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 44.82 45.40 44.81 45.40 551.1K
09:31 45.50 46.28 45.50 45.98 55.0K
09:32 46.04 46.96 46.04 46.70 66.0K
09:33 46.76 47.14 46.63 46.77 70.9K
09:34 46.71 47.40 46.71 47.26 42.3K
09:35 47.18 47.18 46.57 46.74 42.8K
09:36 46.79 47.14 46.50 46.54 43.6K
09:37 46.49 46.78 46.49 46.65 74.9K
09:38 46.59 47.29 46.59 47.29 33.0K
09:39 47.00 47.21 46.71 46.90 22.9K
09:40 46.81 47.30 46.81 47.30 40.6K
09:41 47.19 47.27 46.92 46.92 31.1K
09:42 47.04 47.25 46.82 47.25 65.3K
09:43 47.24 47.28 46.99 47.21 18.4K
09:44 47.13 47.30 47.01 47.13 24.0K
09:45 47.13 47.26 46.91 46.91 28.8K
09:46 46.92 47.19 46.90 47.05 24.0K
09:47 47.13 47.13 46.66 47.01 88.4K
09:48 46.91 47.11 46.40 46.40 35.3K
09:49 46.36 47.10 46.36 46.98 51.2K
09:50 47.20 47.24 46.90 46.90 30.3K
09:51 46.95 46.95 46.67 46.67 15.1K
09:52 46.68 47.20 46.68 47.20 17.9K
09:53 47.13 47.50 47.09 47.09 31.2K
09:54 47.27 47.30 47.04 47.12 12.5K
09:55 47.21 47.52 47.21 47.52 18.8K
09:56 47.51 47.54 47.16 47.25 29.0K
09:57 47.23 47.29 47.17 47.17 8.4K
09:58 47.25 47.45 47.07 47.44 16.6K
09:59 47.35 47.42 47.01 47.01 18.0K
10:00 47.19 47.62 47.19 47.25 45.2K
10:01 47.30 47.30 47.01 47.06 23.3K
10:02 47.04 47.04 46.43 46.51 203.7K
10:03 46.55 46.66 46.40 46.60 35.1K
10:04 46.58 47.08 46.58 47.00 16.9K
10:05 47.01 47.08 46.65 47.00 15.2K
10:06 47.01 47.15 46.86 47.15 29.6K
10:07 47.20 47.24 47.02 47.02 11.5K
10:08 47.26 47.26 46.95 46.95 24.1K
10:09 47.00 47.20 46.95 47.03 6.8K
10:10 47.07 47.20 46.96 46.99 10.5K
10:11 47.03 47.03 46.70 46.90 25.7K
10:12 46.95 46.96 46.55 46.55 18.3K
10:13 46.65 46.66 46.21 46.23 113.7K
10:14 46.27 46.27 46.04 46.05 19.3K
10:15 46.07 46.63 46.07 46.50 19.5K
10:16 46.49 46.74 46.38 46.42 11.8K
10:17 46.57 46.57 46.16 46.16 26.4K
10:18 46.08 46.30 46.03 46.25 27.2K
10:19 46.22 46.56 46.20 46.28 30.9K
10:20 46.33 46.39 45.86 46.06 35.7K
10:21 46.17 46.87 46.17 46.26 24.0K
10:22 46.38 46.54 46.11 46.11 31.1K
10:23 46.16 46.55 46.16 46.42 13.4K
10:24 46.36 46.66 46.31 46.62 10.3K
10:25 46.63 46.79 46.60 46.68 14.2K
10:26 46.60 46.78 46.56 46.78 9.7K
10:27 46.73 46.73 46.51 46.63 8.6K
10:28 46.74 46.80 46.48 46.61 6.6K
10:29 46.52 46.64 46.26 46.29 23.4K
10:30 46.25 46.25 46.03 46.03 21.2K
10:31 46.00 46.20 45.98 46.20 15.5K
10:32 46.15 46.20 46.00 46.00 11.0K
10:33 45.95 46.17 45.90 46.12 6.7K
10:34 46.04 46.20 46.04 46.15 9.2K
10:35 46.19 46.38 46.17 46.23 5.8K
10:36 46.28 46.28 46.09 46.19 6.2K
10:37 46.20 46.35 46.18 46.34 12.0K
10:38 46.32 46.36 46.25 46.32 17.2K
10:39 46.35 46.39 46.27 46.27 10.5K
10:40 46.23 46.76 46.23 46.65 11.5K
10:41 46.69 46.69 46.40 46.65 13.0K
10:42 46.61 46.64 46.50 46.53 4.9K
10:43 46.51 46.51 46.04 46.06 12.9K
10:44 46.13 46.30 46.13 46.22 7.5K
10:45 46.28 46.33 46.17 46.33 2.3K
10:46 46.19 46.26 46.15 46.21 2.6K
10:47 46.23 46.48 46.23 46.48 21.7K
10:48 46.42 46.45 46.33 46.42 4.2K
10:49 46.33 46.50 46.32 46.50 4.1K
10:50 46.47 46.47 46.15 46.23 8.0K
10:51 46.11 46.25 46.11 46.23 2.9K
10:52 46.26 46.50 46.26 46.50 1.8K
10:53 46.58 46.61 46.40 46.56 11.2K
10:54 46.65 46.79 46.55 46.62 16.8K
10:55 46.64 46.64 46.30 46.35 13.3K
10:56 46.29 46.42 46.27 46.42 10.0K
10:57 46.43 46.51 46.43 46.51 2.6K
10:58 46.35 46.44 46.30 46.36 2.6K
10:59 46.23 46.32 46.20 46.25 10.1K
11:00 46.31 46.31 46.11 46.21 11.6K
11:01 46.21 46.26 46.04 46.07 24.4K
11:02 46.07 46.07 45.85 45.85 68.8K
11:03 45.92 46.18 45.86 46.18 13.2K
11:04 46.19 46.23 46.17 46.17 1.5K
11:05 46.20 46.27 46.20 46.23 3.2K
11:06 46.17 46.28 46.08 46.08 1.3K
11:07 46.00 46.00 46.00 46.00 0.7K
11:08 45.99 45.99 45.77 45.80 4.0K
11:09 45.67 45.67 45.34 45.50 30.0K
11:10 45.52 45.52 45.31 45.41 14.7K
11:11 45.46 45.75 45.43 45.75 12.9K
11:12 45.79 46.10 45.79 46.07 13.0K
11:13 46.09 46.23 45.90 46.23 8.1K
11:14 46.22 46.44 46.21 46.28 4.9K
11:15 46.20 46.27 46.14 46.21 9.4K
11:16 46.18 46.18 46.04 46.04 3.7K
11:17 45.98 46.01 45.98 46.00 4.6K
11:18 45.96 46.03 45.96 46.00 3.3K
11:19 46.14 46.14 46.13 46.13 3.7K
11:20 46.13 46.13 45.98 46.10 1.1K
11:21 46.15 46.36 46.14 46.26 3.9K
11:22 46.31 46.31 46.16 46.16 1.1K
11:23 46.06 46.06 45.96 45.96 3.4K
11:24 46.03 46.22 46.03 46.17 1.4K
11:25 46.06 46.06 46.00 46.00 1.2K
11:26 46.00 46.12 46.00 46.12 6.8K
11:27 46.09 46.28 46.09 46.19 4.7K
11:28 46.20 46.44 46.20 46.39 9.0K
11:29 46.38 46.48 46.37 46.40 2.5K
11:30 46.44 46.44 46.34 46.34 10.9K
11:31 46.41 46.42 46.39 46.41 5.2K
11:32 46.37 46.43 46.37 46.43 5.3K
11:33 46.38 46.55 46.34 46.34 17.4K
11:34 46.32 46.38 46.23 46.28 3.6K
11:35 46.28 46.28 46.21 46.25 3.0K
11:36 46.33 46.33 46.20 46.20 1.1K
11:37 46.41 46.44 46.40 46.40 1.8K
11:38 46.36 46.36 46.29 46.29 1.4K
11:39 46.18 46.35 46.18 46.27 1.2K
11:40 46.24 46.24 46.24 46.24 0.3K
11:41 46.15 46.16 46.15 46.16 2.2K
11:42 46.10 46.13 46.10 46.12 1.9K
11:43 46.14 46.20 46.14 46.15 1.1K
11:44 46.12 46.19 46.12 46.19 0.8K
11:45 46.34 46.41 46.34 46.41 3.4K
11:46 46.33 46.46 46.33 46.35 4.5K
11:47 46.45 46.45 46.45 46.45 0.9K
11:48 46.59 46.70 46.59 46.58 19.4K
11:49 46.68 46.84 46.68 46.84 8.6K
11:50 46.72 47.00 46.72 46.95 42.3K
11:51 46.95 47.19 46.93 46.94 26.5K
11:52 46.90 47.00 46.88 46.88 2.8K
11:53 46.91 47.18 46.86 47.05 21.5K
11:54 47.06 47.06 46.91 47.00 14.9K
11:55 46.94 46.94 46.90 46.92 1.8K
11:56 46.93 47.01 46.90 46.95 10.4K
11:57 46.92 47.25 46.92 47.19 32.8K
11:58 47.19 47.20 47.08 47.08 6.5K
11:59 47.16 47.16 46.61 46.61 10.5K
12:00 46.74 46.76 46.60 46.68 17.1K
12:01 46.68 46.68 46.11 46.11 13.7K
12:02 46.10 46.22 45.97 46.22 21.9K
12:03 46.25 46.50 46.25 46.50 10.7K
12:04 46.42 46.46 46.32 46.46 5.6K
12:05 46.57 46.57 46.45 46.45 6.3K
12:06 46.38 46.64 46.38 46.61 7.5K
12:07 46.72 46.83 46.61 46.83 5.9K
12:08 46.69 46.79 46.68 46.70 6.9K
12:09 46.54 46.56 46.45 46.45 2.5K
12:10 46.50 46.57 46.50 46.57 1.0K
12:11 46.58 46.70 46.58 46.64 2.6K
12:12 46.70 46.78 46.67 46.72 6.3K
12:13 46.78 46.85 46.66 46.85 2.0K
12:14 46.83 46.93 46.82 46.83 11.0K
12:15 46.86 46.86 46.79 46.79 1.9K
12:16 46.88 46.88 46.38 46.57 23.1K
12:17 46.61 46.61 46.30 46.30 32.0K
12:18 46.33 46.40 46.32 46.39 6.2K
12:19 46.40 46.40 46.10 46.33 13.8K
12:20 46.22 46.33 46.22 46.28 2.2K
12:21 46.27 46.27 45.88 45.88 37.1K
12:22 45.86 45.99 45.79 45.99 35.5K
12:23 46.10 46.21 46.06 46.14 7.6K
12:24 46.10 46.10 45.96 45.96 6.6K
12:25 45.96 46.07 45.96 46.06 5.2K
12:26 46.00 46.13 46.00 46.12 1.7K
12:27 46.06 46.14 46.06 46.14 1.3K
12:28 46.18 46.18 45.96 46.05 5.2K
12:29 46.00 46.00 45.94 45.94 1.9K
12:30 46.03 46.18 46.03 46.15 6.9K
12:31 46.23 46.39 46.20 46.20 22.5K
12:32 46.27 46.35 46.25 46.25 1.4K
12:33 46.36 46.49 46.36 46.40 7.1K
12:34 46.40 46.40 46.28 46.28 11.0K
12:35 46.40 46.44 46.39 46.41 5.1K
12:36 46.60 46.60 46.48 46.54 7.2K
12:37 46.45 46.52 46.45 46.47 2.6K
12:38 46.50 46.50 46.40 46.40 5.2K
12:39 46.41 46.41 46.40 46.40 0.3K
12:40 46.44 46.44 46.37 46.43 0.9K
12:41 46.37 46.38 46.29 46.29 1.4K
12:42 46.27 46.39 46.27 46.39 1.1K
12:43 46.46 46.50 46.39 46.45 9.0K
12:44 46.60 46.67 46.54 46.54 12.6K
12:45 46.51 46.51 46.35 46.41 1.7K
12:46 46.40 46.40 46.40 46.40 0.5K
12:47 46.43 46.53 46.43 46.53 0.9K
12:48 46.50 46.50 46.44 46.44 1.5K
12:49 46.57 46.60 46.54 46.56 7.3K
12:50 46.58 46.58 46.46 46.46 2.7K
12:51 46.46 46.53 46.36 46.36 2.6K
12:52 46.37 46.42 46.33 46.33 1.1K
12:53 46.46 46.52 46.46 46.52 0.7K
12:54 46.62 46.62 46.55 46.57 6.8K
12:55 46.54 46.57 46.52 46.52 2.0K
12:56 46.40 46.43 46.40 46.40 0.9K
12:57 46.43 46.53 46.43 46.53 5.9K
12:58 46.61 46.69 46.54 46.69 1.5K
12:59 46.56 46.56 46.54 46.54 2.6K
13:00 46.55 46.55 46.43 46.43 1.4K
13:01 46.30 46.49 46.30 46.49 3.8K
13:02 46.38 46.45 46.38 46.45 1.3K
13:03 46.41 46.44 46.27 46.27 2.5K
13:04 46.33 46.33 46.27 46.27 2.5K
13:05 46.32 46.36 46.31 46.31 2.9K
13:06 46.33 46.49 46.33 46.49 1.3K
13:07 46.57 46.57 46.52 46.52 0.6K
13:08 46.31 46.45 46.31 46.44 1.7K
13:09 46.47 46.47 46.37 46.37 3.4K
13:10 46.35 46.40 46.35 46.39 10.1K
13:11 46.58 46.61 46.48 46.48 3.8K
13:12 46.50 46.56 46.50 46.56 3.5K
13:13 46.55 46.66 46.55 46.66 4.9K
13:14 46.69 46.78 46.69 46.78 10.9K
13:15 46.71 46.83 46.70 46.70 3.8K
13:16 46.64 46.69 46.60 46.61 1.5K
13:17 46.65 46.65 46.60 46.60 0.6K
13:18 46.55 46.58 46.55 46.58 1.4K
13:19 46.73 46.82 46.73 46.82 2.7K
13:20 46.79 46.94 46.79 46.94 9.4K
13:21 46.91 46.99 46.83 46.83 14.6K
13:22 46.83 46.83 46.83 46.83 1.4K
13:23 46.88 47.00 46.87 47.00 9.9K
13:24 46.98 46.99 46.87 46.87 4.7K
13:25 46.93 46.93 46.67 46.67 3.5K
13:26 46.63 46.63 46.55 46.60 7.9K
13:27 46.72 46.76 46.67 46.67 8.5K
13:28 46.60 46.67 46.60 46.62 3.1K
13:29 46.59 46.62 46.59 46.61 2.0K
13:30 46.66 46.66 46.57 46.57 1.1K
13:31 46.53 46.55 46.53 46.55 1.6K
13:32 46.61 46.74 46.61 46.74 0.6K
13:33 46.74 46.75 46.69 46.75 1.8K
13:34 46.74 46.74 46.60 46.60 1.7K
13:35 46.61 46.61 46.57 46.58 4.3K
13:36 46.73 46.76 46.71 46.76 2.3K
13:37 46.74 46.77 46.71 46.73 6.6K
13:38 46.73 46.73 46.71 46.71 0.8K
13:39 46.81 46.93 46.77 46.92 9.1K
13:40 46.90 46.94 46.86 46.86 7.6K
13:41 46.82 46.84 46.77 46.77 8.5K
13:42 46.77 46.85 46.77 46.85 2.0K
13:43 46.83 46.85 46.78 46.84 2.1K
13:44 46.75 46.81 46.75 46.77 3.1K
13:45 46.80 46.88 46.80 46.88 2.3K
13:46 46.95 46.97 46.75 46.81 14.6K
13:47 46.85 46.89 46.81 46.81 3.7K
13:48 46.84 46.85 46.75 46.75 4.4K
13:49 46.62 46.62 46.62 46.62 1.7K
13:50 46.70 46.78 46.70 46.75 1.6K
13:51 46.67 46.75 46.67 46.75 0.3K
13:52 46.62 46.63 46.62 46.63 1.4K
13:53 46.70 46.70 46.68 46.68 0.7K
13:54 46.63 46.63 46.57 46.57 0.6K
13:55 46.69 46.69 46.61 46.67 4.5K
13:56 46.64 46.64 46.60 46.64 15.5K
13:57 46.72 46.72 46.72 46.72 1.8K
13:59 46.62 46.68 46.62 46.68 0.2K
14:00 46.67 46.67 46.57 46.60 4.8K
14:01 46.74 46.85 46.74 46.85 1.7K
14:02 46.81 46.83 46.76 46.83 4.1K
14:03 46.79 46.86 46.76 46.86 5.4K
14:04 46.73 46.86 46.73 46.80 12.2K
14:05 46.84 46.86 46.75 46.86 0.9K
14:06 46.82 46.84 46.82 46.84 0.4K
14:07 46.89 46.94 46.86 46.86 5.4K
14:08 46.90 46.90 46.86 46.86 2.9K
14:09 46.85 47.00 46.85 46.92 12.9K
14:10 47.00 47.10 46.99 47.00 40.4K
14:11 47.10 47.13 47.06 47.13 68.0K
14:12 47.12 47.25 47.05 47.25 27.9K
14:13 47.25 47.32 47.25 47.28 12.5K
14:14 47.35 47.44 47.35 47.35 32.3K
14:15 47.39 47.60 47.27 47.60 37.1K
14:16 47.60 48.15 47.60 48.15 68.8K
14:17 48.14 48.19 47.86 47.94 34.6K
14:18 47.88 48.17 47.88 48.11 20.7K
14:19 48.09 48.20 48.00 48.07 28.6K
14:20 48.10 48.16 48.05 48.16 21.3K
14:21 48.15 48.18 47.76 47.84 29.3K
14:22 47.93 48.08 47.86 47.89 5.9K
14:23 47.95 47.95 47.76 47.81 8.5K
14:24 47.74 47.74 47.70 47.73 6.1K
14:25 47.66 47.84 47.60 47.84 9.2K
14:26 47.88 47.88 47.62 47.81 7.6K
14:27 47.80 47.81 47.52 47.54 31.6K
14:28 47.57 47.57 47.30 47.34 17.0K
14:29 47.45 47.59 47.31 47.55 11.1K
14:30 47.63 47.83 47.59 47.70 6.9K
14:31 47.71 47.79 47.50 47.51 13.3K
14:32 47.55 47.58 47.49 47.58 13.8K
14:33 47.60 47.67 47.60 47.67 6.4K
14:34 47.60 47.64 47.52 47.64 4.1K
14:35 47.68 47.80 47.68 47.78 5.2K
14:36 47.79 47.79 47.62 47.62 6.5K
14:37 47.71 47.80 47.67 47.67 3.3K
14:38 47.66 47.77 47.64 47.67 5.7K
14:39 47.65 47.74 47.44 47.44 11.2K
14:40 47.44 47.47 47.39 47.44 5.3K
14:41 47.42 47.50 47.37 47.38 9.1K
14:42 47.40 47.44 47.31 47.44 7.0K
14:43 47.44 47.55 47.35 47.53 6.6K
14:44 47.70 47.79 47.70 47.73 6.6K
14:45 47.79 47.92 47.71 47.71 13.1K
14:46 47.63 47.63 47.33 47.33 9.1K
14:47 47.35 47.35 46.84 46.84 27.5K
14:48 46.85 46.90 46.54 46.54 36.2K
14:49 46.68 47.08 46.63 47.00 16.9K
14:50 47.02 47.07 46.84 46.90 15.1K
14:51 46.89 46.90 46.80 46.82 12.9K
14:52 46.80 46.92 46.72 46.80 19.4K
14:53 46.73 46.94 46.71 46.71 4.2K
14:54 46.70 46.85 46.70 46.85 7.8K
14:55 46.86 47.22 46.86 47.15 31.1K
14:56 47.13 47.39 47.13 47.16 16.7K
14:57 47.19 47.25 46.93 46.93 6.7K
14:58 46.96 47.00 46.91 47.00 5.1K
14:59 47.02 47.02 46.34 46.62 45.4K
15:00 46.51 46.69 46.51 46.67 18.4K
15:01 46.54 46.93 46.54 46.89 14.4K
15:02 46.75 46.75 46.64 46.64 8.2K
15:03 46.60 46.67 46.51 46.60 16.9K
15:04 46.58 46.66 46.52 46.59 25.2K
15:05 46.65 46.75 46.35 46.39 17.8K
15:06 46.44 46.44 46.21 46.29 18.7K
15:07 46.25 46.51 46.19 46.51 17.3K
15:08 46.60 46.60 46.48 46.55 7.9K
15:09 46.48 46.75 46.48 46.75 5.9K
15:10 46.84 46.87 46.45 46.48 33.0K
15:11 46.55 46.58 46.45 46.46 77.6K
15:12 46.48 46.61 46.38 46.61 9.2K
15:13 46.57 46.64 46.50 46.55 19.5K
15:14 46.55 46.68 46.41 46.47 13.2K
15:15 46.63 46.70 46.55 46.55 12.2K
15:16 46.64 46.64 46.55 46.55 4.7K
15:17 46.51 46.51 46.42 46.48 25.0K
15:18 46.49 46.55 46.14 46.18 22.8K
15:19 46.15 46.24 46.11 46.21 9.2K
15:20 46.25 46.37 46.23 46.34 11.4K
15:21 46.14 46.14 46.07 46.08 6.3K
15:22 46.18 46.20 46.05 46.09 6.1K
15:23 46.10 46.13 46.06 46.06 4.8K
15:24 46.11 46.11 46.04 46.05 5.7K
15:25 46.04 46.14 46.00 46.06 12.5K
15:26 46.15 46.15 46.03 46.06 8.2K
15:27 46.09 46.09 45.82 45.86 30.1K
15:28 45.87 45.95 45.86 45.90 5.5K
15:29 45.97 46.20 45.97 46.12 5.8K
15:30 46.14 46.58 46.11 46.58 22.3K
15:31 46.60 46.60 46.37 46.37 5.0K
15:32 46.44 46.44 46.27 46.40 4.1K
15:33 46.38 46.51 46.37 46.43 5.9K
15:34 46.39 46.44 46.35 46.36 3.5K
15:35 46.33 46.50 46.32 46.49 7.7K
15:36 46.57 46.57 46.49 46.53 12.0K
15:37 46.52 46.52 46.38 46.38 5.1K
15:38 46.44 46.49 46.43 46.45 5.8K
15:39 46.46 46.65 46.46 46.60 6.8K
15:40 46.64 46.71 46.61 46.61 8.6K
15:41 46.66 46.78 46.62 46.78 6.2K
15:42 46.74 46.79 46.65 46.72 6.9K
15:43 46.61 46.74 46.56 46.68 5.4K
15:44 46.72 46.80 46.67 46.72 8.2K
15:45 46.67 46.72 46.63 46.72 1.2K
15:46 46.74 46.74 46.55 46.55 6.2K
15:47 46.56 46.77 46.56 46.74 5.6K
15:48 46.77 46.89 46.77 46.82 16.7K
15:49 46.78 46.83 46.74 46.83 2.8K
15:50 46.68 46.68 46.36 46.54 13.9K
15:51 46.52 46.76 46.51 46.76 4.2K
15:52 46.72 46.83 46.67 46.83 15.5K
15:53 46.81 46.95 46.81 46.91 12.2K
15:54 46.91 47.07 46.91 46.97 45.8K
15:55 46.93 47.10 46.93 47.03 23.9K
15:56 47.00 47.00 46.84 46.84 27.1K
15:57 46.95 46.95 46.83 46.83 6.4K
15:58 46.82 46.86 46.68 46.72 27.9K
15:59 46.78 46.81 46.64 46.74 39.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles