 8.15 8.13 8.13 31.0K
10:54 8.15 8.15 8.14 8.15 58.9K
10:55 8.15 8.15 8.13 8.13 21.1K
10:56 8.14 8.14 8.12 8.13 85.8K
10:57 8.13 8.13 8.12 8.12 67.7K
10:58 8.11 8.12 8.11 8.12 30.6K
10:59 8.12 8.12 8.10 8.12 36.9K
11:00 8.11 8.12 8.11 8.11 5.9K
11:01 8.12 8.12 8.11 8.12 41.1K
11:02 8.12 8.16 8.12 8.15 108.1K
11:03 8.15 8.15 8.13 8.13 59.2K
11:04 8.12 8.13 8.12 8.13 87.1K
11:05 8.14 8.14 8.10 8.10 39.3K
11:06 8.10 8.11 8.09 8.11 81.3K
11:07 8.10 8.11 8.08 8.09 92.4K
11:08 8.08 8.11 8.08 8.10 68.4K
11:09 8.10 8.11 8.09 8.09 51.8K
11:10 8.10 8.11 8.09 8.10 19.4K
11:11 8.11 8.12 8.09 8.12 57.5K
11:12 8.13 8.14 8.12 8.13 34.1K
11:13 8.11 8.13 8.11 8.13 45.7K
11:14 8.11 8.12 8.09 8.09 40.9K
11:15 8.08 8.08 8.05 8.06 76.2K
11:16 8.04 8.06 8.03 8.06 105.2K
11:17 8.06 8.06 8.03 8.05 119.6K
11:18 8.04 8.04 8.02 8.02 69.3K
11:19 8.03 8.03 8.02 8.02 592.1K
11:20 8.02 8.03 8.01 8.03 347.9K
11:21 8.03 8.03 7.98 7.98 505.2K
11:22 7.98 7.99 7.97 7.98 133.9K
11:23 7.98 7.98 7.97 7.97 228.3K
11:24 7.98 7.98 7.95 7.96 246.6K
11:25 7.95 7.96 7.92 7.93 115.8K
11:26 7.92 7.94 7.92 7.94 71.1K
11:27 7.94 7.94 7.90 7.92 108.4K
11:28 7.91 7.91 7.86 7.87 199.7K
11:29 7.86 7.88 7.84 7.88 176.3K
11:30 7.88 7.92 7.88 7.92 156.4K
11:31 7.92 7.92 7.87 7.88 99.2K
11:32 7.88 7.90 7.88 7.90 125.8K
11:33 7.90 7.92 7.89 7.92 84.7K
11:34 7.93 7.95 7.92 7.93 102.5K
11:35 7.92 7.92 7.86 7.87 195.8K
11:36 7.88 7.88 7.86 7.87 64.6K
11:37 7.86 7.86 7.84 7.86 118.4K
11:38 7.85 7.87 7.85 7.86 27.1K
11:39 7.86 7.86 7.84 7.84 117.5K
11:40 7.84 7.87 7.83 7.87 119.2K
11:41 7.87 7.87 7.83 7.83 81.5K
11:42 7.84 7.85 7.82 7.82 144.2K
11:43 7.81 7.82 7.80 7.82 179.5K
11:44 7.81 7.84 7.81 7.83 98.4K
11:45 7.83 7.83 7.81 7.82 34.9K
11:46 7.82 7.85 7.82 7.85 129.9K
11:47 7.82 7.85 7.82 7.85 91.2K
11:48 7.84 7.86 7.82 7.86 86.2K
11:49 7.86 7.88 7.85 7.88 102.1K
11:50 7.87 7.88 7.86 7.86 56.1K
11:51 7.86 7.87 7.85 7.87 82.8K
11:52 7.88 7.89 7.88 7.88 141.1K
11:53 7.89 7.90 7.88 7.89 113.8K
11:54 7.90 7.90 7.88 7.90 249.8K
11:55 7.90 7.91 7.89 7.91 50.2K
11:56 7.91 7.93 7.91 7.92 170.9K
11:57 7.92 7.92 7.90 7.90 91.9K
11:58 7.90 7.91 7.89 7.89 54.1K
11:59 7.89 7.89 7.87 7.89 73.0K
12:00 7.88 7.91 7.88 7.89 62.0K
12:01 7.89 7.90 7.88 7.90 60.9K
12:02 7.90 7.90 7.90 7.90 10.4K
12:03 7.88 7.88 7.87 7.87 92.0K
12:04 7.87 7.87 7.84 7.85 102.5K
12:05 7.85 7.86 7.84 7.85 54.6K
12:06 7.85 7.85 7.83 7.83 125.4K
12:07 7.83 7.84 7.83 7.83 71.8K
12:08 7.83 7.83 7.81 7.81 72.8K
12:09 7.82 7.82 7.81 7.81 78.3K
12:10 7.81 7.82 7.79 7.79 224.8K
12:11 7.78 7.81 7.76 7.76 167.8K
12:12 7.76 7.79 7.76 7.79 79.5K
12:13 7.79 7.80 7.78 7.79 96.0K
12:14 7.79 7.79 7.77 7.77 52.8K
12:15 7.77 7.78 7.76 7.78 30.2K
12:16 7.78 7.80 7.78 7.80 74.8K
12:17 7.79 7.81 7.78 7.78 63.3K
12:18 7.78 7.80 7.78 7.79 68.2K
12:19 7.79 7.79 7.76 7.77 141.1K
12:20 7.78 7.79 7.76 7.79 66.4K
12:21 7.79 7.80 7.78 7.80 31.0K
12:22 7.80 7.82 7.80 7.81 45.1K
12:23 7.81 7.82 7.79 7.79 356.9K
12:24 7.80 7.80 7.76 7.76 80.9K
12:25 7.77 7.77 7.74 7.75 150.2K
12:26 7.74 7.77 7.73 7.77 54.6K
12:27 7.77 7.77 7.75 7.75 69.4K
12:28 7.75 7.76 7.75 7.76 70.3K
12:29 7.76 7.77 7.75 7.76 54.1K
12:30 7.76 7.76 7.75 7.76 122.2K
12:31 7.75 7.77 7.75 7.77 40.1K
12:32 7.76 7.77 7.75 7.75 48.0K
12:33 7.75 7.76 7.73 7.73 68.8K
12:34 7.73 7.74 7.72 7.73 52.2K
12:35 7.73 7.73 7.71 7.72 109.4K
12:36 7.71 7.74 7.71 7.73 96.0K
12:37 7.73 7.73 7.71 7.71 44.4K
12:38 7.72 7.72 7.70 7.71 154.7K
12:39 7.71 7.71 7.70 7.71 100.9K
12:40 7.72 7.72 7.71 7.72 147.1K
12:41 7.72 7.75 7.72 7.74 147.1K
12:42 7.76 7.79 7.75 7.79 33.0K
12:43 7.79 7.80 7.77 7.80 102.4K
12:44 7.80 7.80 7.79 7.79 146.7K
12:45 7.80 7.80 7.78 7.79 47.2K
12:46 7.79 7.81 7.79 7.81 68.1K
12:47 7.83 7.85 7.82 7.85 109.8K
12:48 7.85 7.86 7.84 7.84 59.7K
12:49 7.84 7.87 7.84 7.85 80.7K
12:50 7.85 7.87 7.85 7.87 40.6K
12:51 7.87 7.88 7.86 7.86 26.1K
12:52 7.85 7.86 7.84 7.86 96.4K
12:53 7.86 7.86 7.82 7.83 49.2K
12:54 7.84 7.84 7.82 7.82 33.5K
12:55 7.83 7.87 7.83 7.87 36.4K
12:56 7.86 7.88 7.86 7.88 42.2K
12:57 7.88 7.88 7.87 7.87 22.5K
12:58 7.87 7.88 7.87 7.88 7.8K
12:59 7.89 7.91 7.89 7.90 71.7K
13:00 7.90 7.90 7.88 7.88 48.5K
13:01 7.89 7.91 7.89 7.90 15.2K
13:02 7.89 7.90 7.89 7.89 26.0K
13:03 7.89 7.92 7.89 7.92 50.2K
13:04 7.92 7.93 7.91 7.91 64.3K
13:05 7.92 7.93 7.92 7.93 70.5K
13:06 7.92 7.95 7.92 7.95 34.4K
13:07 7.95 7.95 7.94 7.94 46.5K
13:08 7.95 7.95 7.94 7.94 25.9K
13:09 7.95 7.96 7.94 7.95 39.2K
13:10 7.96 7.96 7.95 7.96 44.6K
13:11 7.96 7.96 7.94 7.94 33.4K
13:12 7.95 7.96 7.95 7.95 26.0K
13:13 7.95 7.96 7.94 7.96 51.2K
13:14 7.96 7.96 7.94 7.95 23.5K
13:15 7.96 7.96 7.93 7.93 45.5K
13:16 7.93 7.94 7.92 7.94 93.4K
13:17 7.94 7.94 7.93 7.94 9.6K
13:18 7.95 7.96 7.94 7.94 96.5K
13:19 7.95 7.96 7.94 7.96 27.7K
13:20 7.95 7.95 7.94 7.95 20.9K
13:21 7.96 7.96 7.95 7.95 61.5K
13:22 7.96 7.96 7.94 7.94 27.3K
13:23 7.95 7.96 7.94 7.95 12.4K
13:24 7.95 7.95 7.93 7.93 13.0K
13:25 7.93 7.94 7.92 7.93 56.5K
13:26 7.95 7.95 7.93 7.94 20.2K
13:27 7.94 7.95 7.93 7.95 15.7K
13:28 7.94 7.94 7.93 7.93 48.7K
13:29 7.93 7.94 7.92 7.93 12.0K
13:30 7.92 7.94 7.92 7.94 52.9K
13:31 7.93 7.95 7.93 7.95 29.8K
13:32 7.96 7.96 7.95 7.96 12.2K
13:33 7.95 7.99 7.94 7.97 62.5K
13:34 7.99 8.00 7.98 8.00 85.5K
13:35 8.00 8.00 7.97 7.97 123.2K
13:36 7.97 8.00 7.97 8.00 48.4K
13:37 8.01 8.02 8.00 8.02 44.7K
13:38 8.00 8.01 8.00 8.01 51.1K
13:39 8.01 8.02 8.00 8.01 37.3K
13:40 8.01 8.01 8.00 8.01 28.4K
13:41 8.01 8.01 8.00 8.00 14.0K
13:42 8.00 8.00 7.96 7.96 44.6K
13:43 7.95 7.96 7.95 7.96 33.2K
13:44 7.96 7.96 7.96 7.96 12.9K
13:45 7.96 7.97 7.96 7.97 8.1K
13:46 7.95 7.97 7.95 7.96 29.0K
13:47 7.96 7.97 7.96 7.97 6.5K
13:48 7.97 7.97 7.96 7.97 3.7K
13:49 7.97 7.97 7.96 7.96 23.8K
13:50 7.97 7.97 7.97 7.97 15.3K
13:51 7.96 7.97 7.95 7.95 13.4K
13:52 7.96 7.96 7.93 7.93 7.4K
13:53 7.94 7.96 7.93 7.96 22.6K
13:54 7.96 7.96 7.95 7.95 19.6K
13:55 7.95 7.99 7.95 7.99 17.8K
13:56 7.98 8.00 7.98 7.98 34.7K
13:57 7.98 8.00 7.98 7.99 40.4K
13:58 7.98 8.00 7.98 8.00 10.3K
13:59 7.99 8.00 7.98 7.99 34.6K
14:00 7.99 7.99 7.98 7.99 13.3K
14:01 8.00 8.00 7.99 7.99 33.0K
14:02 8.02 8.02 8.00 8.00 81.9K
14:03 8.01 8.01 7.99 7.99 35.7K
14:04 7.99 7.99 7.97 7.98 27.2K
14:05 7.97 7.98 7.97 7.98 29.7K
14:06 7.98 8.00 7.97 7.99 15.5K
14:07 7.99 7.99 7.98 7.99 64.9K
14:08 7.99 7.99 7.95 7.95 176.0K
14:09 7.95 7.95 7.92 7.92 45.5K
14:10 7.92 7.94 7.92 7.94 108.6K
14:11 7.94 7.94 7.93 7.94 14.0K
14:12 7.94 7.94 7.93 7.94 17.4K
14:13 7.93 7.94 7.93 7.93 17.8K
14:14 7.93 7.94 7.92 7.94 130.0K
14:15 7.94 7.95 7.94 7.94 112.1K
14:16 7.94 7.95 7.93 7.93 62.6K
14:17 7.93 7.94 7.93 7.93 22.2K
14:18 7.95 7.97 7.95 7.96 125.9K
14:19 7.97 7.97 7.95 7.96 89.1K
14:20 7.96 7.96 7.95 7.95 22.9K
14:21 7.94 7.94 7.94 7.94 50.0K
14:22 7.94 7.94 7.93 7.93 106.6K
14:23 7.93 7.93 7.93 7.93 49.9K
14:24 7.93 7.96 7.93 7.96 131.0K
14:25 7.95 7.96 7.94 7.95 60.2K
14:26 7.94 7.95 7.94 7.94 82.6K
14:27 7.95 7.98 7.95 7.97 98.2K
14:28 7.99 8.03 7.99 8.02 72.8K
14:29 8.02 8.03 8.01 8.02 33.2K
14:30 8.02 8.08 8.02 8.07 58.3K
14:31 8.08 8.08 8.06 8.08 43.7K
14:32 8.07 8.09 8.07 8.07 143.0K
14:33 8.07 8.08 8.07 8.08 31.9K
14:34 8.07 8.07 8.06 8.07 15.8K
14:35 8.05 8.09 8.05 8.09 108.2K
14:36 8.10 8.10 8.08 8.10 10.5K
14:37 8.09 8.12 8.09 8.12 92.0K
14:38 8.12 8.12 8.10 8.12 98.8K
14:39 8.12 8.12 8.09 8.09 63.4K
14:40 8.09 8.12 8.09 8.12 67.6K
14:41 8.12 8.12 8.10 8.10 19.4K
14:42 8.10 8.11 8.08 8.07 41.7K
14:43 8.07 8.08 8.07 8.08 16.4K
14:44 8.08 8.08 8.07 8.07 20.9K
14:45 8.07 8.07 8.06 8.07 61.4K
14:46 8.07 8.07 8.05 8.07 56.5K
14:47 8.06 8.07 8.05 8.07 16.3K
14:48 8.07 8.07 8.06 8.07 7.7K
14:49 8.06 8.07 8.06 8.06 37.6K
14:50 8.05 8.05 8.04 8.05 57.3K
14:51 8.04 8.05 8.03 8.03 78.6K
14:52 8.04 8.04 8.02 8.02 89.9K
14:53 8.03 8.03 8.02 8.02 21.1K
14:54 8.03 8.03 8.02 8.03 31.0K
14:55 8.03 8.03 8.02 8.03 11.4K
14:56 8.02 8.02 7.99 8.00 56.2K
14:57 8.01 8.01 8.00 8.00 90.8K
14:58 8.00 8.00 7.98 8.00 66.3K
14:59 7.98 7.99 7.98 7.99 22.2K
15:00 7.98 7.98 7.96 7.97 31.6K
15:01 7.96 7.96 7.92 7.93 97.6K
15:02 7.94 7.97 7.94 7.97 103.6K
15:03 7.97 7.97 7.95 7.96 36.3K
15:04 7.95 7.96 7.95 7.95 19.3K
15:05 7.96 7.98 7.95 7.98 41.9K
15:06 7.97 7.98 7.97 7.98 19.5K
15:07 7.99 7.99 7.98 7.99 27.2K
15:08 7.99 7.99 7.98 7.98 44.8K
15:09 7.97 7.97 7.97 7.97 25.8K
15:10 7.96 7.96 7.96 7.96 28.9K
15:11 7.97 7.97 7.95 7.95 25.3K
15:12 7.96 7.96 7.95 7.95 128.9K
15:13 7.95 7.96 7.94 7.94 27.9K
15:14 7.95 7.96 7.94 7.96 45.4K
15:15 7.95 7.95 7.94 7.95 73.3K
15:16 7.96 7.97 7.96 7.96 27.7K
15:17 7.96 7.96 7.95 7.96 38.1K
15:18 7.95 7.95 7.92 7.92 57.1K
15:19 7.93 7.95 7.93 7.94 28.2K
15:20 7.95 7.95 7.94 7.93 12.5K
15:21 7.96 7.97 7.94 7.94 40.6K
15:22 7.94 7.94 7.90 7.91 52.8K
15:23 7.91 7.93 7.90 7.92 30.4K
15:24 7.92 7.93 7.91 7.91 60.3K
15:25 7.92 7.92 7.89 7.89 37.9K
15:26 7.89 7.90 7.89 7.89 46.0K
15:27 7.89 7.89 7.87 7.89 45.4K
15:28 7.88 7.90 7.88 7.90 12.1K
15:29 7.90 7.90 7.89 7.90 40.2K
15:30 7.89 7.92 7.89 7.92 34.3K
15:31 7.92 7.92 7.90 7.91 31.4K
15:32 7.91 7.92 7.91 7.91 67.5K
15:33 7.91 7.91 7.90 7.90 63.3K
15:34 7.89 7.90 7.89 7.89 89.7K
15:35 7.87 7.88 7.87 7.88 53.2K
15:36 7.88 7.88 7.85 7.86 46.6K
15:37 7.86 7.87 7.85 7.87 31.7K
15:38 7.86 7.87 7.86 7.86 51.4K
15:39 7.86 7.87 7.85 7.86 34.3K
15:40 7.85 7.87 7.85 7.87 83.1K
15:41 7.88 7.88 7.86 7.87 32.0K
15:42 7.87 7.87 7.86 7.86 14.7K
15:43 7.86 7.87 7.86 7.86 26.9K
15:44 7.86 7.87 7.86 7.87 53.5K
15:45 7.89 7.89 7.88 7.88 134.5K
15:46 7.88 7.88 7.86 7.87 71.9K
15:47 7.87 7.88 7.86 7.86 19.0K
15:48 7.88 7.88 7.86 7.88 57.3K
15:49 7.88 7.89 7.88 7.88 106.4K
15:50 7.86 7.86 7.84 7.86 156.3K
15:51 7.86 7.86 7.82 7.82 72.8K
15:52 7.82 7.84 7.82 7.84 49.0K
15:53 7.84 7.88 7.84 7.88 34.4K
15:54 7.86 7.89 7.86 7.87 124.8K
15:55 7.94 7.94 7.91 7.92 481.1K
15:56 7.93 7.93 7.91 7.91 40.5K
15:57 7.91 7.91 7.89 7.90 67.4K
15:58 7.90 7.90 7.89 7.90 24.3K
15:59 7.88 7.89 7.87 7.87 1,136.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし