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 37.26 38.43 37.26 38.43 1,710.3K
09:31 38.18 38.62 37.54 38.62 55.0K
09:32 38.38 38.82 38.33 38.61 50.3K
09:33 38.59 38.90 38.52 38.63 72.0K
09:34 38.79 39.06 38.55 39.06 78.7K
09:35 39.00 39.63 38.88 39.57 97.9K
09:36 39.69 39.69 39.08 39.34 94.3K
09:37 39.38 39.52 39.05 39.45 60.7K
09:38 39.41 39.85 39.28 39.85 36.4K
09:39 39.78 40.07 39.66 40.00 65.2K
09:40 40.00 40.25 39.61 39.83 74.5K
09:41 39.82 40.15 39.80 40.09 87.7K
09:42 40.13 40.40 39.92 40.00 73.1K
09:43 40.00 40.47 39.76 40.47 59.6K
09:44 40.36 40.50 40.07 40.10 38.7K
09:45 40.12 40.12 39.41 39.53 69.9K
09:46 39.38 39.46 39.08 39.27 69.4K
09:47 39.18 39.46 39.00 39.39 27.5K
09:48 39.47 39.48 38.93 39.15 22.0K
09:49 39.28 39.40 39.05 39.05 28.2K
09:50 39.00 39.06 38.68 38.70 31.5K
09:51 38.85 39.10 38.70 39.00 25.9K
09:52 39.10 39.14 38.77 38.89 46.4K
09:53 38.94 38.95 38.56 38.56 50.0K
09:54 38.54 38.77 38.49 38.71 49.5K
09:55 38.61 38.87 38.46 38.77 18.0K
09:56 38.80 39.42 38.80 39.42 47.4K
09:57 39.46 39.82 39.45 39.45 28.5K
09:58 39.58 39.97 39.57 39.97 37.0K
09:59 40.02 40.02 39.60 39.60 29.8K
10:00 39.61 39.61 39.17 39.25 27.1K
10:01 39.36 39.73 39.15 39.25 24.5K
10:02 39.27 39.27 38.80 38.86 27.7K
10:03 38.90 39.05 38.82 38.89 23.2K
10:04 38.88 39.12 38.70 39.12 23.8K
10:05 39.08 39.58 39.00 39.36 23.0K
10:06 39.46 39.46 38.99 39.06 25.6K
10:07 39.13 39.37 39.05 39.36 15.4K
10:08 39.36 39.85 39.36 39.79 33.8K
10:09 39.83 40.03 39.81 39.93 26.3K
10:10 39.96 39.96 39.50 39.50 13.1K
10:11 39.30 39.42 39.22 39.33 21.2K
10:12 39.21 39.34 39.00 39.30 23.1K
10:13 39.25 39.49 39.25 39.49 22.5K
10:14 39.50 39.54 39.11 39.19 26.7K
10:15 39.26 39.28 39.01 39.10 44.1K
10:16 39.29 39.60 39.29 39.53 23.0K
10:17 39.71 39.71 39.35 39.35 24.5K
10:18 39.44 39.57 39.38 39.53 29.5K
10:19 39.73 39.73 39.35 39.45 11.0K
10:20 39.47 39.70 39.47 39.56 10.3K
10:21 39.50 40.20 39.48 40.20 40.9K
10:22 40.20 40.40 40.11 40.40 40.9K
10:23 40.46 40.82 40.40 40.71 43.1K
10:24 40.54 41.38 40.54 41.21 60.0K
10:25 41.28 41.50 41.20 41.31 54.2K
10:26 41.36 41.36 40.90 41.17 49.0K
10:27 41.31 41.79 41.30 41.61 46.0K
10:28 41.38 41.69 41.19 41.41 56.7K
10:29 41.47 41.96 41.21 41.77 44.1K
10:30 41.60 41.60 41.29 41.30 40.1K
10:31 41.16 41.57 41.16 41.42 26.7K
10:32 41.49 41.98 41.49 41.71 28.0K
10:33 42.00 42.12 41.93 42.11 48.6K
10:34 42.05 42.15 41.91 42.12 46.1K
10:35 42.01 42.20 41.88 41.95 36.8K
10:36 41.99 41.99 41.70 41.74 39.5K
10:37 41.70 42.19 41.62 42.04 20.9K
10:38 41.84 41.93 41.68 41.81 16.3K
10:39 41.94 42.09 41.69 41.80 30.2K
10:40 41.74 41.91 41.63 41.63 25.5K
10:41 41.78 42.50 41.78 42.45 49.7K
10:42 42.35 42.90 42.35 42.88 34.6K
10:43 42.80 43.03 42.79 42.79 68.5K
10:44 42.73 42.92 42.68 42.78 11.4K
10:45 42.67 42.99 42.67 42.91 38.2K
10:46 42.96 42.96 42.55 42.96 25.8K
10:47 42.98 42.99 42.76 42.77 22.8K
10:48 42.84 43.17 42.84 42.94 53.0K
10:49 42.92 43.06 42.76 43.06 17.5K
10:50 43.15 43.44 43.12 43.44 54.7K
10:51 43.49 43.49 43.29 43.30 19.0K
10:52 43.11 43.24 43.05 43.17 17.2K
10:53 43.17 43.30 43.03 43.04 26.3K
10:54 42.91 42.91 42.66 42.83 45.1K
10:55 42.71 43.25 42.67 43.25 24.5K
10:56 43.13 43.32 43.03 43.32 33.7K
10:57 43.27 43.30 43.03 43.17 15.9K
10:58 43.07 43.28 43.07 43.20 14.7K
10:59 43.29 43.29 43.01 43.15 42.6K
11:00 43.01 43.27 42.96 43.20 55.6K
11:01 43.15 43.30 43.02 43.08 32.8K
11:02 43.12 43.40 43.12 43.32 12.7K
11:03 43.11 43.11 42.76 42.80 41.2K
11:04 42.75 42.87 42.71 42.71 45.1K
11:05 42.72 42.72 42.00 42.02 74.1K
11:06 42.06 42.85 42.06 42.85 38.9K
11:07 42.84 42.84 42.35 42.46 13.8K
11:08 42.54 42.84 42.48 42.75 27.0K
11:09 42.80 42.82 42.40 42.40 23.3K
11:10 42.50 42.90 42.50 42.58 22.1K
11:11 42.51 42.51 42.23 42.23 16.0K
11:12 42.32 42.46 42.31 42.46 9.9K
11:13 42.50 42.71 42.50 42.65 15.4K
11:14 42.63 42.75 42.59 42.75 12.7K
11:15 42.83 42.83 42.66 42.66 3.9K
11:16 42.50 42.55 42.49 42.49 6.9K
11:17 42.48 42.57 42.39 42.45 7.3K
11:18 42.49 42.80 42.49 42.75 20.3K
11:19 42.93 42.93 42.77 42.92 10.3K
11:20 43.00 43.14 42.89 42.96 13.3K
11:21 42.94 42.94 42.73 42.73 3.9K
11:22 42.84 43.14 42.84 42.98 8.0K
11:23 42.91 43.08 42.81 42.98 3.6K
11:24 42.98 43.16 42.98 43.01 9.6K
11:25 43.04 43.30 43.04 43.22 8.2K
11:26 43.20 43.20 42.95 43.09 10.0K
11:27 43.09 43.09 42.69 42.71 8.0K
11:28 42.73 42.80 42.70 42.77 13.9K
11:29 42.72 42.75 42.53 42.67 5.3K
11:30 42.54 42.54 42.38 42.50 6.4K
11:31 42.28 42.58 42.28 42.56 47.7K
11:32 42.50 42.91 42.50 42.75 33.6K
11:33 42.80 43.05 42.79 43.05 23.6K
11:34 42.99 43.10 42.99 43.05 20.9K
11:35 43.05 43.17 42.98 42.98 12.9K
11:36 42.98 43.06 42.94 42.94 11.6K
11:37 42.94 42.94 42.79 42.79 7.2K
11:38 42.95 42.95 42.88 42.90 7.5K
11:39 43.00 43.15 43.00 43.14 12.6K
11:40 43.01 43.22 43.01 43.15 12.3K
11:41 43.12 43.14 42.93 42.93 6.5K
11:42 42.91 42.95 42.80 42.80 17.1K
11:43 42.78 42.84 42.78 42.80 32.3K
11:44 42.92 43.07 42.92 43.04 13.4K
11:45 42.94 42.94 42.85 42.85 1.3K
11:46 42.93 42.93 42.88 42.92 3.8K
11:47 42.87 42.98 42.87 42.92 1.3K
11:48 42.92 43.09 42.92 43.07 7.2K
11:49 43.08 43.08 42.64 42.64 7.9K
11:50 42.61 43.01 42.61 43.00 7.2K
11:51 43.10 43.20 43.10 43.19 67.8K
11:52 43.17 43.24 43.12 43.18 24.8K
11:53 43.13 43.24 43.12 43.15 11.4K
11:54 43.08 43.08 43.02 43.02 2.5K
11:55 42.98 42.98 42.91 42.98 6.0K
11:56 42.90 42.90 42.75 42.79 9.2K
11:57 42.78 42.78 42.42 42.50 48.8K
11:58 42.51 42.67 42.48 42.52 9.3K
11:59 42.50 42.50 42.43 42.48 10.9K
12:00 42.45 42.76 42.45 42.68 12.8K
12:01 42.73 42.73 42.56 42.56 5.2K
12:02 42.65 42.65 42.46 42.50 8.5K
12:03 42.48 42.57 42.43 42.53 5.4K
12:04 42.58 42.69 42.58 42.69 5.0K
12:05 42.56 42.56 42.40 42.52 11.3K
12:06 42.59 42.61 42.56 42.61 6.5K
12:07 42.50 42.51 42.41 42.44 9.4K
12:08 42.40 42.55 42.37 42.55 7.2K
12:09 42.53 42.73 42.53 42.66 6.7K
12:10 42.68 42.68 42.60 42.62 5.1K
12:11 42.53 42.54 42.30 42.42 20.1K
12:12 42.45 42.58 42.45 42.58 3.8K
12:13 42.61 42.71 42.61 42.62 1.8K
12:14 42.54 42.54 42.39 42.51 3.0K
12:15 42.43 42.44 42.36 42.44 5.0K
12:16 42.44 42.57 42.39 42.57 4.9K
12:17 42.45 42.62 42.45 42.62 2.7K
12:18 42.71 42.72 42.67 42.71 8.1K
12:19 42.52 42.63 42.52 42.63 2.1K
12:20 42.64 42.86 42.64 42.77 3.7K
12:21 42.78 42.78 42.58 42.65 3.2K
12:22 42.66 42.72 42.63 42.72 1.6K
12:23 42.69 42.69 42.61 42.63 2.5K
12:24 42.65 42.79 42.62 42.79 5.5K
12:25 42.74 42.80 42.74 42.80 6.0K
12:26 42.85 42.87 42.82 42.83 5.8K
12:27 42.79 42.79 42.62 42.62 6.1K
12:28 42.50 42.50 42.30 42.30 12.3K
12:29 42.34 42.39 42.20 42.20 28.8K
12:30 42.21 42.24 42.11 42.24 21.7K
12:31 42.29 42.29 42.10 42.19 5.8K
12:32 42.18 42.18 42.14 42.18 18.3K
12:33 42.21 42.21 41.91 42.00 21.8K
12:34 42.00 42.05 41.95 42.05 16.7K
12:35 42.01 42.01 41.81 41.95 7.9K
12:36 41.82 41.94 41.82 41.91 7.2K
12:37 42.00 42.05 41.93 41.93 5.4K
12:38 41.83 41.88 41.81 41.86 5.6K
12:39 41.85 41.94 41.85 41.92 6.6K
12:40 41.90 42.14 41.87 42.05 11.6K
12:41 41.99 42.06 41.89 41.89 13.9K
12:42 41.91 41.91 41.71 41.71 8.7K
12:43 41.81 41.87 41.81 41.87 4.7K
12:44 41.95 41.98 41.79 41.81 4.1K
12:45 41.82 42.05 41.74 42.05 7.3K
12:46 41.91 41.92 41.78 41.92 3.2K
12:47 41.84 41.84 41.71 41.78 16.9K
12:48 41.73 41.88 41.71 41.88 3.0K
12:49 41.85 42.02 41.65 41.98 10.3K
12:50 42.00 42.20 41.91 42.13 12.3K
12:51 42.35 42.43 42.09 42.09 8.5K
12:52 42.15 42.20 42.06 42.14 8.5K
12:53 42.21 42.49 42.21 42.49 14.5K
12:54 42.60 42.89 42.60 42.84 21.2K
12:55 42.81 42.82 42.10 42.20 14.6K
12:56 42.20 42.68 42.20 42.38 18.3K
12:57 42.35 42.42 42.10 42.16 15.2K
12:58 42.41 42.61 42.39 42.61 9.5K
12:59 42.54 42.80 42.54 42.80 2.3K
13:00 42.69 42.70 42.44 42.60 1.9K
13:01 42.42 42.70 42.42 42.57 11.4K
13:02 42.50 42.52 42.34 42.52 2.2K
13:03 42.60 42.66 42.43 42.63 6.4K
13:04 42.73 43.10 42.73 43.10 28.3K
13:05 43.10 43.10 42.94 43.03 7.4K
13:06 42.94 43.20 42.94 43.14 39.0K
13:07 43.06 43.19 42.89 43.07 10.8K
13:08 43.05 43.10 42.91 42.91 6.7K
13:09 42.88 42.92 42.61 42.74 23.1K
13:10 42.65 42.76 42.63 42.72 3.0K
13:11 42.66 42.66 42.41 42.54 3.5K
13:12 42.61 42.86 42.58 42.86 6.1K
13:13 42.99 43.04 42.91 42.91 5.8K
13:14 43.09 43.09 42.93 42.97 13.3K
13:15 42.98 43.01 42.91 42.95 8.4K
13:16 42.99 43.10 42.95 43.10 15.9K
13:17 43.09 43.23 43.01 43.19 19.3K
13:18 43.23 43.37 43.14 43.37 16.1K
13:19 43.36 43.39 43.20 43.26 14.3K
13:20 43.22 43.63 43.22 43.55 24.5K
13:21 43.50 43.60 43.34 43.40 6.7K
13:22 43.38 43.47 43.17 43.25 9.2K
13:23 43.22 43.28 43.22 43.25 4.3K
13:24 43.30 43.35 43.17 43.20 4.4K
13:25 43.33 43.45 43.33 43.45 7.1K
13:26 43.50 43.90 43.50 43.80 13.7K
13:27 43.78 43.92 43.74 43.79 21.0K
13:28 43.74 44.01 43.72 44.01 20.8K
13:29 44.01 44.09 43.79 43.79 20.8K
13:30 43.95 43.95 43.67 43.94 11.7K
13:31 43.90 44.00 43.75 44.00 23.5K
13:32 44.03 44.16 44.03 44.10 22.0K
13:33 44.10 44.25 44.01 44.24 15.9K
13:34 44.25 44.25 44.05 44.20 17.8K
13:35 44.12 44.25 44.11 44.13 9.4K
13:36 44.06 44.20 44.02 44.09 12.7K
13:37 44.20 44.40 44.10 44.40 20.8K
13:38 44.35 44.51 44.32 44.51 29.2K
13:39 44.46 44.65 44.45 44.59 16.5K
13:40 44.53 44.68 44.53 44.60 7.3K
13:41 44.66 44.66 44.30 44.57 18.0K
13:42 44.60 44.60 44.35 44.35 13.9K
13:43 44.35 44.38 44.23 44.38 15.4K
13:44 44.43 44.65 44.43 44.56 13.3K
13:45 44.44 44.44 44.17 44.38 15.6K
13:46 44.38 44.60 44.27 44.44 11.5K
13:47 44.41 44.41 44.26 44.30 8.6K
13:48 44.25 44.42 44.25 44.42 3.2K
13:49 44.38 44.47 44.38 44.41 58.6K
13:50 44.48 44.67 44.48 44.61 17.6K
13:51 44.58 44.73 44.51 44.73 16.2K
13:52 44.64 44.74 44.64 44.73 18.5K
13:53 44.83 44.85 44.60 44.69 15.0K
13:54 44.69 44.75 44.59 44.59 12.4K
13:55 44.63 44.80 44.60 44.80 13.2K
13:56 44.80 44.81 44.60 44.60 6.5K
13:57 44.69 44.78 44.61 44.61 9.3K
13:58 44.57 44.65 44.41 44.61 19.7K
13:59 44.62 44.69 44.52 44.59 7.9K
14:00 44.59 44.85 44.59 44.85 20.1K
14:01 44.90 45.00 44.85 44.95 44.3K
14:02 44.92 45.00 44.80 44.80 41.2K
14:03 44.95 45.00 44.68 44.71 6.4K
14:04 44.62 44.70 44.50 44.70 15.1K
14:05 44.71 44.76 44.50 44.70 165.6K
14:06 44.61 44.76 44.60 44.69 35.1K
14:07 44.64 44.64 44.42 44.61 14.9K
14:08 44.66 44.75 44.66 44.75 24.7K
14:09 44.73 44.95 44.73 44.92 12.8K
14:10 44.92 45.00 44.78 45.00 51.2K
14:11 44.93 44.93 44.81 44.88 4.2K
14:12 44.79 44.89 44.73 44.89 11.1K
14:13 44.89 44.99 44.84 44.99 5.6K
14:14 45.19 45.23 45.14 45.21 7.5K
14:15 45.18 45.30 45.08 45.09 16.3K
14:16 45.08 45.27 45.07 45.26 11.9K
14:17 45.39 45.49 45.20 45.48 24.0K
14:18 45.48 45.48 45.39 45.44 17.9K
14:19 45.31 45.37 45.17 45.17 11.8K
14:20 45.18 45.43 45.18 45.37 19.7K
14:21 45.32 45.63 45.32 45.62 27.7K
14:22 45.69 45.69 45.27 45.40 17.3K
14:23 45.28 45.53 45.23 45.46 10.3K
14:24 45.42 45.60 45.42 45.60 24.4K
14:25 45.49 45.59 45.40 45.59 6.6K
14:26 45.57 45.70 45.51 45.66 18.4K
14:27 45.71 45.71 45.45 45.54 13.0K
14:28 45.54 45.54 45.40 45.50 16.2K
14:29 45.45 45.45 45.27 45.30 15.6K
14:30 45.34 45.43 45.33 45.33 21.0K
14:31 45.44 45.75 45.44 45.71 25.4K
14:32 45.77 45.87 45.66 45.87 19.0K
14:33 45.86 45.98 45.77 45.96 8.3K
14:34 45.94 46.09 45.94 46.06 53.8K
14:35 46.00 46.13 45.94 46.03 17.8K
14:36 46.03 46.06 45.94 45.94 13.7K
14:37 45.89 46.00 45.81 45.98 9.3K
14:38 45.86 46.18 45.86 46.18 18.9K
14:39 46.13 46.23 46.13 46.21 18.6K
14:40 46.23 46.23 45.93 46.18 34.2K
14:41 46.16 46.30 46.16 46.24 32.1K
14:42 46.29 46.32 46.20 46.32 29.1K
14:43 46.33 46.48 46.32 46.48 43.0K
14:44 46.47 46.55 46.43 46.48 33.9K
14:45 46.49 46.89 46.49 46.80 146.2K
14:46 46.78 46.78 46.52 46.70 57.0K
14:47 46.69 46.69 46.43 46.59 42.5K
14:48 46.68 46.80 46.61 46.78 69.4K
14:49 46.75 46.95 46.73 46.76 47.7K
14:50 46.77 46.84 46.68 46.84 25.4K
14:51 46.74 46.81 46.55 46.81 32.1K
14:52 46.76 46.85 46.58 46.83 24.3K
14:53 46.85 46.93 46.64 46.89 14.8K
14:54 46.86 46.97 46.80 46.80 31.8K
14:55 46.76 46.84 46.72 46.84 35.0K
14:56 46.75 47.05 46.69 47.03 42.7K
14:57 46.96 47.04 46.87 46.98 15.5K
14:58 46.98 46.99 46.79 46.99 33.0K
14:59 46.93 47.00 46.74 46.99 19.2K
15:00 46.87 46.93 46.74 46.91 16.9K
15:01 46.87 46.89 46.70 46.88 16.9K
15:02 46.87 46.87 46.74 46.83 11.2K
15:03 46.74 46.84 46.56 46.82 19.0K
15:04 46.78 47.00 46.78 46.95 23.6K
15:05 46.96 46.96 46.61 46.62 24.5K
15:06 46.58 46.67 46.43 46.45 41.4K
15:07 46.38 46.45 46.32 46.40 54.7K
15:08 46.38 46.48 46.26 46.46 22.4K
15:09 46.42 46.61 46.42 46.51 26.7K
15:10 46.50 46.99 46.49 46.98 52.5K
15:11 46.99 47.01 46.58 46.58 30.0K
15:12 46.53 46.76 46.51 46.51 9.4K
15:13 46.46 46.51 46.24 46.24 28.8K
15:14 46.22 46.46 46.20 46.30 23.8K
15:15 46.37 46.60 46.26 46.60 10.2K
15:16 46.60 46.64 46.56 46.62 3.1K
15:17 46.59 46.62 46.47 46.57 17.6K
15:18 46.48 46.57 46.40 46.46 5.2K
15:19 46.52 46.52 46.34 46.34 11.3K
15:20 46.30 46.70 46.30 46.58 14.1K
15:21 46.47 46.88 46.47 46.83 7.2K
15:22 46.82 46.85 46.67 46.84 8.7K
15:23 46.85 46.85 46.71 46.79 10.2K
15:24 46.82 46.94 46.75 46.93 4.2K
15:25 46.85 46.85 46.41 46.45 20.5K
15:26 46.45 46.52 46.32 46.44 14.8K
15:27 46.44 46.45 46.13 46.13 12.2K
15:28 46.14 46.27 46.14 46.18 6.7K
15:29 46.11 46.16 45.92 46.08 15.9K
15:30 46.05 46.11 45.99 46.11 3.8K
15:31 46.20 46.27 46.07 46.11 32.5K
15:32 46.25 46.35 46.06 46.28 28.5K
15:33 46.21 46.37 46.21 46.23 19.0K
15:34 46.27 46.32 46.19 46.27 18.0K
15:35 46.18 46.45 46.14 46.39 8.9K
15:36 46.44 46.45 46.26 46.26 5.0K
15:37 46.37 46.37 46.18 46.18 15.4K
15:38 46.13 46.25 46.12 46.20 6.9K
15:39 46.13 46.17 46.07 46.07 2.2K
15:40 46.15 46.37 45.95 46.05 17.8K
15:41 46.02 46.12 45.79 45.79 45.7K
15:42 45.83 45.83 45.57 45.60 22.4K
15:43 45.58 45.58 45.35 45.35 25.8K
15:44 45.39 45.44 45.26 45.29 27.6K
15:45 45.31 45.54 45.31 45.45 18.5K
15:46 45.39 45.39 45.12 45.28 13.4K
15:47 45.18 45.50 45.18 45.44 15.3K
15:48 45.40 45.65 45.40 45.65 33.6K
15:49 45.49 45.70 45.49 45.69 9.5K
15:50 45.70 46.02 45.70 45.95 11.8K
15:51 45.84 46.00 45.78 45.87 9.4K
15:52 45.87 46.24 45.87 46.09 40.0K
15:53 46.15 46.44 46.10 46.38 16.7K
15:54 46.31 46.49 46.23 46.48 24.0K
15:55 46.53 46.53 46.32 46.32 23.1K
15:56 46.25 46.41 46.25 46.34 18.2K
15:57 46.47 46.53 46.40 46.48 28.7K
15:58 46.42 46.58 46.37 46.52 66.2K
15:59 46.51 46.67 46.49 46.61 72.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles