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 4.10 4.10 4.03 4.04 7,185.3K
09:31 4.04 4.11 4.04 4.09 1,366.8K
09:32 4.09 4.11 4.09 4.11 146.8K
09:33 4.12 4.12 4.07 4.08 224.7K
09:34 4.10 4.10 4.08 4.09 247.7K
09:35 4.09 4.11 4.09 4.09 99.6K
09:36 4.08 4.08 4.05 4.06 252.0K
09:37 4.07 4.09 4.05 4.05 424.4K
09:38 4.06 4.09 4.06 4.09 116.4K
09:39 4.08 4.10 4.08 4.08 144.7K
09:40 4.08 4.11 4.08 4.09 158.1K
09:41 4.08 4.11 4.08 4.10 149.3K
09:42 4.11 4.13 4.10 4.12 216.4K
09:43 4.12 4.13 4.11 4.12 70.9K
09:44 4.13 4.13 4.11 4.11 301.0K
09:45 4.12 4.12 4.09 4.10 182.6K
09:46 4.11 4.14 4.11 4.13 80.8K
09:47 4.13 4.13 4.12 4.12 78.7K
09:48 4.11 4.12 4.08 4.09 109.5K
09:49 4.10 4.11 4.10 4.10 108.1K
09:50 4.09 4.12 4.09 4.10 118.3K
09:51 4.10 4.11 4.10 4.11 156.2K
09:52 4.10 4.13 4.10 4.12 124.5K
09:53 4.12 4.14 4.12 4.13 68.1K
09:54 4.13 4.15 4.13 4.14 102.2K
09:55 4.14 4.16 4.13 4.15 133.7K
09:56 4.15 4.16 4.13 4.14 252.1K
09:57 4.14 4.15 4.14 4.14 547.8K
09:58 4.13 4.14 4.13 4.14 38.6K
09:59 4.14 4.14 4.13 4.14 72.9K
10:00 4.14 4.16 4.14 4.15 102.4K
10:01 4.15 4.15 4.13 4.13 66.1K
10:02 4.13 4.14 4.11 4.11 116.2K
10:03 4.11 4.12 4.09 4.09 97.9K
10:04 4.10 4.10 4.07 4.07 118.0K
10:05 4.07 4.08 4.07 4.07 140.5K
10:06 4.08 4.09 4.06 4.06 199.7K
10:07 4.06 4.06 4.04 4.04 398.2K
10:08 4.05 4.08 4.05 4.06 251.2K
10:09 4.07 4.09 4.06 4.06 74.7K
10:10 4.08 4.08 4.06 4.07 53.7K
10:11 4.06 4.07 4.05 4.05 86.7K
10:12 4.06 4.08 4.05 4.07 123.1K
10:13 4.06 4.07 4.04 4.05 90.3K
10:14 4.05 4.07 4.05 4.07 145.6K
10:15 4.07 4.07 4.05 4.05 171.8K
10:16 4.05 4.07 4.05 4.06 307.1K
10:17 4.06 4.09 4.06 4.09 100.3K
10:18 4.09 4.09 4.05 4.05 62.1K
10:19 4.06 4.08 4.06 4.08 64.2K
10:20 4.07 4.08 4.07 4.08 25.9K
10:21 4.07 4.08 4.05 4.05 121.3K
10:22 4.06 4.07 4.05 4.05 112.1K
10:23 4.06 4.08 4.06 4.07 24.8K
10:24 4.07 4.07 4.05 4.07 86.7K
10:25 4.06 4.06 4.04 4.06 132.4K
10:26 4.06 4.07 4.04 4.04 370.9K
10:27 4.05 4.05 4.02 4.03 802.4K
10:28 4.04 4.05 4.03 4.05 98.2K
10:29 4.05 4.06 4.04 4.06 324.6K
10:30 4.05 4.06 4.04 4.04 147.8K
10:31 4.05 4.05 4.03 4.03 63.9K
10:32 4.03 4.04 4.02 4.03 354.1K
10:33 4.03 4.03 4.02 4.02 525.8K
10:34 4.02 4.03 4.01 4.01 172.4K
10:35 4.01 4.03 4.00 4.01 417.5K
10:36 4.02 4.04 4.02 4.03 227.3K
10:37 4.03 4.04 4.03 4.04 18.0K
10:38 4.03 4.05 4.03 4.05 101.0K
10:39 4.05 4.07 4.05 4.07 91.0K
10:40 4.07 4.07 4.05 4.07 119.4K
10:41 4.06 4.08 4.06 4.06 123.7K
10:42 4.07 4.07 4.06 4.07 42.3K
10:43 4.08 4.08 4.06 4.07 33.2K
10:44 4.06 4.07 4.05 4.05 49.8K
10:45 4.06 4.07 4.05 4.06 115.5K
10:46 4.06 4.07 4.06 4.07 52.5K
10:47 4.07 4.07 4.06 4.06 41.3K
10:48 4.06 4.06 4.05 4.06 27.3K
10:49 4.06 4.06 4.05 4.06 11.9K
10:50 4.06 4.07 4.05 4.07 40.0K
10:51 4.06 4.07 4.06 4.07 35.0K
10:52 4.07 4.07 4.05 4.05 33.1K
10:53 4.05 4.06 4.05 4.06 24.7K
10:54 4.06 4.06 4.04 4.05 30.2K
10:55 4.05 4.06 4.05 4.05 68.4K
10:56 4.06 4.06 4.04 4.04 89.6K
10:57 4.04 4.05 4.04 4.05 28.8K
10:58 4.04 4.06 4.04 4.06 81.8K
10:59 4.05 4.05 4.05 4.05 71.2K
11:00 4.05 4.06 4.04 4.05 85.5K
11:01 4.05 4.05 4.04 4.05 57.4K
11:02 4.05 4.06 4.05 4.06 53.5K
11:03 4.05 4.05 4.04 4.05 67.2K
11:04 4.05 4.06 4.04 4.04 114.8K
11:05 4.06 4.06 4.03 4.04 51.8K
11:06 4.04 4.06 4.04 4.06 75.0K
11:07 4.05 4.07 4.05 4.07 6.7K
11:08 4.06 4.07 4.05 4.05 92.3K
11:09 4.06 4.07 4.06 4.07 42.0K
11:10 4.06 4.07 4.05 4.05 8.5K
11:11 4.06 4.06 4.04 4.05 40.7K
11:12 4.05 4.06 4.05 4.05 40.5K
11:13 4.06 4.06 4.05 4.05 18.6K
11:14 4.06 4.06 4.05 4.06 26.7K
11:15 4.06 4.07 4.05 4.07 40.5K
11:16 4.07 4.10 4.07 4.10 84.0K
11:17 4.10 4.13 4.10 4.13 120.5K
11:18 4.12 4.13 4.12 4.12 106.5K
11:19 4.12 4.14 4.12 4.14 98.0K
11:20 4.14 4.14 4.13 4.14 48.1K
11:21 4.14 4.14 4.12 4.13 82.4K
11:22 4.13 4.14 4.12 4.14 505.7K
11:23 4.13 4.14 4.12 4.13 51.8K
11:24 4.13 4.14 4.13 4.14 93.1K
11:25 4.15 4.19 4.15 4.19 253.7K
11:26 4.19 4.21 4.19 4.21 444.1K
11:27 4.21 4.21 4.20 4.21 119.0K
11:28 4.21 4.21 4.18 4.19 306.8K
11:29 4.19 4.20 4.18 4.19 138.8K
11:30 4.19 4.19 4.18 4.18 153.3K
11:31 4.19 4.19 4.16 4.16 85.6K
11:32 4.17 4.18 4.17 4.17 95.9K
11:33 4.16 4.17 4.15 4.16 124.4K
11:34 4.16 4.18 4.16 4.18 118.4K
11:35 4.18 4.19 4.17 4.19 66.4K
11:36 4.18 4.20 4.18 4.20 256.0K
11:37 4.19 4.20 4.19 4.19 132.5K
11:38 4.18 4.19 4.17 4.18 173.5K
11:39 4.17 4.18 4.17 4.17 33.3K
11:40 4.17 4.19 4.17 4.19 218.9K
11:41 4.20 4.22 4.19 4.22 220.0K
11:42 4.21 4.22 4.19 4.21 253.1K
11:43 4.21 4.22 4.21 4.22 46.1K
11:44 4.21 4.22 4.20 4.21 192.9K
11:45 4.20 4.21 4.18 4.19 189.0K
11:46 4.20 4.20 4.19 4.19 25.0K
11:47 4.19 4.20 4.18 4.19 19.6K
11:48 4.19 4.20 4.18 4.19 103.2K
11:49 4.20 4.20 4.19 4.19 48.7K
11:50 4.19 4.20 4.17 4.17 56.0K
11:51 4.17 4.18 4.17 4.17 37.6K
11:52 4.18 4.18 4.17 4.18 40.8K
11:53 4.18 4.18 4.17 4.17 35.4K
11:54 4.17 4.18 4.17 4.18 91.3K
11:55 4.18 4.18 4.17 4.17 78.6K
11:56 4.18 4.18 4.17 4.18 25.4K
11:57 4.17 4.17 4.16 4.16 35.1K
11:58 4.17 4.17 4.16 4.16 42.8K
11:59 4.16 4.16 4.15 4.15 34.6K
12:00 4.16 4.16 4.15 4.15 32.5K
12:01 4.15 4.17 4.15 4.17 123.3K
12:02 4.15 4.16 4.15 4.16 84.3K
12:03 4.16 4.16 4.13 4.13 79.1K
12:04 4.12 4.14 4.12 4.13 94.9K
12:05 4.14 4.15 4.14 4.15 105.6K
12:06 4.16 4.16 4.15 4.16 45.2K
12:07 4.16 4.17 4.16 4.16 58.8K
12:08 4.16 4.16 4.15 4.15 21.2K
12:09 4.15 4.16 4.15 4.15 50.1K
12:10 4.16 4.16 4.15 4.16 9.4K
12:11 4.16 4.16 4.16 4.16 35.8K
12:12 4.15 4.17 4.15 4.16 54.5K
12:13 4.16 4.17 4.15 4.16 95.4K
12:14 4.16 4.17 4.16 4.17 163.2K
12:15 4.17 4.18 4.16 4.17 52.0K
12:16 4.17 4.18 4.17 4.18 35.8K
12:17 4.18 4.18 4.17 4.18 11.6K
12:18 4.18 4.18 4.18 4.18 17.4K
12:19 4.19 4.19 4.18 4.18 125.5K
12:20 4.18 4.19 4.18 4.19 14.3K
12:21 4.19 4.20 4.18 4.20 460.1K
12:22 4.20 4.20 4.19 4.20 170.2K
12:23 4.20 4.20 4.19 4.20 164.3K
12:24 4.19 4.20 4.19 4.20 10.9K
12:25 4.20 4.20 4.19 4.19 78.0K
12:26 4.20 4.20 4.19 4.20 63.3K
12:27 4.19 4.20 4.18 4.19 91.7K
12:28 4.19 4.19 4.18 4.19 19.8K
12:29 4.19 4.19 4.18 4.18 5.8K
12:30 4.19 4.19 4.17 4.18 153.0K
12:31 4.17 4.18 4.17 4.17 44.5K
12:32 4.16 4.17 4.16 4.16 52.0K
12:33 4.17 4.17 4.15 4.15 42.9K
12:34 4.16 4.16 4.14 4.16 55.8K
12:35 4.15 4.16 4.15 4.16 85.8K
12:36 4.16 4.16 4.15 4.16 57.3K
12:37 4.15 4.16 4.15 4.15 21.2K
12:38 4.16 4.16 4.15 4.16 12.7K
12:39 4.15 4.16 4.15 4.15 209.8K
12:40 4.15 4.15 4.13 4.14 227.6K
12:41 4.13 4.14 4.13 4.14 67.5K
12:42 4.15 4.15 4.15 4.14 7.2K
12:43 4.14 4.15 4.14 4.14 26.4K
12:44 4.15 4.15 4.15 4.15 24.0K
12:45 4.15 4.15 4.15 4.15 5.0K
12:46 4.14 4.16 4.14 4.16 70.6K
12:47 4.16 4.16 4.15 4.16 83.0K
12:48 4.16 4.17 4.16 4.16 156.8K
12:49 4.17 4.18 4.17 4.18 34.0K
12:50 4.18 4.19 4.18 4.18 74.8K
12:51 4.19 4.19 4.18 4.18 17.9K
12:52 4.19 4.20 4.19 4.19 152.9K
12:53 4.19 4.19 4.19 4.19 43.5K
12:54 4.19 4.19 4.19 4.19 74.7K
12:55 4.18 4.18 4.17 4.17 202.0K
12:56 4.17 4.18 4.17 4.18 9.9K
12:57 4.18 4.19 4.18 4.19 86.0K
12:58 4.18 4.19 4.18 4.19 70.8K
12:59 4.19 4.20 4.19 4.20 83.3K
13:00 4.20 4.20 4.19 4.19 63.4K
13:01 4.20 4.20 4.20 4.20 38.7K
13:02 4.20 4.20 4.19 4.20 22.2K
13:03 4.20 4.20 4.18 4.19 104.6K
13:04 4.19 4.20 4.18 4.20 110.7K
13:05 4.20 4.20 4.19 4.20 47.2K
13:06 4.20 4.20 4.18 4.19 81.5K
13:07 4.19 4.19 4.19 4.18 29.4K
13:08 4.17 4.18 4.17 4.18 28.9K
13:09 4.18 4.19 4.18 4.19 41.9K
13:10 4.20 4.20 4.20 4.20 24.9K
13:11 4.20 4.20 4.20 4.19 11.5K
13:12 4.21 4.21 4.20 4.21 396.6K
13:13 4.21 4.21 4.21 4.21 94.7K
13:14 4.21 4.21 4.20 4.20 13.2K
13:15 4.21 4.21 4.20 4.21 58.5K
13:16 4.20 4.21 4.20 4.21 172.0K
13:17 4.22 4.22 4.22 4.22 27.8K
13:18 4.22 4.22 4.20 4.21 20.4K
13:19 4.21 4.21 4.20 4.20 96.4K
13:20 4.20 4.20 4.19 4.18 80.7K
13:21 4.18 4.19 4.18 4.18 80.3K
13:22 4.18 4.19 4.18 4.19 18.2K
13:23 4.19 4.20 4.19 4.19 556.9K
13:24 4.19 4.20 4.19 4.20 87.0K
13:25 4.20 4.22 4.20 4.22 326.2K
13:26 4.22 4.25 4.22 4.25 1,140.6K
13:27 4.25 4.25 4.24 4.25 379.6K
13:28 4.25 4.25 4.23 4.24 150.5K
13:29 4.24 4.25 4.23 4.25 362.2K
13:30 4.25 4.25 4.24 4.25 88.5K
13:31 4.25 4.25 4.24 4.25 350.7K
13:32 4.25 4.25 4.23 4.23 87.7K
13:33 4.23 4.25 4.23 4.25 333.9K
13:34 4.24 4.26 4.24 4.26 466.0K
13:35 4.26 4.26 4.25 4.25 209.8K
13:36 4.25 4.25 4.25 4.25 275.4K
13:37 4.25 4.25 4.25 4.24 22.5K
13:38 4.25 4.25 4.23 4.22 177.6K
13:39 4.23 4.24 4.23 4.23 58.3K
13:40 4.24 4.25 4.23 4.24 224.5K
13:41 4.25 4.25 4.24 4.24 65.2K
13:42 4.25 4.25 4.24 4.24 289.2K
13:43 4.25 4.26 4.25 4.26 397.5K
13:44 4.27 4.27 4.25 4.26 192.6K
13:45 4.26 4.26 4.25 4.26 34.0K
13:46 4.25 4.26 4.25 4.26 79.4K
13:47 4.27 4.27 4.27 4.26 142.7K
13:48 4.27 4.27 4.26 4.27 136.0K
13:49 4.27 4.27 4.27 4.27 455.8K
13:50 4.27 4.27 4.25 4.27 361.5K
13:51 4.26 4.27 4.26 4.26 114.1K
13:52 4.26 4.27 4.26 4.26 20.7K
13:53 4.26 4.26 4.25 4.25 29.9K
13:54 4.26 4.26 4.24 4.24 163.4K
13:55 4.24 4.25 4.23 4.24 54.5K
13:56 4.23 4.24 4.23 4.24 27.3K
13:57 4.24 4.25 4.23 4.25 69.1K
13:58 4.25 4.26 4.24 4.26 230.3K
13:59 4.25 4.27 4.25 4.27 336.1K
14:00 4.27 4.27 4.27 4.27 55.6K
14:01 4.27 4.27 4.25 4.26 64.4K
14:02 4.25 4.26 4.25 4.26 48.3K
14:03 4.25 4.25 4.24 4.25 17.2K
14:04 4.25 4.25 4.24 4.25 43.0K
14:05 4.25 4.25 4.23 4.24 165.5K
14:06 4.23 4.24 4.23 4.24 300.4K
14:07 4.23 4.24 4.23 4.24 14.2K
14:08 4.24 4.24 4.23 4.22 71.6K
14:09 4.22 4.23 4.21 4.23 123.8K
14:10 4.23 4.23 4.22 4.22 70.6K
14:11 4.23 4.23 4.23 4.22 49.9K
14:12 4.23 4.24 4.23 4.24 86.9K
14:13 4.24 4.24 4.23 4.23 27.3K
14:14 4.23 4.25 4.23 4.25 76.2K
14:15 4.25 4.25 4.24 4.24 25.3K
14:16 4.24 4.25 4.24 4.24 138.0K
14:17 4.23 4.26 4.23 4.26 29.2K
14:18 4.26 4.27 4.25 4.27 84.1K
14:19 4.27 4.27 4.25 4.26 41.1K
14:20 4.26 4.26 4.25 4.26 41.5K
14:21 4.26 4.27 4.26 4.27 30.4K
14:22 4.27 4.27 4.27 4.26 19.5K
14:23 4.27 4.27 4.27 4.27 91.2K
14:24 4.27 4.29 4.27 4.29 695.1K
14:25 4.29 4.29 4.28 4.29 46.8K
14:26 4.29 4.29 4.28 4.29 104.5K
14:27 4.29 4.29 4.27 4.28 150.8K
14:28 4.28 4.28 4.27 4.27 21.7K
14:29 4.27 4.28 4.27 4.27 47.4K
14:30 4.28 4.29 4.27 4.28 81.5K
14:31 4.28 4.29 4.27 4.28 187.4K
14:32 4.28 4.28 4.27 4.27 3.8K
14:33 4.28 4.28 4.28 4.27 68.6K
14:34 4.28 4.28 4.27 4.28 99.5K
14:35 4.28 4.29 4.27 4.29 91.3K
14:36 4.29 4.29 4.29 4.28 135.1K
14:37 4.29 4.29 4.28 4.29 53.9K
14:38 4.29 4.29 4.28 4.29 32.2K
14:39 4.29 4.29 4.29 4.29 6.3K
14:40 4.29 4.29 4.27 4.27 69.3K
14:41 4.27 4.28 4.26 4.26 32.2K
14:42 4.27 4.27 4.27 4.27 76.8K
14:43 4.28 4.28 4.27 4.28 53.0K
14:44 4.26 4.27 4.26 4.26 39.1K
14:45 4.26 4.26 4.24 4.26 383.6K
14:46 4.25 4.28 4.25 4.28 64.5K
14:47 4.28 4.29 4.28 4.29 110.9K
14:48 4.28 4.30 4.28 4.30 79.3K
14:49 4.30 4.30 4.28 4.29 45.9K
14:50 4.29 4.29 4.28 4.28 14.1K
14:51 4.28 4.29 4.28 4.29 15.5K
14:52 4.29 4.29 4.28 4.29 66.3K
14:53 4.29 4.29 4.28 4.29 36.6K
14:54 4.28 4.29 4.28 4.29 35.3K
14:55 4.29 4.32 4.29 4.31 381.7K
14:56 4.32 4.32 4.31 4.32 37.7K
14:57 4.31 4.32 4.31 4.31 66.3K
14:58 4.31 4.32 4.30 4.31 57.0K
14:59 4.30 4.31 4.27 4.27 177.1K
15:00 4.28 4.28 4.26 4.27 45.4K
15:01 4.27 4.27 4.26 4.27 108.0K
15:02 4.27 4.27 4.25 4.26 105.1K
15:03 4.25 4.28 4.25 4.27 148.5K
15:04 4.28 4.28 4.27 4.28 82.9K
15:05 4.27 4.28 4.27 4.28 47.8K
15:06 4.27 4.28 4.27 4.27 102.3K
15:07 4.26 4.28 4.25 4.25 158.3K
15:08 4.25 4.25 4.24 4.25 102.1K
15:09 4.25 4.26 4.24 4.25 62.3K
15:10 4.25 4.26 4.25 4.26 62.6K
15:11 4.26 4.27 4.26 4.27 38.2K
15:12 4.27 4.27 4.27 4.26 21.4K
15:13 4.26 4.27 4.26 4.27 117.0K
15:14 4.26 4.27 4.26 4.27 91.7K
15:15 4.26 4.27 4.25 4.26 84.3K
15:16 4.25 4.26 4.25 4.25 4.4K
15:17 4.26 4.26 4.26 4.26 39.6K
15:18 4.26 4.27 4.26 4.27 12.8K
15:19 4.27 4.27 4.26 4.27 76.3K
15:20 4.27 4.27 4.27 4.27 187.9K
15:21 4.27 4.27 4.27 4.26 120.6K
15:22 4.27 4.27 4.27 4.26 344.6K
15:23 4.27 4.27 4.26 4.26 29.8K
15:24 4.27 4.27 4.25 4.24 47.8K
15:25 4.25 4.25 4.24 4.25 43.4K
15:26 4.25 4.25 4.24 4.24 478.5K
15:27 4.24 4.25 4.24 4.25 42.2K
15:28 4.25 4.26 4.25 4.26 95.8K
15:29 4.25 4.26 4.25 4.26 6.2K
15:30 4.27 4.27 4.27 4.27 84.7K
15:31 4.27 4.28 4.27 4.27 351.1K
15:32 4.26 4.27 4.26 4.26 60.1K
15:33 4.27 4.27 4.27 4.26 11.6K
15:34 4.26 4.27 4.26 4.26 80.6K
15:35 4.27 4.27 4.26 4.26 78.2K
15:36 4.26 4.28 4.26 4.27 92.0K
15:37 4.28 4.28 4.27 4.28 60.7K
15:38 4.27 4.28 4.27 4.28 32.0K
15:39 4.27 4.28 4.27 4.27 181.6K
15:40 4.28 4.28 4.27 4.28 45.2K
15:41 4.28 4.28 4.27 4.28 79.4K
15:42 4.28 4.29 4.28 4.29 43.4K
15:43 4.28 4.28 4.28 4.28 136.9K
15:44 4.29 4.29 4.27 4.28 136.2K
15:45 4.28 4.28 4.27 4.28 18.9K
15:46 4.28 4.28 4.27 4.28 38.7K
15:47 4.27 4.29 4.27 4.28 154.0K
15:48 4.28 4.30 4.28 4.30 33.6K
15:49 4.29 4.30 4.29 4.30 45.2K
15:50 4.29 4.30 4.29 4.30 42.7K
15:51 4.30 4.31 4.29 4.31 181.6K
15:52 4.32 4.32 4.31 4.31 293.0K
15:53 4.32 4.33 4.30 4.33 396.7K
15:54 4.32 4.32 4.31 4.31 67.6K
15:55 4.31 4.32 4.30 4.31 206.2K
15:56 4.32 4.32 4.31 4.32 70.0K
15:57 4.32 4.32 4.31 4.31 142.1K
15:58 4.30 4.31 4.30 4.31 71.6K
15:59 4.31 4.31 4.30 4.31 658.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし