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 46.96 47.85 46.96 47.80 391.5K
09:31 47.56 47.56 46.88 46.88 122.2K
09:32 46.64 46.99 46.30 46.39 40.0K
09:33 46.45 46.66 46.26 46.63 39.6K
09:34 46.71 47.07 46.50 46.78 23.8K
09:35 46.78 46.78 46.36 46.66 42.1K
09:36 46.60 46.73 46.23 46.23 61.6K
09:37 46.11 46.55 46.02 46.54 22.0K
09:38 46.73 46.73 46.46 46.51 20.1K
09:39 46.46 46.60 46.30 46.35 13.2K
09:40 46.28 46.28 45.98 46.19 42.4K
09:41 46.19 46.47 46.08 46.47 23.4K
09:42 46.54 46.60 46.18 46.29 18.5K
09:43 46.27 46.49 46.26 46.28 8.0K
09:44 46.11 46.24 46.01 46.24 20.4K
09:45 46.18 46.45 46.16 46.40 15.3K
09:46 46.33 46.54 46.18 46.28 12.5K
09:47 46.26 46.55 46.26 46.55 15.6K
09:48 46.54 46.82 46.54 46.65 19.6K
09:49 46.58 46.67 46.15 46.35 18.4K
09:50 46.37 46.57 46.30 46.33 26.4K
09:51 46.37 46.43 45.86 45.86 35.7K
09:52 45.91 46.03 45.86 45.99 23.0K
09:53 45.88 46.00 45.77 45.86 29.0K
09:54 45.79 45.90 45.63 45.83 24.9K
09:55 45.95 46.03 45.75 45.80 14.6K
09:56 45.77 45.80 45.71 45.79 14.5K
09:57 45.78 45.81 45.46 45.56 27.7K
09:58 45.52 45.62 45.42 45.42 10.1K
09:59 45.46 45.66 45.35 45.51 16.4K
10:00 45.72 45.96 45.53 45.96 20.3K
10:01 45.87 45.96 45.65 45.75 23.2K
10:02 45.93 45.93 45.49 45.65 21.8K
10:03 45.44 45.44 44.90 45.00 74.5K
10:04 44.91 45.02 44.70 44.82 54.8K
10:05 44.85 45.09 44.85 45.01 57.4K
10:06 44.96 45.05 44.70 44.78 26.8K
10:07 44.72 44.99 44.72 44.99 9.5K
10:08 44.97 45.04 44.73 44.73 20.6K
10:09 44.67 45.15 44.61 45.09 32.9K
10:10 45.23 45.48 45.20 45.30 18.7K
10:11 45.29 45.29 45.04 45.14 14.1K
10:12 45.12 45.21 45.06 45.13 6.9K
10:13 45.27 45.55 45.20 45.52 26.4K
10:14 45.52 45.83 45.47 45.83 13.0K
10:15 45.77 45.81 45.52 45.64 28.6K
10:16 45.60 45.78 45.60 45.61 6.3K
10:17 45.60 45.60 45.40 45.40 14.5K
10:18 45.46 45.50 45.25 45.41 10.8K
10:19 45.53 45.66 45.48 45.66 2.9K
10:20 45.62 45.74 45.44 45.43 6.9K
10:21 45.41 45.68 45.28 45.68 7.6K
10:22 45.75 46.05 45.62 45.97 22.6K
10:23 45.99 46.10 45.76 45.78 19.6K
10:24 45.83 45.97 45.83 45.97 2.8K
10:25 45.94 46.09 45.94 46.05 8.3K
10:26 46.04 46.10 45.90 45.94 13.4K
10:27 46.06 46.06 45.97 46.04 19.9K
10:28 46.02 46.08 45.96 45.96 5.6K
10:29 45.98 46.14 45.97 46.14 13.0K
10:30 46.15 46.20 46.08 46.14 16.1K
10:31 46.03 46.10 45.95 45.95 3.1K
10:32 45.73 45.81 45.65 45.80 7.8K
10:33 45.89 45.94 45.87 45.91 3.1K
10:34 45.77 45.99 45.77 45.95 4.9K
10:35 45.97 45.98 45.91 45.91 1.2K
10:36 46.03 46.03 45.85 45.91 4.7K
10:37 45.90 45.90 45.82 45.86 1.6K
10:38 45.86 45.90 45.76 45.90 4.7K
10:39 45.82 45.84 45.72 45.79 2.3K
10:40 45.86 45.86 45.74 45.82 0.9K
10:41 45.79 45.90 45.67 45.71 6.0K
10:42 45.82 45.89 45.74 45.74 3.9K
10:43 45.75 45.78 45.66 45.70 4.9K
10:44 45.62 45.63 45.50 45.52 5.1K
10:45 45.51 45.53 45.45 45.51 11.8K
10:46 45.50 45.60 45.50 45.59 10.0K
10:47 45.51 45.54 45.45 45.54 3.7K
10:48 45.53 45.68 45.50 45.68 9.9K
10:49 45.59 45.73 45.59 45.66 5.9K
10:50 45.80 45.80 45.51 45.56 8.1K
10:51 45.47 45.66 45.46 45.65 10.4K
10:52 45.60 45.80 45.60 45.73 6.0K
10:53 45.85 45.85 45.80 45.85 1.8K
10:54 45.82 45.85 45.72 45.72 5.3K
10:55 45.72 45.85 45.72 45.79 4.8K
10:56 45.67 45.67 45.50 45.50 7.3K
10:58 45.73 45.73 45.65 45.65 1.0K
10:59 45.69 45.80 45.65 45.74 6.1K
11:00 45.70 45.70 45.65 45.65 1.3K
11:01 45.65 45.65 45.60 45.60 0.6K
11:02 45.70 45.82 45.70 45.70 6.7K
11:03 45.68 45.90 45.68 45.79 5.1K
11:04 45.88 45.88 45.30 45.31 4.4K
11:05 45.25 45.42 45.25 45.42 1.8K
11:06 45.29 45.29 45.11 45.15 11.2K
11:07 45.02 45.16 44.89 44.89 22.6K
11:08 44.89 44.99 44.76 44.90 14.3K
11:09 44.86 45.00 44.86 44.93 30.6K
11:10 44.95 45.09 44.95 45.09 3.8K
11:11 45.05 45.21 45.05 45.15 5.6K
11:12 45.11 45.15 44.89 45.01 17.0K
11:13 45.01 45.04 44.91 44.91 1.1K
11:14 44.96 45.04 44.95 45.01 3.5K
11:15 45.05 45.05 44.86 44.86 10.9K
11:16 44.86 44.86 44.64 44.69 12.5K
11:17 44.67 44.67 44.30 44.34 32.9K
11:18 44.41 44.61 44.41 44.55 21.0K
11:19 44.58 44.62 44.49 44.61 16.6K
11:20 44.65 44.82 44.62 44.82 13.2K
11:21 44.84 44.84 44.61 44.73 17.2K
11:22 44.61 44.61 44.46 44.59 19.9K
11:23 44.53 44.70 44.50 44.53 8.6K
11:24 44.42 44.58 44.42 44.50 3.2K
11:25 44.65 44.74 44.65 44.74 7.4K
11:26 44.73 44.88 44.63 44.82 9.7K
11:27 44.82 44.96 44.81 44.94 8.0K
11:28 44.90 45.05 44.84 44.95 13.7K
11:29 44.95 45.25 44.95 45.25 20.4K
11:30 45.21 45.30 45.19 45.19 8.9K
11:31 45.32 45.32 45.19 45.27 7.2K
11:32 45.32 45.32 45.18 45.26 17.1K
11:33 45.16 45.27 45.10 45.10 6.8K
11:34 45.06 45.11 45.06 45.08 5.8K
11:35 45.18 45.28 45.18 45.24 5.1K
11:36 45.34 45.35 45.31 45.31 1.9K
11:37 45.29 45.29 45.16 45.16 6.2K
11:38 45.18 45.36 45.18 45.36 1.7K
11:39 45.31 45.31 45.23 45.24 6.1K
11:40 45.16 45.28 45.16 45.25 3.6K
11:41 45.33 45.34 45.28 45.28 2.0K
11:42 45.33 45.33 45.30 45.30 0.4K
11:43 45.30 45.34 45.27 45.27 4.2K
11:44 45.31 45.37 45.27 45.31 6.4K
11:45 45.25 45.33 45.22 45.33 1.2K
11:46 45.26 45.50 45.26 45.50 13.7K
11:47 45.45 45.48 45.27 45.34 14.5K
11:48 45.25 45.25 45.25 45.25 1.3K
11:49 45.41 45.41 45.36 45.36 1.2K
11:50 45.50 45.56 45.50 45.50 15.9K
11:51 45.55 45.60 45.43 45.60 9.1K
11:52 45.60 45.65 45.49 45.51 7.2K
11:53 45.50 45.67 45.50 45.67 37.3K
11:54 45.66 45.86 45.66 45.80 46.6K
11:55 45.74 45.82 45.74 45.81 5.3K
11:56 45.81 45.82 45.68 45.73 6.1K
11:57 45.74 45.78 45.68 45.78 5.5K
11:58 45.86 45.88 45.78 45.78 32.9K
11:59 45.72 45.74 45.67 45.74 6.7K
12:00 45.66 45.90 45.66 45.90 6.5K
12:01 45.93 45.93 45.81 45.89 6.9K
12:02 45.91 45.93 45.80 45.85 4.2K
12:03 45.85 46.00 45.85 46.00 13.4K
12:04 45.98 46.14 45.98 46.14 9.4K
12:05 46.09 46.20 46.09 46.17 18.4K
12:06 46.17 46.17 46.09 46.09 8.1K
12:07 46.07 46.16 46.06 46.09 4.7K
12:08 46.11 46.47 46.10 46.47 19.1K
12:09 46.45 46.47 46.35 46.35 12.1K
12:10 46.40 46.55 46.39 46.52 15.8K
12:11 46.58 46.60 46.46 46.46 18.1K
12:12 46.41 46.41 46.15 46.15 15.0K
12:13 46.20 46.22 46.11 46.20 7.9K
12:14 46.04 46.16 46.04 46.07 8.7K
12:15 46.16 46.22 46.08 46.08 6.9K
12:16 46.16 46.16 45.95 46.06 9.9K
12:17 46.00 46.14 45.90 45.90 7.4K
12:18 45.98 45.98 45.91 45.91 4.2K
12:19 45.95 45.95 45.82 45.86 1.3K
12:20 45.82 45.91 45.80 45.89 4.9K
12:21 45.94 45.95 45.76 45.95 6.5K
12:22 45.90 45.93 45.87 45.93 2.9K
12:23 45.80 46.07 45.80 46.07 2.2K
12:24 46.19 46.36 46.17 46.17 7.0K
12:25 46.12 46.12 45.90 45.90 6.8K
12:26 46.04 46.04 46.04 46.04 0.3K
12:27 46.04 46.28 46.04 46.28 1.9K
12:28 46.22 46.26 46.22 46.26 0.5K
12:29 46.15 46.15 46.15 46.15 9.9K
12:30 46.20 46.20 46.09 46.18 0.9K
12:31 46.12 46.12 45.92 46.01 3.8K
12:32 46.00 46.00 45.91 45.90 2.5K
12:33 45.99 45.99 45.83 45.83 2.1K
12:34 45.73 45.77 45.70 45.75 7.2K
12:35 45.73 45.85 45.73 45.81 11.0K
12:36 45.97 46.02 45.95 45.96 1.5K
12:37 46.00 46.10 46.00 46.06 9.9K
12:38 46.10 46.13 46.00 46.00 5.9K
12:39 46.08 46.08 46.02 46.02 2.5K
12:40 45.94 45.94 45.83 45.83 1.3K
12:41 45.68 45.80 45.59 45.59 13.1K
12:42 45.60 45.77 45.60 45.74 4.2K
12:43 45.78 45.78 45.71 45.71 0.5K
12:44 45.81 45.82 45.77 45.80 3.9K
12:45 45.81 45.81 45.76 45.76 0.6K
12:46 45.87 45.97 45.85 45.97 2.1K
12:47 46.10 46.10 46.01 46.01 4.1K
12:48 46.14 46.18 46.06 46.06 5.6K
12:49 46.05 46.05 45.96 45.96 2.7K
12:50 45.97 46.04 45.93 46.00 3.6K
12:51 45.81 45.81 45.81 45.81 4.3K
12:52 45.84 45.94 45.84 45.90 1.8K
12:53 45.95 46.02 45.93 45.98 5.1K
12:54 46.10 46.25 46.10 46.20 2.4K
12:55 46.20 46.25 46.10 46.25 3.9K
12:56 46.09 46.22 46.08 46.12 5.3K
12:57 46.21 46.21 46.21 46.21 0.3K
12:58 46.25 46.25 46.20 46.25 7.3K
12:59 46.27 46.27 46.18 46.21 39.4K
13:00 46.29 46.40 46.29 46.40 8.3K
13:01 46.40 46.40 46.22 46.22 2.2K
13:02 46.18 46.18 45.91 45.94 9.1K
13:03 45.93 46.00 45.93 45.94 5.0K
13:04 45.91 45.91 45.75 45.80 12.4K
13:05 45.80 45.94 45.80 45.88 1.4K
13:06 45.98 45.98 45.70 45.79 3.7K
13:07 45.73 45.74 45.61 45.62 13.9K
13:08 45.62 45.84 45.62 45.81 10.5K
13:09 45.81 45.81 45.71 45.74 1.2K
13:10 45.61 45.72 45.59 45.59 7.9K
13:11 45.46 45.50 45.46 45.48 4.8K
13:12 45.41 45.41 45.33 45.33 3.5K
13:13 45.26 45.26 45.13 45.18 12.9K
13:14 45.12 45.20 45.10 45.18 9.4K
13:15 45.25 45.32 45.17 45.21 6.3K
13:16 45.25 45.39 45.21 45.39 9.0K
13:17 45.43 45.43 45.11 45.19 10.8K
13:18 45.26 45.36 45.26 45.36 1.2K
13:19 45.37 45.41 45.18 45.37 6.0K
13:20 45.21 45.38 45.15 45.15 3.1K
13:21 45.22 45.26 45.12 45.12 6.2K
13:22 45.22 45.22 45.15 45.17 2.4K
13:23 45.18 45.22 45.12 45.22 37.7K
13:24 45.26 45.40 45.20 45.20 1.2K
13:25 45.23 45.39 45.18 45.33 4.6K
13:26 45.15 45.15 45.10 45.15 3.1K
13:27 45.14 45.14 44.87 44.88 14.6K
13:28 45.03 45.15 44.98 45.15 22.1K
13:29 45.13 45.27 45.11 45.24 3.0K
13:30 45.05 45.44 45.05 45.44 4.6K
13:31 45.48 45.48 45.30 45.44 9.6K
13:32 45.41 45.48 45.35 45.36 8.7K
13:34 45.45 45.45 45.43 45.43 2.5K
13:35 45.37 45.56 45.33 45.44 17.3K
13:36 45.44 45.65 45.44 45.54 14.7K
13:37 45.57 45.57 45.46 45.52 23.6K
13:38 45.56 45.56 45.40 45.45 4.9K
13:39 45.45 45.46 45.40 45.46 6.4K
13:40 45.47 45.47 45.33 45.33 10.4K
13:41 45.27 45.31 45.14 45.14 8.3K
13:42 45.17 45.17 45.08 45.15 6.4K
13:43 45.15 45.22 45.14 45.16 3.5K
13:44 45.10 45.21 45.10 45.16 1.6K
13:45 45.14 45.14 45.00 45.00 5.7K
13:46 44.97 45.01 44.83 44.94 15.0K
13:47 44.92 45.01 44.88 44.99 9.4K
13:48 44.97 44.99 44.88 44.99 4.9K
13:49 44.90 44.98 44.90 44.98 3.2K
13:50 45.05 45.05 44.98 44.98 4.1K
13:51 44.91 44.97 44.72 44.77 8.5K
13:52 44.78 44.78 44.61 44.61 8.7K
13:53 44.60 44.60 44.54 44.54 6.6K
13:54 44.63 44.63 44.50 44.51 20.4K
13:55 44.51 44.57 44.29 44.29 13.1K
13:56 44.40 44.49 44.40 44.45 5.8K
13:57 44.45 44.56 44.39 44.55 10.6K
13:58 44.46 44.66 44.46 44.65 6.7K
13:59 44.69 44.69 44.62 44.62 5.7K
14:00 44.61 44.61 44.59 44.59 0.3K
14:01 44.55 44.57 44.48 44.51 9.0K
14:02 44.46 44.46 44.14 44.14 23.6K
14:03 44.25 44.28 44.20 44.22 4.9K
14:04 44.20 44.26 44.18 44.22 7.2K
14:05 44.18 44.31 44.18 44.29 7.2K
14:06 44.26 44.39 44.26 44.34 3.7K
14:07 44.36 44.40 44.29 44.30 8.2K
14:08 44.22 44.29 44.16 44.19 20.7K
14:09 44.26 44.41 44.26 44.39 7.0K
14:10 44.43 44.55 44.40 44.40 4.9K
14:11 44.21 44.45 44.21 44.41 11.7K
14:12 44.40 44.41 44.23 44.31 5.3K
14:13 44.29 44.29 44.25 44.25 9.5K
14:14 44.29 44.29 44.15 44.21 8.7K
14:15 44.27 44.50 44.27 44.48 11.5K
14:16 44.43 44.47 44.42 44.43 6.4K
14:17 44.44 44.44 44.28 44.38 5.6K
14:18 44.36 44.40 44.30 44.30 1.9K
14:19 44.33 44.49 44.33 44.49 4.5K
14:20 44.41 44.43 44.35 44.43 1.8K
14:21 44.48 44.52 44.23 44.23 4.3K
14:22 44.25 44.42 44.25 44.42 6.4K
14:23 44.36 44.39 44.33 44.39 1.1K
14:24 44.45 44.45 44.34 44.37 2.9K
14:25 44.25 44.25 44.17 44.17 16.3K
14:26 44.15 44.22 44.03 44.21 21.8K
14:27 44.25 44.25 44.20 44.20 5.0K
14:28 44.16 44.23 44.11 44.11 2.0K
14:29 44.08 44.23 44.08 44.23 4.2K
14:30 44.11 44.30 44.11 44.21 13.5K
14:31 44.30 44.30 44.19 44.26 2.0K
14:32 44.29 44.31 44.11 44.15 6.8K
14:33 44.11 44.13 44.08 44.13 2.9K
14:34 44.18 44.25 44.15 44.15 1.3K
14:35 44.18 44.18 44.05 44.05 4.4K
14:36 44.05 44.05 43.91 44.04 66.3K
14:37 43.87 44.00 43.86 43.86 17.9K
14:38 43.81 43.87 43.78 43.80 11.0K
14:39 43.96 44.12 43.88 44.12 11.2K
14:40 44.06 44.22 44.04 44.22 14.6K
14:41 44.09 44.09 43.86 43.98 4.4K
14:42 44.00 44.13 44.00 44.00 6.6K
14:43 43.99 44.01 43.85 43.92 3.8K
14:44 43.93 43.96 43.87 43.94 43.3K
14:45 43.94 44.05 43.94 44.02 40.0K
14:46 44.05 44.05 43.94 43.94 6.4K
14:47 43.94 44.06 43.94 44.03 16.5K
14:48 43.95 44.09 43.90 43.98 35.7K
14:49 44.13 44.32 44.13 44.32 5.6K
14:50 44.30 44.30 44.24 44.24 7.8K
14:51 44.34 44.38 44.27 44.27 8.9K
14:52 44.26 44.28 44.04 44.04 5.3K
14:53 44.14 44.14 43.99 44.11 8.0K
14:54 44.15 44.20 44.15 44.19 5.7K
14:55 44.34 44.45 44.33 44.45 16.0K
14:56 44.42 44.44 44.34 44.34 5.2K
14:57 44.30 44.39 44.22 44.35 7.1K
14:58 44.35 44.36 44.30 44.31 3.8K
14:59 44.42 44.44 44.42 44.44 1.0K
15:00 44.42 44.50 44.42 44.48 4.9K
15:01 44.50 44.65 44.50 44.61 8.1K
15:02 44.63 44.80 44.63 44.78 17.3K
15:03 44.79 44.85 44.72 44.80 18.0K
15:04 44.83 44.85 44.69 44.80 12.6K
15:05 44.75 44.77 44.67 44.73 17.9K
15:06 44.80 44.87 44.73 44.73 30.5K
15:07 44.70 44.79 44.68 44.68 2.7K
15:08 44.71 44.76 44.66 44.74 7.2K
15:09 44.71 44.75 44.67 44.75 5.0K
15:10 44.73 44.74 44.58 44.62 6.4K
15:11 44.71 44.74 44.49 44.54 12.9K
15:12 44.53 44.53 44.24 44.25 9.8K
15:13 44.20 44.29 44.04 44.29 16.3K
15:14 44.32 44.38 44.20 44.38 4.8K
15:15 44.43 44.55 44.43 44.47 7.7K
15:16 44.45 44.48 44.40 44.40 5.2K
15:17 44.45 44.67 44.38 44.63 5.2K
15:18 44.67 44.69 44.67 44.69 1.7K
15:19 44.66 44.74 44.66 44.74 5.3K
15:20 44.80 44.93 44.78 44.93 7.3K
15:21 44.89 44.93 44.83 44.84 5.6K
15:22 44.84 44.84 44.69 44.72 18.1K
15:23 44.67 44.71 44.67 44.71 1.9K
15:24 44.71 44.71 44.66 44.66 3.4K
15:25 44.64 44.70 44.50 44.50 13.7K
15:26 44.43 44.47 44.42 44.42 3.8K
15:27 44.40 44.45 44.36 44.36 13.6K
15:28 44.39 44.43 44.36 44.39 8.3K
15:29 44.35 44.35 44.25 44.31 4.1K
15:30 44.43 44.44 44.36 44.44 6.2K
15:31 44.41 44.43 44.29 44.29 4.2K
15:32 44.27 44.27 44.18 44.18 4.5K
15:33 44.09 44.15 44.00 44.00 16.4K
15:34 44.06 44.15 44.03 44.10 4.9K
15:35 44.05 44.05 43.87 43.87 10.9K
15:36 43.81 44.00 43.80 43.93 19.1K
15:37 43.87 43.97 43.80 43.93 6.0K
15:38 43.88 43.88 43.75 43.76 10.6K
15:39 43.73 43.85 43.73 43.84 5.7K
15:40 43.87 43.87 43.78 43.78 12.4K
15:41 43.70 43.91 43.67 43.91 15.3K
15:42 43.85 43.85 43.57 43.65 15.4K
15:43 43.57 43.57 43.26 43.26 20.1K
15:44 43.27 43.28 43.11 43.15 23.4K
15:45 43.09 43.28 43.09 43.12 26.7K
15:46 43.22 43.30 43.12 43.23 21.5K
15:47 43.21 43.31 43.17 43.31 21.3K
15:48 43.34 43.43 43.21 43.30 14.1K
15:49 43.27 43.40 43.27 43.40 8.1K
15:50 43.33 43.45 43.17 43.24 14.2K
15:51 43.12 43.12 42.83 42.86 29.7K
15:52 42.99 43.05 42.91 42.93 24.2K
15:53 42.96 43.08 42.88 43.03 19.2K
15:54 43.17 43.19 43.07 43.08 9.5K
15:55 43.17 43.86 43.17 43.86 62.4K
15:56 43.77 43.93 43.77 43.83 60.8K
15:57 43.90 43.92 43.62 43.62 23.0K
15:58 43.65 43.75 43.61 43.68 22.2K
15:59 43.70 43.70 43.60 43.63 41.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles