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 7.94 8.01 7.94 7.97 2,991.2K
09:31 7.99 8.03 7.95 7.95 395.3K
09:32 7.92 7.95 7.87 7.89 129.1K
09:33 7.89 7.93 7.89 7.92 152.2K
09:34 7.91 7.91 7.85 7.91 95.0K
09:35 7.91 7.94 7.91 7.91 83.2K
09:36 7.90 7.93 7.89 7.93 67.5K
09:37 7.93 7.95 7.92 7.95 97.4K
09:38 7.94 7.97 7.94 7.97 41.9K
09:39 7.99 8.02 7.98 8.01 118.8K
09:40 8.01 8.02 7.99 8.02 203.7K
09:41 8.04 8.06 8.01 8.02 118.8K
09:42 8.02 8.03 7.95 7.96 110.4K
09:43 7.96 7.98 7.94 7.98 86.2K
09:44 7.97 7.98 7.96 7.98 78.5K
09:45 7.98 7.99 7.97 7.98 134.4K
09:46 7.98 8.00 7.95 7.98 151.5K
09:47 7.99 7.99 7.94 7.94 191.9K
09:48 7.95 7.97 7.93 7.95 118.3K
09:49 7.95 7.95 7.93 7.93 98.1K
09:50 7.93 7.95 7.93 7.94 88.8K
09:51 7.94 7.94 7.91 7.93 84.6K
09:52 7.92 7.93 7.91 7.91 57.9K
09:53 7.90 7.92 7.90 7.92 103.8K
09:54 7.93 7.94 7.90 7.93 145.7K
09:55 7.93 7.96 7.93 7.96 46.7K
09:56 7.96 7.96 7.93 7.93 72.5K
09:57 7.94 7.98 7.94 7.97 105.2K
09:58 7.97 7.98 7.95 7.97 195.9K
09:59 7.98 7.98 7.95 7.96 41.0K
10:00 7.96 7.96 7.92 7.92 76.3K
10:01 7.91 7.93 7.90 7.93 107.6K
10:02 7.92 7.96 7.92 7.96 54.9K
10:03 7.96 7.96 7.94 7.94 161.7K
10:04 7.93 7.94 7.92 7.93 20.8K
10:05 7.93 7.94 7.92 7.93 50.5K
10:06 7.94 7.95 7.93 7.95 94.3K
10:07 7.94 7.98 7.94 7.97 51.2K
10:08 7.98 7.99 7.97 7.97 61.3K
10:09 7.98 7.99 7.98 7.98 45.5K
10:10 7.98 7.98 7.96 7.96 78.5K
10:11 7.97 7.98 7.95 7.96 35.6K
10:12 7.96 7.96 7.95 7.96 48.5K
10:13 7.98 8.00 7.98 8.00 136.9K
10:14 8.00 8.01 7.99 7.99 19.6K
10:15 7.99 8.00 7.98 7.99 50.1K
10:16 7.99 7.99 7.97 7.97 38.5K
10:17 7.97 7.97 7.94 7.96 108.2K
10:18 7.95 7.96 7.95 7.96 33.0K
10:19 7.97 7.97 7.96 7.97 15.4K
10:20 7.97 7.99 7.97 7.99 46.5K
10:21 8.00 8.00 7.99 7.99 71.5K
10:22 7.99 8.04 7.99 8.03 53.4K
10:23 8.03 8.04 8.02 8.04 49.0K
10:24 8.03 8.03 7.99 7.99 30.0K
10:25 7.99 7.99 7.97 7.99 55.0K
10:26 7.98 7.99 7.97 7.99 27.0K
10:27 7.98 8.01 7.98 8.00 12.2K
10:28 8.02 8.02 8.00 8.01 35.1K
10:29 8.01 8.01 7.99 7.99 62.7K
10:30 8.00 8.03 8.00 8.03 34.6K
10:31 8.05 8.05 8.03 8.04 48.2K
10:32 8.06 8.06 8.03 8.04 86.1K
10:33 8.05 8.07 8.05 8.06 107.2K
10:34 8.07 8.08 8.05 8.06 65.2K
10:35 8.06 8.06 8.02 8.02 23.1K
10:36 8.01 8.04 8.01 8.03 46.6K
10:37 8.04 8.08 8.04 8.08 61.2K
10:38 8.07 8.08 8.07 8.07 87.0K
10:39 8.08 8.09 8.08 8.09 126.9K
10:40 8.09 8.14 8.09 8.14 60.8K
10:41 8.14 8.14 8.11 8.11 149.6K
10:42 8.12 8.12 8.10 8.10 78.1K
10:43 8.09 8.11 8.09 8.11 53.1K
10:44 8.11 8.11 8.09 8.10 53.5K
10:45 8.10 8.11 8.09 8.11 33.5K
10:46 8.12 8.15 8.12 8.15 56.1K
10:47 8.14 8.15 8.13 8.14 100.3K
10:48 8.13 8.14 8.13 8.13 77.8K
10:49 8.13 8.14 8.11 8.12 67.3K
10:50 8.13 8.14 8.12 8.14 34.7K
10:51 8.14 8.16 8.14 8.16 113.9K
10:52 8.16 8.17 8.15 8.17 77.0K
10:53 8.17 8.17 8.16 8.16 61.5K
10:54 8.15 8.17 8.15 8.16 47.3K
10:55 8.16 8.16 8.16 8.16 99.2K
10:56 8.16 8.18 8.16 8.17 97.9K
10:57 8.16 8.16 8.16 8.15 131.4K
10:58 8.15 8.15 8.14 8.14 73.1K
10:59 8.14 8.19 8.14 8.19 107.2K
11:00 8.19 8.23 8.19 8.23 147.0K
11:01 8.21 8.22 8.20 8.20 102.4K
11:02 8.20 8.20 8.18 8.20 112.8K
11:03 8.19 8.19 8.17 8.16 62.0K
11:04 8.17 8.17 8.16 8.15 114.7K
11:05 8.15 8.15 8.13 8.13 56.0K
11:06 8.14 8.15 8.13 8.14 80.6K
11:07 8.12 8.13 8.12 8.13 51.9K
11:08 8.13 8.14 8.12 8.12 48.6K
11:09 8.12 8.13 8.11 8.13 50.7K
11:10 8.12 8.15 8.12 8.15 98.8K
11:11 8.16 8.17 8.15 8.17 61.6K
11:12 8.16 8.16 8.15 8.15 56.8K
11:13 8.14 8.15 8.12 8.12 14.9K
11:14 8.14 8.14 8.14 8.13 40.2K
11:15 8.13 8.15 8.13 8.13 195.6K
11:16 8.12 8.14 8.12 8.14 33.0K
11:17 8.14 8.17 8.14 8.16 68.4K
11:18 8.16 8.16 8.15 8.16 33.9K
11:19 8.15 8.15 8.15 8.16 31.4K
11:20 8.15 8.16 8.15 8.15 89.6K
11:21 8.15 8.15 8.15 8.15 51.6K
11:22 8.15 8.15 8.14 8.15 29.0K
11:23 8.15 8.15 8.14 8.14 57.2K
11:24 8.14 8.17 8.14 8.16 35.8K
11:25 8.16 8.18 8.16 8.18 24.2K
11:26 8.17 8.18 8.17 8.17 104.3K
11:27 8.16 8.17 8.16 8.15 76.3K
11:28 8.16 8.16 8.15 8.16 43.8K
11:29 8.15 8.15 8.14 8.14 62.1K
11:30 8.14 8.14 8.13 8.14 24.1K
11:31 8.15 8.15 8.14 8.14 34.4K
11:32 8.14 8.15 8.14 8.14 40.1K
11:33 8.15 8.15 8.15 8.15 34.6K
11:34 8.15 8.16 8.14 8.14 19.4K
11:35 8.14 8.14 8.12 8.14 76.7K
11:36 8.15 8.15 8.13 8.14 44.7K
11:37 8.15 8.15 8.14 8.14 5.7K
11:38 8.14 8.16 8.14 8.15 55.7K
11:39 8.15 8.16 8.15 8.16 59.6K
11:40 8.16 8.16 8.16 8.16 48.2K
11:41 8.17 8.18 8.17 8.17 51.8K
11:42 8.16 8.17 8.16 8.16 92.9K
11:43 8.16 8.17 8.16 8.16 14.1K
11:44 8.17 8.18 8.17 8.18 31.7K
11:45 8.17 8.18 8.17 8.18 8.5K
11:46 8.18 8.21 8.18 8.20 102.9K
11:47 8.21 8.21 8.18 8.19 67.0K
11:48 8.19 8.19 8.18 8.18 34.9K
11:49 8.18 8.18 8.16 8.16 37.4K
11:50 8.16 8.16 8.13 8.13 38.7K
11:51 8.12 8.12 8.10 8.12 161.0K
11:52 8.11 8.13 8.11 8.12 60.7K
11:53 8.12 8.13 8.12 8.13 17.9K
11:54 8.13 8.13 8.13 8.13 24.0K
11:55 8.13 8.14 8.13 8.14 15.7K
11:56 8.14 8.14 8.11 8.11 16.5K
11:57 8.12 8.12 8.12 8.12 31.5K
11:58 8.11 8.12 8.11 8.12 24.5K
11:59 8.12 8.13 8.12 8.13 21.7K
12:00 8.12 8.12 8.09 8.10 32.4K
12:01 8.09 8.10 8.08 8.08 26.5K
12:02 8.08 8.09 8.08 8.07 25.3K
12:03 8.08 8.09 8.07 8.08 12.9K
12:04 8.07 8.09 8.07 8.07 97.6K
12:05 8.07 8.08 8.07 8.08 61.2K
12:06 8.09 8.09 8.06 8.06 77.0K
12:07 8.06 8.08 8.06 8.07 34.3K
12:08 8.06 8.06 8.05 8.06 24.2K
12:09 8.06 8.06 8.05 8.06 60.3K
12:10 8.05 8.07 8.05 8.05 46.6K
12:11 8.05 8.07 8.05 8.07 62.9K
12:12 8.07 8.09 8.07 8.09 16.6K
12:13 8.09 8.11 8.09 8.10 61.5K
12:14 8.13 8.13 8.11 8.11 47.6K
12:15 8.12 8.12 8.10 8.10 38.3K
12:16 8.11 8.13 8.10 8.13 14.1K
12:17 8.13 8.15 8.13 8.15 23.6K
12:18 8.15 8.15 8.14 8.15 12.6K
12:19 8.14 8.14 8.12 8.13 13.2K
12:20 8.13 8.14 8.13 8.14 18.9K
12:21 8.14 8.15 8.14 8.15 11.0K
12:22 8.16 8.16 8.16 8.15 6.4K
12:23 8.16 8.16 8.16 8.16 34.5K
12:24 8.16 8.16 8.15 8.15 5.3K
12:25 8.15 8.15 8.14 8.15 7.2K
12:26 8.15 8.15 8.13 8.15 50.2K
12:27 8.14 8.15 8.14 8.14 10.7K
12:28 8.14 8.14 8.12 8.12 13.2K
12:29 8.12 8.13 8.12 8.13 4.9K
12:30 8.14 8.14 8.13 8.14 13.7K
12:31 8.14 8.15 8.14 8.15 25.1K
12:32 8.15 8.15 8.14 8.15 49.6K
12:33 8.15 8.15 8.15 8.15 12.9K
12:34 8.15 8.16 8.14 8.15 15.7K
12:35 8.14 8.15 8.14 8.14 27.2K
12:36 8.13 8.13 8.12 8.13 8.6K
12:37 8.13 8.13 8.11 8.12 60.0K
12:38 8.11 8.14 8.11 8.13 72.7K
12:39 8.14 8.14 8.14 8.14 5.1K
12:40 8.13 8.14 8.13 8.13 11.9K
12:41 8.14 8.14 8.13 8.13 6.7K
12:42 8.13 8.15 8.13 8.15 24.6K
12:43 8.18 8.18 8.16 8.17 54.9K
12:44 8.17 8.17 8.16 8.15 70.7K
12:45 8.15 8.15 8.14 8.15 124.3K
12:46 8.15 8.16 8.14 8.15 48.0K
12:47 8.16 8.16 8.16 8.15 55.5K
12:48 8.15 8.15 8.14 8.15 11.4K
12:49 8.15 8.16 8.15 8.16 4.3K
12:50 8.16 8.18 8.16 8.18 17.0K
12:51 8.17 8.18 8.16 8.15 37.6K
12:52 8.15 8.15 8.15 8.15 4.6K
12:53 8.15 8.16 8.14 8.14 76.9K
12:54 8.14 8.15 8.14 8.14 21.4K
12:55 8.14 8.14 8.14 8.14 7.6K
12:56 8.13 8.14 8.13 8.14 19.8K
12:57 8.13 8.14 8.13 8.13 19.8K
12:58 8.13 8.14 8.13 8.13 5.8K
12:59 8.14 8.16 8.14 8.16 13.3K
13:00 8.16 8.16 8.16 8.15 27.6K
13:01 8.16 8.17 8.15 8.17 10.7K
13:02 8.16 8.16 8.14 8.15 20.5K
13:03 8.15 8.15 8.15 8.15 2.8K
13:04 8.16 8.16 8.16 8.15 11.2K
13:05 8.15 8.16 8.14 8.15 11.6K
13:06 8.16 8.16 8.15 8.15 17.4K
13:07 8.14 8.15 8.14 8.14 21.1K
13:08 8.13 8.14 8.13 8.14 22.2K
13:09 8.14 8.14 8.13 8.13 1.4K
13:10 8.13 8.14 8.13 8.14 10.8K
13:11 8.13 8.15 8.13 8.15 7.3K
13:12 8.14 8.16 8.14 8.16 51.5K
13:13 8.16 8.16 8.16 8.15 54.9K
13:14 8.15 8.15 8.14 8.14 8.7K
13:15 8.14 8.15 8.13 8.14 50.6K
13:16 8.14 8.14 8.14 8.14 6.6K
13:17 8.15 8.16 8.14 8.16 12.9K
13:18 8.17 8.17 8.17 8.16 10.0K
13:19 8.17 8.18 8.17 8.17 19.7K
13:20 8.16 8.18 8.16 8.18 13.9K
13:21 8.18 8.19 8.17 8.18 52.3K
13:22 8.18 8.19 8.18 8.18 16.1K
13:23 8.19 8.20 8.18 8.20 19.7K
13:24 8.19 8.19 8.19 8.19 30.9K
13:25 8.18 8.19 8.16 8.16 37.9K
13:26 8.16 8.18 8.16 8.17 14.0K
13:27 8.16 8.17 8.16 8.17 27.8K
13:28 8.17 8.18 8.16 8.18 34.6K
13:29 8.17 8.18 8.17 8.17 6.8K
13:30 8.18 8.21 8.18 8.20 132.4K
13:31 8.21 8.22 8.21 8.21 48.4K
13:32 8.21 8.21 8.19 8.19 12.0K
13:33 8.19 8.21 8.18 8.21 51.3K
13:34 8.20 8.21 8.19 8.20 54.9K
13:35 8.21 8.21 8.19 8.19 20.0K
13:36 8.18 8.19 8.18 8.18 5.5K
13:37 8.19 8.19 8.18 8.18 1.7K
13:38 8.20 8.20 8.20 8.20 25.3K
13:39 8.20 8.21 8.20 8.20 25.8K
13:40 8.20 8.22 8.20 8.22 66.4K
13:41 8.21 8.22 8.19 8.22 15.4K
13:42 8.21 8.22 8.21 8.22 13.9K
13:43 8.22 8.23 8.22 8.23 18.1K
13:44 8.23 8.23 8.21 8.21 36.1K
13:45 8.22 8.22 8.21 8.22 22.4K
13:46 8.21 8.21 8.20 8.20 23.4K
13:47 8.20 8.20 8.18 8.18 34.7K
13:48 8.18 8.19 8.18 8.18 2.5K
13:49 8.17 8.18 8.17 8.17 25.7K
13:50 8.17 8.18 8.17 8.16 34.7K
13:51 8.16 8.18 8.16 8.18 22.9K
13:52 8.17 8.18 8.16 8.16 9.2K
13:53 8.18 8.18 8.18 8.18 40.4K
13:54 8.18 8.19 8.18 8.19 14.2K
13:55 8.18 8.18 8.17 8.17 10.5K
13:56 8.17 8.19 8.17 8.19 51.1K
13:57 8.18 8.19 8.18 8.19 11.7K
13:58 8.19 8.20 8.18 8.19 19.0K
13:59 8.19 8.19 8.17 8.18 14.7K
14:00 8.20 8.22 8.20 8.21 39.0K
14:01 8.20 8.20 8.16 8.16 46.8K
14:02 8.14 8.14 8.11 8.11 98.5K
14:03 8.12 8.16 8.11 8.17 59.4K
14:04 8.16 8.18 8.16 8.18 30.5K
14:05 8.19 8.19 8.16 8.16 35.4K
14:06 8.16 8.16 8.14 8.15 13.9K
14:07 8.16 8.16 8.14 8.16 12.2K
14:08 8.15 8.16 8.14 8.15 19.6K
14:09 8.16 8.17 8.15 8.17 46.5K
14:10 8.19 8.20 8.18 8.19 42.7K
14:11 8.18 8.18 8.17 8.18 46.7K
14:12 8.17 8.19 8.17 8.19 30.9K
14:13 8.18 8.19 8.18 8.18 19.9K
14:14 8.18 8.18 8.16 8.17 35.1K
14:15 8.18 8.19 8.18 8.19 38.6K
14:16 8.19 8.19 8.17 8.18 17.0K
14:17 8.17 8.20 8.17 8.20 31.4K
14:18 8.19 8.19 8.17 8.17 39.6K
14:19 8.16 8.20 8.16 8.19 21.2K
14:20 8.18 8.20 8.18 8.20 26.5K
14:21 8.20 8.20 8.19 8.20 32.4K
14:22 8.20 8.20 8.19 8.20 13.8K
14:23 8.20 8.23 8.20 8.22 50.9K
14:24 8.21 8.23 8.21 8.23 43.4K
14:25 8.22 8.23 8.18 8.19 66.5K
14:26 8.20 8.22 8.19 8.22 12.7K
14:27 8.23 8.24 8.22 8.23 50.8K
14:28 8.23 8.23 8.22 8.23 6.6K
14:29 8.23 8.24 8.23 8.23 46.7K
14:30 8.23 8.23 8.20 8.20 10.8K
14:31 8.20 8.21 8.19 8.21 24.7K
14:32 8.21 8.21 8.19 8.19 9.2K
14:33 8.19 8.19 8.17 8.17 65.2K
14:34 8.17 8.21 8.17 8.20 64.2K
14:35 8.20 8.24 8.20 8.24 54.7K
14:36 8.25 8.25 8.19 8.19 104.6K
14:37 8.20 8.21 8.16 8.16 44.8K
14:38 8.17 8.18 8.15 8.15 41.2K
14:39 8.17 8.17 8.14 8.14 33.4K
14:40 8.13 8.13 8.09 8.10 144.5K
14:41 8.10 8.11 8.10 8.11 74.5K
14:42 8.11 8.12 8.09 8.11 34.9K
14:43 8.10 8.12 8.10 8.12 8.4K
14:44 8.11 8.14 8.11 8.13 39.8K
14:45 8.13 8.13 8.12 8.12 22.6K
14:46 8.11 8.11 8.08 8.09 53.9K
14:47 8.09 8.12 8.08 8.12 24.5K
14:48 8.10 8.10 8.07 8.07 42.4K
14:49 8.06 8.07 8.05 8.05 53.9K
14:50 8.04 8.04 8.02 8.03 114.5K
14:51 8.03 8.06 8.03 8.05 67.6K
14:52 8.05 8.05 8.04 8.04 27.0K
14:53 8.03 8.03 8.02 8.03 24.7K
14:54 8.05 8.05 8.03 8.03 63.0K
14:55 8.02 8.03 8.00 8.00 124.1K
14:56 8.00 8.00 7.96 7.98 76.9K
14:57 7.97 7.98 7.94 7.98 106.2K
14:58 7.97 7.98 7.95 7.96 65.3K
14:59 7.95 7.95 7.92 7.93 100.9K
15:00 7.93 7.93 7.84 7.84 244.9K
15:01 7.85 7.85 7.81 7.85 107.3K
15:02 7.86 7.94 7.86 7.94 132.5K
15:03 7.93 7.94 7.91 7.92 52.2K
15:04 7.90 7.91 7.87 7.87 157.9K
15:05 7.87 7.88 7.83 7.83 62.9K
15:06 7.83 7.86 7.81 7.84 119.7K
15:07 7.85 7.87 7.84 7.86 150.4K
15:08 7.86 7.86 7.80 7.84 110.0K
15:09 7.85 7.88 7.85 7.86 121.2K
15:10 7.87 7.87 7.83 7.83 96.9K
15:11 7.84 7.87 7.82 7.86 107.1K
15:12 7.87 7.90 7.87 7.88 96.3K
15:13 7.89 7.93 7.89 7.93 79.9K
15:14 7.93 7.94 7.90 7.90 138.0K
15:15 7.90 7.91 7.90 7.91 42.2K
15:16 7.90 7.90 7.87 7.86 71.0K
15:17 7.86 7.88 7.85 7.88 65.7K
15:18 7.88 7.88 7.85 7.85 42.5K
15:19 7.85 7.85 7.83 7.85 46.6K
15:20 7.83 7.83 7.81 7.83 43.6K
15:21 7.83 7.86 7.83 7.85 40.6K
15:22 7.84 7.84 7.81 7.81 26.5K
15:23 7.81 7.81 7.78 7.79 168.4K
15:24 7.79 7.81 7.79 7.80 86.6K
15:25 7.80 7.81 7.79 7.80 39.7K
15:26 7.80 7.82 7.79 7.82 75.2K
15:27 7.82 7.85 7.81 7.84 85.7K
15:28 7.84 7.85 7.83 7.84 28.7K
15:29 7.83 7.85 7.83 7.85 69.2K
15:30 7.84 7.86 7.84 7.86 55.7K
15:31 7.85 7.88 7.85 7.86 34.3K
15:32 7.86 7.87 7.86 7.86 22.1K
15:33 7.85 7.87 7.84 7.87 112.0K
15:34 7.86 7.89 7.86 7.88 47.0K
15:35 7.88 7.89 7.86 7.88 31.2K
15:36 7.89 7.89 7.87 7.87 10.6K
15:37 7.86 7.86 7.84 7.84 33.8K
15:38 7.83 7.86 7.83 7.84 30.0K
15:39 7.85 7.85 7.83 7.84 12.4K
15:40 7.85 7.85 7.83 7.83 20.0K
15:41 7.83 7.87 7.83 7.87 68.9K
15:42 7.87 7.87 7.85 7.86 80.1K
15:43 7.85 7.86 7.85 7.86 34.9K
15:44 7.86 7.86 7.85 7.86 85.0K
15:45 7.86 7.87 7.85 7.87 46.2K
15:46 7.87 7.88 7.86 7.88 24.7K
15:47 7.88 7.89 7.88 7.89 28.2K
15:48 7.88 7.89 7.88 7.89 88.6K
15:49 7.89 7.90 7.89 7.89 66.2K
15:50 7.89 7.89 7.88 7.89 36.8K
15:51 7.87 7.89 7.87 7.88 57.9K
15:52 7.87 7.89 7.87 7.88 48.4K
15:53 7.88 7.90 7.87 7.90 49.0K
15:54 7.91 7.92 7.90 7.91 22.3K
15:55 7.90 7.90 7.89 7.89 71.7K
15:56 7.89 7.89 7.89 7.88 32.2K
15:57 7.90 7.90 7.89 7.89 36.7K
15:58 7.89 7.90 7.88 7.89 87.3K
15:59 7.89 7.90 7.88 7.90 965.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし