Defiance Daily Target 1.75X Long MSTR (MSTX)

MSTX
🏛️ Estados Unidos →
25.28
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 44.89 45.36 44.82 45.27 1,625.9K
09:31 45.24 46.74 45.24 46.63 69.4K
09:32 46.50 46.64 45.19 45.21 68.1K
09:33 45.03 45.10 44.70 44.92 72.0K
09:34 44.93 45.22 44.66 45.01 40.1K
09:35 45.04 45.24 44.67 44.81 36.9K
09:36 44.82 45.37 44.61 44.85 48.2K
09:37 44.66 44.92 44.43 44.52 51.9K
09:38 44.86 45.71 44.86 45.70 56.2K
09:39 45.69 45.80 45.02 45.55 42.6K
09:40 45.16 45.16 44.73 44.84 36.0K
09:41 44.98 45.21 44.71 44.95 35.6K
09:42 44.86 45.42 44.86 45.01 48.1K
09:43 45.00 45.98 45.00 45.50 67.8K
09:44 45.78 46.08 45.78 46.01 42.9K
09:45 45.80 46.00 45.74 46.00 22.0K
09:46 46.03 46.38 45.73 46.36 28.9K
09:47 46.27 46.74 46.27 46.74 55.0K
09:48 46.91 47.36 46.85 47.19 68.4K
09:49 47.17 47.48 46.86 47.31 86.4K
09:50 47.52 47.84 47.40 47.55 40.4K
09:51 47.38 47.63 47.02 47.08 42.7K
09:52 47.12 47.70 47.01 47.59 108.8K
09:53 47.66 47.74 47.26 47.51 48.0K
09:54 47.62 47.80 47.51 47.79 42.8K
09:55 47.86 48.34 47.86 48.34 66.2K
09:56 48.13 48.32 47.91 48.31 57.8K
09:57 48.35 48.35 47.88 48.10 37.5K
09:58 48.15 48.47 48.15 48.29 50.4K
09:59 47.98 48.19 47.86 48.19 31.6K
10:00 48.17 48.80 48.17 48.51 54.8K
10:01 48.55 48.95 48.55 48.65 21.6K
10:02 49.05 49.20 48.76 48.76 56.8K
10:03 48.60 48.75 48.39 48.47 43.8K
10:04 48.50 48.69 48.36 48.48 74.9K
10:05 48.54 49.27 48.54 49.27 43.9K
10:06 49.43 49.69 49.40 49.41 54.9K
10:07 49.18 49.18 48.63 48.99 73.2K
10:08 48.98 49.05 48.25 48.25 72.0K
10:09 48.13 48.13 47.69 47.75 139.7K
10:10 47.59 48.00 47.59 48.00 42.5K
10:11 48.03 48.70 48.03 48.56 30.8K
10:12 48.61 48.62 48.08 48.08 14.7K
10:13 48.00 48.00 47.43 47.58 39.0K
10:14 47.62 47.70 47.33 47.42 20.7K
10:15 47.30 47.81 47.25 47.25 38.4K
10:16 47.14 47.25 46.90 46.95 32.6K
10:17 46.96 47.39 46.78 46.78 18.2K
10:18 46.78 46.91 46.53 46.58 26.9K
10:19 46.78 46.78 46.50 46.63 20.3K
10:20 46.66 47.28 46.66 47.21 38.9K
10:21 47.44 47.56 47.03 47.16 39.5K
10:22 47.00 47.10 46.84 47.07 22.3K
10:23 47.20 47.38 47.03 47.30 38.2K
10:24 47.36 47.70 47.26 47.65 22.6K
10:25 47.56 47.56 47.05 47.15 19.6K
10:26 47.17 47.35 47.06 47.13 14.1K
10:27 47.04 47.26 46.90 46.99 47.3K
10:28 47.09 47.50 47.09 47.34 20.2K
10:29 47.29 47.46 47.17 47.20 18.7K
10:30 47.00 47.06 46.58 47.06 31.5K
10:31 47.02 47.29 46.83 47.29 19.7K
10:32 47.24 47.24 46.77 46.82 9.3K
10:33 46.85 47.32 46.85 47.28 18.2K
10:34 47.14 47.14 46.79 46.88 13.3K
10:35 46.96 47.17 46.76 47.15 13.2K
10:36 47.05 47.25 46.84 47.25 25.2K
10:37 47.03 47.12 46.71 46.89 18.7K
10:38 46.82 46.94 46.71 46.89 21.4K
10:39 46.80 47.25 46.80 46.85 24.5K
10:40 46.92 47.36 46.81 47.33 18.0K
10:41 47.29 47.29 46.95 47.22 16.8K
10:42 47.20 47.58 47.20 47.58 16.7K
10:43 47.46 47.59 47.20 47.23 45.0K
10:44 47.11 47.24 46.91 47.02 16.6K
10:45 47.17 47.24 47.02 47.04 12.2K
10:46 47.23 47.41 47.07 47.11 12.2K
10:47 47.10 47.27 47.10 47.13 7.9K
10:48 47.10 47.10 46.79 46.82 25.9K
10:49 46.81 46.90 46.66 46.84 22.9K
10:50 46.90 47.02 46.80 46.80 14.8K
10:51 46.83 46.83 46.42 46.42 41.2K
10:52 46.40 46.59 46.39 46.47 30.6K
10:53 46.45 46.52 46.15 46.30 31.9K
10:54 46.51 46.59 46.42 46.59 18.5K
10:55 46.56 46.75 46.55 46.55 13.4K
10:56 46.40 46.40 46.09 46.09 22.8K
10:57 46.00 46.08 45.93 46.04 38.1K
10:58 46.00 46.15 45.88 45.95 18.1K
10:59 46.05 46.05 45.58 45.58 25.2K
11:00 45.55 45.55 45.21 45.23 31.1K
11:01 45.28 45.64 45.28 45.36 27.3K
11:02 45.39 45.52 45.30 45.34 7.9K
11:03 45.31 45.34 45.02 45.02 22.2K
11:04 45.10 45.20 45.06 45.18 27.3K
11:05 45.30 45.43 45.07 45.21 11.4K
11:06 45.29 45.39 44.95 44.95 25.7K
11:07 44.98 45.03 44.90 44.90 14.0K
11:08 44.81 44.95 44.77 44.77 20.3K
11:09 44.77 44.84 44.68 44.74 38.9K
11:10 44.92 45.29 44.92 45.29 17.0K
11:11 45.39 45.57 45.22 45.31 7.6K
11:12 45.38 45.38 44.94 44.94 15.3K
11:13 45.01 45.11 44.90 45.10 19.6K
11:14 45.01 45.28 44.95 45.28 16.8K
11:15 45.09 45.42 45.09 45.38 6.6K
11:16 45.44 45.48 45.38 45.47 17.4K
11:17 45.45 45.67 45.25 45.40 9.5K
11:18 45.31 45.31 45.00 45.22 15.5K
11:19 45.06 45.25 45.06 45.22 3.8K
11:20 45.20 45.23 44.92 44.97 15.9K
11:21 45.08 45.37 45.08 45.23 13.8K
11:22 45.30 45.30 45.01 45.01 6.2K
11:23 45.06 45.06 44.89 44.89 22.3K
11:24 44.88 44.88 44.79 44.80 16.8K
11:25 44.80 44.80 44.69 44.74 37.5K
11:26 44.75 44.92 44.70 44.73 16.6K
11:27 44.71 44.77 44.61 44.61 18.7K
11:28 44.62 45.02 44.62 44.88 16.4K
11:29 44.90 44.95 44.76 44.85 16.7K
11:30 44.74 44.92 44.64 44.90 12.4K
11:31 44.97 44.97 44.74 44.77 18.8K
11:32 44.72 44.95 44.72 44.79 16.0K
11:33 44.89 44.89 44.72 44.72 3.8K
11:34 44.61 44.70 44.51 44.59 41.2K
11:35 44.66 44.88 44.47 44.61 38.3K
11:36 44.46 44.56 44.20 44.20 72.3K
11:37 44.40 44.75 44.25 44.75 30.3K
11:38 44.79 44.93 44.17 44.17 91.1K
11:39 44.23 44.23 44.09 44.21 41.2K
11:40 44.24 44.56 44.21 44.34 34.0K
11:41 44.34 44.34 44.11 44.22 22.7K
11:42 44.12 44.13 44.00 44.00 26.3K
11:43 44.03 44.17 44.03 44.13 29.2K
11:44 44.13 44.49 44.13 44.49 41.1K
11:45 44.43 44.43 44.08 44.09 20.5K
11:46 44.31 44.66 44.31 44.66 15.1K
11:47 44.54 45.02 44.54 45.02 36.4K
11:48 45.02 45.30 45.02 45.27 40.3K
11:49 45.20 45.24 45.14 45.18 31.4K
11:50 45.19 45.22 44.78 45.05 35.2K
11:51 45.01 45.04 44.90 44.90 31.4K
11:52 44.85 45.00 44.72 45.00 20.6K
11:53 44.92 44.92 44.47 44.50 15.4K
11:54 44.50 44.53 44.39 44.53 8.6K
11:55 44.60 44.83 44.57 44.57 18.1K
11:56 44.65 45.01 44.65 44.85 14.1K
11:57 44.95 44.95 44.80 44.87 10.3K
11:58 44.88 44.88 44.47 44.47 13.5K
11:59 44.57 44.67 44.48 44.67 12.2K
12:00 44.54 44.76 44.54 44.72 8.2K
12:01 44.67 44.67 44.47 44.63 27.6K
12:02 44.80 44.80 44.63 44.80 21.1K
12:03 44.79 45.15 44.79 45.15 15.3K
12:04 45.07 45.07 44.90 44.90 25.2K
12:05 44.94 44.96 44.73 44.84 23.2K
12:06 44.69 44.74 44.63 44.74 24.3K
12:07 44.77 44.84 44.63 44.73 26.8K
12:08 44.69 44.69 44.22 44.27 29.0K
12:09 44.26 44.29 44.13 44.18 27.5K
12:10 44.08 44.10 43.96 44.00 50.7K
12:11 44.07 44.28 43.95 44.01 22.3K
12:12 43.98 44.04 43.86 43.96 14.1K
12:13 44.00 44.35 44.00 44.27 16.0K
12:14 44.34 44.34 43.95 43.95 12.5K
12:15 43.91 44.08 43.85 44.08 23.0K
12:16 44.01 44.03 43.87 43.96 17.0K
12:17 43.95 43.95 43.81 43.88 27.3K
12:18 43.88 43.93 43.79 43.82 20.9K
12:19 43.81 43.85 43.63 43.72 33.0K
12:20 43.78 43.78 43.42 43.43 65.0K
12:21 43.46 43.78 43.40 43.41 48.9K
12:22 43.44 43.44 43.34 43.38 34.9K
12:23 43.42 43.51 43.42 43.51 42.2K
12:24 43.57 43.65 43.41 43.60 32.8K
12:25 43.54 43.54 43.28 43.34 33.8K
12:26 43.38 43.66 43.32 43.51 26.3K
12:27 43.49 43.63 43.36 43.63 27.4K
12:28 43.61 43.76 43.50 43.53 40.0K
12:29 43.55 43.64 43.37 43.39 24.5K
12:30 43.39 43.45 43.32 43.33 37.5K
12:31 43.33 43.33 43.16 43.17 45.5K
12:32 43.15 43.60 43.15 43.51 54.6K
12:33 43.56 43.83 43.56 43.79 36.3K
12:34 43.75 43.81 43.65 43.74 43.7K
12:35 43.70 43.88 43.66 43.76 40.5K
12:36 43.77 43.82 43.67 43.77 43.1K
12:37 43.71 43.71 43.36 43.38 40.2K
12:38 43.37 43.37 43.14 43.25 50.9K
12:39 43.22 43.38 43.18 43.23 30.8K
12:40 43.27 43.31 43.05 43.08 30.6K
12:41 43.10 43.10 42.91 43.07 61.5K
12:42 43.00 43.00 42.81 42.90 38.7K
12:43 42.88 42.96 42.79 42.79 33.4K
12:44 42.76 42.77 42.57 42.60 29.2K
12:45 42.57 42.66 42.48 42.55 35.2K
12:46 42.60 42.64 42.48 42.58 17.7K
12:47 42.62 42.79 42.27 42.27 29.2K
12:48 42.32 42.42 42.27 42.35 24.2K
12:49 42.40 42.40 42.14 42.23 31.0K
12:50 42.11 42.11 41.88 41.92 52.0K
12:51 41.96 42.18 41.92 41.96 45.1K
12:52 41.92 41.94 41.72 41.81 80.8K
12:53 41.76 41.78 41.63 41.63 20.9K
12:54 41.66 41.88 41.59 41.64 67.5K
12:55 41.64 41.65 41.50 41.55 40.3K
12:56 41.50 41.55 41.40 41.46 33.3K
12:57 41.59 41.59 41.48 41.48 25.6K
12:58 41.49 41.57 41.42 41.56 14.8K
12:59 41.50 41.50 41.26 41.32 31.3K
13:00 41.30 41.93 41.30 41.88 49.9K
13:01 41.80 41.94 41.62 41.86 38.1K
13:02 41.89 41.99 41.75 41.88 43.1K
13:03 41.86 42.08 41.86 42.04 37.4K
13:04 42.06 42.24 42.01 42.03 38.1K
13:05 42.07 42.21 42.07 42.15 29.3K
13:06 42.11 42.11 41.71 41.71 32.9K
13:07 41.71 41.88 41.71 41.71 22.5K
13:08 41.78 41.85 41.71 41.76 20.9K
13:09 41.72 41.80 41.50 41.52 27.1K
13:10 41.53 41.78 41.50 41.50 25.6K
13:11 41.41 41.55 41.34 41.46 35.5K
13:12 41.51 41.63 41.40 41.54 12.5K
13:13 41.51 41.79 41.51 41.57 15.0K
13:14 41.55 41.60 41.45 41.56 46.7K
13:15 41.65 41.76 41.62 41.70 11.7K
13:16 41.71 41.78 41.59 41.60 12.7K
13:17 41.66 41.70 41.55 41.59 13.1K
13:18 41.50 41.53 41.39 41.39 31.3K
13:19 41.42 41.46 41.27 41.41 27.0K
13:20 41.46 41.60 41.38 41.39 17.4K
13:21 41.33 41.40 41.30 41.32 24.3K
13:22 41.31 41.46 41.26 41.38 21.1K
13:23 41.36 41.59 41.36 41.42 18.0K
13:24 41.37 41.44 41.21 41.28 17.6K
13:25 41.25 41.39 41.12 41.17 31.0K
13:26 41.16 41.20 40.87 40.89 77.2K
13:27 40.89 40.96 40.64 40.70 39.8K
13:28 40.69 40.87 40.63 40.86 26.8K
13:29 40.87 40.90 40.52 40.52 34.5K
13:30 40.51 40.84 40.47 40.51 34.2K
13:31 40.57 41.23 40.57 41.14 43.2K
13:32 41.17 41.17 40.64 40.64 30.9K
13:33 40.55 41.07 40.55 40.92 56.7K
13:34 40.97 41.13 40.88 41.00 37.3K
13:35 41.06 41.65 41.06 41.52 26.5K
13:36 41.59 41.60 41.06 41.11 32.7K
13:37 40.99 41.21 40.99 41.00 24.3K
13:38 40.99 40.99 40.75 40.96 26.9K
13:39 40.96 41.08 40.90 41.08 26.2K
13:40 41.10 41.32 41.10 41.27 17.4K
13:41 41.16 41.29 41.00 41.13 30.9K
13:42 41.02 41.02 40.86 40.86 22.3K
13:43 40.86 40.92 40.75 40.76 16.6K
13:44 40.80 40.80 40.62 40.63 18.4K
13:45 40.61 40.71 40.50 40.57 21.0K
13:46 40.57 40.69 40.55 40.69 24.6K
13:47 40.64 40.89 40.54 40.80 21.5K
13:48 40.83 40.83 40.60 40.68 18.9K
13:49 40.60 40.60 40.50 40.50 19.2K
13:50 40.50 40.50 40.31 40.34 40.7K
13:51 40.35 40.58 40.31 40.50 24.7K
13:52 40.54 40.57 40.45 40.57 12.8K
13:53 40.69 40.69 40.41 40.41 13.3K
13:54 40.49 40.49 40.35 40.45 14.1K
13:55 40.40 40.59 40.40 40.44 14.9K
13:56 40.40 40.41 40.25 40.26 30.7K
13:57 40.32 40.34 40.22 40.30 48.9K
13:58 40.39 40.45 40.26 40.43 18.5K
13:59 40.33 40.39 40.32 40.36 12.3K
14:00 40.43 40.59 40.39 40.59 22.1K
14:01 40.55 40.75 40.55 40.62 41.7K
14:02 40.59 40.72 40.56 40.68 14.3K
14:03 40.67 41.03 40.67 41.00 33.0K
14:04 40.99 41.10 40.87 40.99 28.4K
14:05 40.97 41.02 40.81 40.81 32.6K
14:06 40.92 41.02 40.75 41.02 19.0K
14:07 41.10 41.30 41.10 41.19 18.8K
14:08 41.28 41.35 41.21 41.33 19.4K
14:09 41.28 41.42 41.03 41.03 32.4K
14:10 40.96 41.52 40.96 41.52 17.3K
14:11 41.52 41.63 41.46 41.50 20.5K
14:12 41.50 41.51 41.26 41.40 13.1K
14:13 41.39 41.63 41.38 41.50 16.4K
14:14 41.57 41.59 41.22 41.23 16.3K
14:15 41.25 41.55 41.17 41.54 12.8K
14:16 41.57 41.59 41.46 41.46 19.6K
14:17 41.48 41.56 41.42 41.54 5.5K
14:18 41.56 41.64 41.48 41.51 5.6K
14:19 41.73 41.92 41.68 41.92 16.9K
14:20 41.85 41.93 41.62 41.71 13.4K
14:21 41.63 41.81 41.63 41.80 6.0K
14:22 41.78 42.05 41.78 42.05 16.6K
14:23 42.08 42.15 41.96 42.15 12.1K
14:24 42.17 42.47 42.17 42.40 20.4K
14:25 42.37 42.52 42.33 42.33 24.9K
14:26 42.32 42.56 42.32 42.45 25.7K
14:27 42.44 42.50 42.33 42.48 10.4K
14:28 42.50 42.78 42.50 42.78 35.8K
14:29 42.80 42.86 42.48 42.76 21.2K
14:30 42.65 42.65 42.41 42.55 16.3K
14:31 42.33 42.70 42.27 42.64 24.2K
14:32 42.70 43.14 42.70 43.08 49.4K
14:33 43.15 43.23 42.98 43.17 22.8K
14:34 43.11 43.27 43.00 43.16 17.1K
14:35 43.13 43.30 43.02 43.02 10.6K
14:36 43.00 43.23 42.96 43.12 30.9K
14:37 43.19 43.42 43.16 43.27 14.7K
14:38 43.31 43.40 43.12 43.37 13.1K
14:39 43.41 43.81 43.41 43.75 16.0K
14:40 43.74 43.84 43.56 43.78 25.4K
14:41 43.64 43.90 43.38 43.45 21.0K
14:42 43.41 43.41 43.15 43.15 25.5K
14:43 43.07 43.12 42.93 42.96 14.0K
14:44 42.93 43.00 42.86 42.93 11.5K
14:45 43.03 43.03 42.68 42.75 19.2K
14:46 42.60 42.60 42.41 42.42 13.8K
14:47 42.39 42.40 42.22 42.32 8.7K
14:48 42.27 42.27 41.87 42.01 19.9K
14:49 42.11 42.11 41.97 41.98 15.3K
14:50 42.00 42.10 41.98 42.10 12.9K
14:51 42.10 42.11 41.95 42.03 11.8K
14:52 42.15 42.31 42.15 42.30 8.4K
14:53 42.31 42.31 41.97 42.09 5.3K
14:54 42.09 42.37 42.09 42.37 3.2K
14:55 42.45 42.45 42.18 42.20 10.4K
14:56 42.21 42.21 42.14 42.14 0.8K
14:58 42.27 42.28 42.27 42.28 24.7K
14:59 42.12 42.28 42.11 42.28 1.6K
15:00 42.21 42.58 42.21 42.51 7.2K
15:01 42.48 43.12 42.48 43.00 18.8K
15:02 43.07 43.53 43.07 43.53 9.0K
15:03 43.51 43.57 43.41 43.50 13.2K
15:04 43.47 43.52 43.37 43.48 21.6K
15:05 43.41 43.56 43.41 43.50 12.3K
15:06 43.46 43.50 43.16 43.37 18.4K
15:07 43.50 43.77 43.46 43.77 18.7K
15:08 43.67 44.34 43.57 44.34 32.8K
15:09 44.33 44.56 44.22 44.44 34.6K
15:10 44.41 44.41 44.18 44.30 15.7K
15:11 44.28 44.43 44.22 44.29 17.1K
15:12 44.31 44.50 44.13 44.28 19.4K
15:13 44.30 44.30 44.07 44.07 16.8K
15:14 44.16 44.16 43.91 43.99 15.1K
15:15 44.00 44.00 43.81 43.86 15.2K
15:16 43.86 43.94 43.79 43.90 6.5K
15:17 43.73 43.80 43.39 43.39 20.8K
15:18 43.57 43.68 43.49 43.63 9.4K
15:19 43.81 44.20 43.81 44.20 22.5K
15:20 44.20 44.50 44.13 44.32 19.3K
15:21 44.38 44.39 43.96 43.97 24.1K
15:22 43.90 44.03 43.90 43.99 25.6K
15:23 44.02 44.20 44.02 44.19 7.9K
15:24 44.12 44.39 44.12 44.30 5.9K
15:25 44.27 44.32 44.12 44.24 27.2K
15:26 44.24 44.24 44.01 44.15 11.8K
15:27 44.14 44.38 44.14 44.32 10.4K
15:28 44.40 44.46 44.29 44.44 7.7K
15:29 44.49 44.77 44.49 44.62 33.3K
15:30 44.67 44.88 44.52 44.86 9.7K
15:31 44.85 45.00 44.81 44.94 14.7K
15:32 44.94 44.94 44.66 44.69 10.7K
15:33 44.71 44.78 44.61 44.66 5.2K
15:34 44.66 44.76 44.66 44.71 6.4K
15:35 44.76 44.94 44.59 44.90 23.3K
15:36 45.00 45.23 45.00 45.17 24.4K
15:37 45.20 45.20 45.07 45.15 15.3K
15:38 45.19 45.41 45.12 45.39 15.8K
15:39 45.37 45.56 45.37 45.40 27.8K
15:40 45.41 45.47 45.31 45.35 8.9K
15:41 45.35 45.35 45.06 45.25 18.4K
15:42 45.30 45.50 45.21 45.21 13.0K
15:43 45.23 45.27 45.13 45.24 7.0K
15:44 45.17 45.34 45.10 45.30 23.6K
15:45 45.35 45.48 45.18 45.18 10.9K
15:46 45.33 45.42 45.24 45.30 14.0K
15:47 45.38 45.60 45.22 45.43 18.2K
15:48 45.55 45.60 45.36 45.36 16.0K
15:49 45.34 45.37 45.19 45.37 21.2K
15:50 45.49 45.94 45.49 45.85 34.2K
15:51 45.70 45.94 45.70 45.86 40.0K
15:52 45.83 45.88 45.75 45.77 16.8K
15:53 45.86 45.86 45.45 45.50 13.5K
15:54 45.53 45.80 45.53 45.64 11.7K
15:55 45.76 46.42 45.76 46.42 38.5K
15:56 46.34 46.60 46.30 46.51 30.8K
15:57 46.43 46.81 46.43 46.77 24.0K
15:58 46.67 46.85 46.67 46.82 42.1K
15:59 46.87 47.26 46.78 47.26 50.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles