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 42.53 42.53 41.91 42.49 353.2K
09:31 42.36 42.36 42.04 42.08 32.1K
09:32 42.24 42.51 42.00 42.00 15.1K
09:33 41.90 41.90 41.61 41.82 37.8K
09:34 41.81 41.88 41.49 41.70 57.5K
09:35 41.56 41.78 41.56 41.68 58.0K
09:36 41.66 42.13 41.66 41.89 35.3K
09:37 42.05 42.07 41.65 41.65 15.5K
09:38 41.76 42.06 41.71 41.80 26.1K
09:39 41.84 42.06 41.82 42.05 29.8K
09:40 42.00 42.16 41.97 42.02 11.7K
09:41 41.95 42.05 41.90 42.02 4.4K
09:42 42.08 42.18 41.95 42.00 68.4K
09:43 42.10 42.40 42.10 42.40 14.8K
09:44 42.40 42.78 42.40 42.57 41.2K
09:45 42.60 42.93 42.45 42.92 12.9K
09:46 42.81 43.13 42.81 43.05 27.0K
09:47 43.02 43.18 42.87 42.96 32.5K
09:48 42.80 42.87 42.68 42.87 6.1K
09:49 42.81 43.00 42.71 42.75 22.2K
09:50 42.85 42.90 42.79 42.79 7.1K
09:51 42.88 42.95 42.66 42.92 9.4K
09:52 42.87 42.95 42.78 42.79 6.6K
09:53 42.83 43.00 42.74 43.00 8.8K
09:54 43.00 43.09 42.87 43.07 55.3K
09:55 42.88 43.06 42.87 43.06 14.4K
09:56 43.14 43.14 42.97 43.12 21.1K
09:57 43.15 43.37 43.06 43.34 49.0K
09:58 43.22 43.37 43.15 43.16 38.2K
09:59 43.18 43.18 42.92 42.98 40.6K
10:00 43.02 43.33 42.95 43.28 38.5K
10:01 43.35 43.37 43.22 43.31 10.9K
10:02 43.36 43.71 43.36 43.71 59.8K
10:03 43.71 43.76 43.33 43.33 35.9K
10:04 43.39 43.39 42.82 42.88 28.9K
10:05 42.95 43.00 42.54 42.63 33.9K
10:06 42.72 42.94 42.63 42.67 22.1K
10:07 42.69 42.71 42.41 42.45 42.2K
10:08 42.40 42.40 42.03 42.25 40.2K
10:09 42.24 42.52 42.24 42.29 28.6K
10:10 42.22 42.35 42.10 42.15 21.5K
10:11 42.32 42.32 42.10 42.21 20.8K
10:12 42.13 42.13 41.69 41.93 56.3K
10:13 41.98 41.98 41.60 41.72 29.5K
10:14 41.75 41.75 41.52 41.69 40.4K
10:15 41.80 42.13 41.74 42.13 34.2K
10:16 42.07 42.20 42.00 42.00 13.3K
10:17 42.01 42.20 42.00 42.16 13.2K
10:18 42.18 42.30 42.09 42.30 26.5K
10:19 42.34 42.34 42.19 42.24 19.2K
10:20 42.33 42.42 42.13 42.13 17.4K
10:21 42.12 42.18 42.06 42.14 18.2K
10:22 42.06 42.36 42.06 42.36 22.8K
10:23 42.36 42.36 42.23 42.23 11.8K
10:24 42.16 42.24 42.07 42.13 10.8K
10:25 42.05 42.31 42.05 42.31 5.6K
10:26 42.25 42.32 42.17 42.17 4.4K
10:27 42.08 42.13 42.03 42.03 8.9K
10:28 42.06 42.25 42.06 42.24 10.0K
10:29 42.28 42.28 42.04 42.04 6.4K
10:30 42.24 42.33 42.24 42.27 8.4K
10:31 42.47 42.47 42.15 42.25 17.3K
10:32 42.25 42.29 42.19 42.22 2.7K
10:33 42.31 42.31 42.19 42.25 5.5K
10:34 42.19 42.34 42.19 42.26 7.5K
10:35 42.31 42.42 42.31 42.40 6.4K
10:36 42.31 42.31 42.21 42.30 8.3K
10:37 42.27 42.38 42.24 42.24 7.4K
10:38 42.22 42.35 42.13 42.35 4.0K
10:39 42.30 42.30 42.15 42.21 8.9K
10:40 42.22 42.22 42.00 42.09 38.4K
10:41 42.10 42.21 42.10 42.10 16.6K
10:42 42.21 42.29 42.21 42.26 5.0K
10:43 42.33 42.34 42.20 42.20 9.2K
10:44 42.35 42.37 42.23 42.34 7.3K
10:45 42.34 42.34 42.24 42.27 6.9K
10:46 42.33 42.51 42.33 42.46 30.7K
10:47 42.53 42.61 42.42 42.42 11.0K
10:48 42.57 42.63 42.46 42.46 7.9K
10:49 42.40 42.57 42.40 42.57 4.6K
10:50 42.55 42.70 42.55 42.70 20.5K
10:51 42.69 42.85 42.60 42.78 20.3K
10:52 42.75 42.78 42.70 42.71 6.8K
10:53 42.68 42.73 42.68 42.73 11.8K
10:54 42.77 42.95 42.77 42.87 10.5K
10:55 42.86 42.91 42.74 42.74 9.2K
10:56 42.79 42.82 42.72 42.72 5.2K
10:57 42.67 42.78 42.67 42.70 4.6K
10:58 42.76 42.90 42.76 42.80 10.4K
10:59 42.78 42.87 42.78 42.83 4.8K
11:00 42.83 42.86 42.77 42.80 12.5K
11:01 42.76 42.82 42.72 42.72 11.5K
11:02 42.81 42.83 42.71 42.71 5.5K
11:03 42.69 42.83 42.69 42.80 6.2K
11:04 42.78 42.78 42.52 42.52 19.1K
11:05 42.50 42.50 42.33 42.33 18.5K
11:06 42.28 42.34 42.15 42.15 12.2K
11:07 42.10 42.26 42.09 42.17 14.7K
11:08 42.09 42.10 42.02 42.07 13.9K
11:09 42.14 42.28 42.07 42.20 16.8K
11:10 42.29 42.36 42.28 42.36 3.8K
11:11 42.31 42.34 42.31 42.34 1.4K
11:12 42.36 42.36 42.27 42.34 10.0K
11:13 42.34 42.34 42.21 42.24 3.1K
11:14 42.10 42.13 42.03 42.08 3.5K
11:15 42.08 42.15 42.06 42.06 6.4K
11:16 42.11 42.11 42.05 42.05 6.2K
11:17 42.07 42.16 42.06 42.11 6.7K
11:18 42.11 42.11 42.01 42.01 2.2K
11:19 42.00 42.08 41.96 42.08 13.2K
11:20 42.18 42.19 42.11 42.16 30.6K
11:21 42.16 42.16 41.95 41.95 7.1K
11:22 41.95 41.96 41.84 41.85 6.2K
11:23 41.88 41.96 41.82 41.82 7.3K
11:24 41.85 41.85 41.77 41.77 9.0K
11:25 41.75 41.76 41.68 41.70 12.1K
11:26 41.70 41.74 41.55 41.55 16.1K
11:27 41.55 41.62 41.50 41.55 86.3K
11:28 41.57 41.72 41.54 41.56 46.2K
11:29 41.55 41.55 41.44 41.51 45.5K
11:30 41.53 41.53 41.35 41.38 23.5K
11:31 41.30 41.30 41.10 41.10 31.2K
11:32 41.08 41.11 41.00 41.07 24.3K
11:33 41.08 41.12 40.93 41.00 30.5K
11:34 40.98 40.98 40.78 40.88 17.1K
11:35 40.89 41.03 40.84 41.03 10.1K
11:36 40.98 41.18 40.98 41.18 9.8K
11:37 41.18 41.18 41.07 41.07 5.3K
11:38 41.00 41.07 41.00 41.05 19.8K
11:39 40.97 40.99 40.92 40.92 5.6K
11:40 40.91 40.94 40.81 40.81 8.3K
11:41 40.85 40.97 40.84 40.91 8.1K
11:42 40.89 40.99 40.80 40.99 17.6K
11:43 40.91 40.93 40.77 40.77 38.7K
11:44 40.81 40.92 40.72 40.92 8.2K
11:45 40.89 40.95 40.89 40.92 17.7K
11:46 40.76 40.80 40.66 40.71 23.2K
11:47 40.75 40.85 40.72 40.85 5.7K
11:48 40.96 41.00 40.93 40.93 10.4K
11:49 40.92 40.92 40.82 40.84 14.7K
11:50 40.82 41.00 40.82 40.93 8.1K
11:51 40.89 40.89 40.70 40.71 33.7K
11:52 40.69 40.90 40.69 40.71 7.5K
11:53 40.79 40.89 40.77 40.77 20.8K
11:54 40.75 40.75 40.68 40.68 12.7K
11:55 40.65 40.66 40.56 40.56 20.1K
11:56 40.61 40.61 40.51 40.60 16.1K
11:57 40.65 40.65 40.56 40.60 7.4K
11:58 40.65 40.65 40.50 40.50 53.9K
11:59 40.47 40.66 40.47 40.66 10.0K
12:00 40.52 40.53 40.39 40.39 22.8K
12:01 40.45 40.48 40.28 40.38 29.0K
12:02 40.44 40.44 40.22 40.27 14.2K
12:03 40.25 40.25 40.09 40.09 17.0K
12:04 40.07 40.16 40.05 40.05 66.2K
12:05 40.05 40.14 40.03 40.10 9.6K
12:06 40.11 40.12 39.96 40.00 38.6K
12:07 39.96 40.12 39.94 40.11 14.2K
12:08 40.06 40.12 40.00 40.00 7.9K
12:09 39.94 40.11 39.94 40.11 10.5K
12:10 40.18 40.42 40.18 40.38 29.3K
12:11 40.30 40.49 40.29 40.48 31.5K
12:12 40.39 40.40 40.28 40.28 13.9K
12:13 40.30 40.39 40.27 40.27 10.0K
12:14 40.22 40.48 40.22 40.45 19.4K
12:15 40.40 40.55 40.27 40.54 12.4K
12:16 40.53 40.60 40.50 40.60 11.3K
12:17 40.67 40.74 40.60 40.69 19.0K
12:18 40.67 40.72 40.60 40.65 10.2K
12:19 40.70 40.80 40.67 40.78 11.3K
12:20 40.81 40.81 40.67 40.81 8.9K
12:21 40.81 40.81 40.68 40.75 9.1K
12:22 40.70 40.81 40.70 40.81 13.6K
12:23 40.79 40.95 40.79 40.95 22.3K
12:24 40.90 41.01 40.90 40.94 32.4K
12:25 41.04 41.04 40.81 40.81 8.4K
12:26 40.88 40.92 40.78 40.78 7.6K
12:27 40.77 40.84 40.75 40.76 29.7K
12:28 40.75 40.80 40.71 40.75 8.0K
12:29 40.79 40.93 40.79 40.93 9.5K
12:30 40.95 40.97 40.88 40.92 9.4K
12:31 40.91 40.92 40.84 40.84 13.5K
12:32 40.84 40.85 40.75 40.76 8.9K
12:33 40.77 40.83 40.77 40.83 5.7K
12:34 40.84 40.89 40.80 40.80 11.8K
12:35 40.75 40.75 40.68 40.68 4.3K
12:36 40.64 40.80 40.62 40.80 11.5K
12:37 40.77 40.86 40.74 40.74 11.4K
12:38 40.74 40.75 40.63 40.63 4.4K
12:39 40.68 40.76 40.66 40.74 3.7K
12:40 40.79 40.79 40.53 40.53 7.0K
12:41 40.50 40.54 40.35 40.35 12.9K
12:42 40.33 40.45 40.33 40.45 16.3K
12:43 40.36 40.36 40.27 40.29 2.0K
12:44 40.34 40.37 40.28 40.28 7.8K
12:45 40.29 40.49 40.29 40.49 15.6K
12:46 40.48 40.57 40.48 40.57 28.3K
12:47 40.62 40.76 40.60 40.71 16.6K
12:48 40.70 40.70 40.60 40.60 7.6K
12:49 40.61 40.61 40.56 40.60 5.9K
12:50 40.61 40.66 40.56 40.57 64.9K
12:51 40.56 40.61 40.56 40.56 19.3K
12:52 40.50 40.50 40.34 40.34 19.6K
12:53 40.35 40.38 40.32 40.32 7.0K
12:54 40.34 40.42 40.34 40.42 13.3K
12:55 40.42 40.44 40.40 40.42 4.1K
12:56 40.40 40.51 40.40 40.44 9.5K
12:57 40.39 40.41 40.32 40.38 11.9K
12:58 40.34 40.51 40.34 40.45 5.4K
12:59 40.39 40.47 40.39 40.47 5.4K
13:00 40.45 40.46 40.42 40.46 6.5K
13:01 40.41 40.49 40.33 40.49 13.0K
13:02 40.53 40.54 40.35 40.39 6.5K
13:03 40.34 40.34 40.24 40.34 13.2K
13:04 40.26 40.27 40.18 40.27 10.6K
13:05 40.26 40.27 40.21 40.27 4.3K
13:06 40.27 40.30 40.23 40.23 5.6K
13:07 40.21 40.21 40.07 40.12 21.0K
13:08 40.16 40.16 40.07 40.12 9.4K
13:09 40.09 40.14 40.05 40.14 9.5K
13:10 40.11 40.27 40.08 40.21 6.4K
13:11 40.14 40.14 39.99 40.06 58.6K
13:12 40.10 40.12 40.04 40.10 8.4K
13:13 40.14 40.14 40.01 40.03 5.3K
13:14 40.05 40.05 39.95 40.02 12.8K
13:15 40.02 40.02 39.93 39.93 15.0K
13:16 39.95 40.01 39.95 40.00 9.1K
13:17 40.04 40.05 39.90 39.90 30.1K
13:18 39.91 39.91 39.80 39.80 13.6K
13:19 39.80 39.85 39.73 39.79 14.3K
13:20 39.79 39.90 39.78 39.87 11.9K
13:21 39.87 39.87 39.67 39.67 17.2K
13:22 39.69 39.77 39.64 39.65 6.7K
13:23 39.63 39.63 39.57 39.60 9.2K
13:24 39.60 39.66 39.60 39.64 12.8K
13:25 39.62 39.73 39.58 39.69 8.4K
13:26 39.66 39.75 39.66 39.70 14.8K
13:27 39.81 39.82 39.68 39.77 11.1K
13:28 39.80 39.91 39.79 39.91 12.6K
13:29 39.93 39.97 39.86 39.93 6.0K
13:30 39.93 39.93 39.78 39.79 10.1K
13:31 39.80 39.95 39.77 39.88 12.4K
13:32 39.94 40.01 39.94 40.00 8.0K
13:33 40.07 40.07 39.81 39.88 15.4K
13:34 39.87 39.99 39.87 39.92 6.0K
13:35 39.99 40.27 39.95 40.27 15.1K
13:36 40.22 40.30 40.19 40.29 12.1K
13:37 40.34 40.37 40.22 40.22 15.6K
13:38 40.20 40.26 40.18 40.21 16.7K
13:39 40.30 40.30 40.12 40.12 8.3K
13:40 40.20 40.24 40.15 40.24 11.2K
13:41 40.12 40.12 40.00 40.00 4.9K
13:42 39.97 40.00 39.92 39.98 6.8K
13:43 39.99 40.15 39.99 40.15 2.4K
13:44 40.11 40.17 40.10 40.17 7.6K
13:45 40.25 40.25 40.14 40.17 2.8K
13:46 40.16 40.16 39.85 39.85 42.2K
13:47 39.82 39.85 39.75 39.75 39.6K
13:48 39.77 39.89 39.77 39.84 23.2K
13:49 39.72 39.78 39.72 39.72 8.5K
13:50 39.70 39.71 39.60 39.61 16.9K
13:51 39.62 39.75 39.58 39.75 9.0K
13:52 39.77 39.79 39.70 39.71 16.8K
13:53 39.79 39.81 39.78 39.78 3.5K
13:54 39.77 39.84 39.74 39.74 8.5K
13:55 39.69 39.69 39.55 39.59 22.5K
13:56 39.63 39.70 39.63 39.70 7.5K
13:57 39.65 39.65 39.59 39.59 8.6K
13:58 39.59 39.75 39.58 39.75 13.9K
13:59 39.65 39.76 39.65 39.76 11.9K
14:00 39.77 39.88 39.70 39.85 7.2K
14:01 39.80 39.96 39.80 39.87 13.9K
14:02 39.92 39.92 39.79 39.79 8.0K
14:03 39.79 39.95 39.79 39.95 8.8K
14:04 39.94 39.94 39.82 39.88 5.1K
14:05 39.82 39.91 39.82 39.91 4.9K
14:06 39.91 40.04 39.91 40.04 10.4K
14:07 40.02 40.13 40.02 40.03 7.9K
14:08 40.09 40.12 40.00 40.10 13.9K
14:09 39.96 40.05 39.88 39.92 10.4K
14:10 39.91 39.91 39.82 39.85 7.8K
14:11 39.80 39.84 39.72 39.84 16.5K
14:12 39.85 39.87 39.81 39.81 5.9K
14:13 39.76 39.81 39.65 39.72 17.9K
14:14 39.78 39.82 39.75 39.82 5.7K
14:15 39.83 39.83 39.78 39.80 6.9K
14:16 39.69 39.74 39.63 39.71 16.3K
14:17 39.74 39.75 39.61 39.61 6.5K
14:18 39.60 39.60 39.47 39.47 41.6K
14:19 39.52 39.66 39.52 39.65 9.2K
14:20 39.65 39.65 39.51 39.52 13.3K
14:21 39.55 39.59 39.31 39.36 27.0K
14:22 39.37 39.46 39.37 39.42 4.9K
14:23 39.43 39.43 39.32 39.37 8.7K
14:24 39.36 39.36 39.22 39.22 23.3K
14:25 39.26 39.30 39.20 39.20 14.6K
14:26 39.21 39.23 39.09 39.23 44.5K
14:27 39.17 39.19 39.07 39.07 7.6K
14:28 39.10 39.23 39.07 39.23 14.2K
14:29 39.22 39.28 39.12 39.19 8.0K
14:30 39.15 39.18 39.08 39.18 9.3K
14:31 39.19 39.42 39.19 39.37 23.9K
14:32 39.49 39.49 39.39 39.44 18.0K
14:33 39.43 39.53 39.21 39.21 7.6K
14:34 39.24 39.24 39.03 39.12 25.3K
14:35 39.10 39.18 39.00 39.18 22.0K
14:36 39.14 39.21 39.06 39.18 14.4K
14:37 39.22 39.22 39.04 39.08 18.1K
14:38 39.10 39.11 38.92 39.09 25.1K
14:39 39.07 39.22 39.07 39.20 9.8K
14:40 39.19 39.35 39.19 39.27 14.5K
14:41 39.10 39.18 39.10 39.18 6.7K
14:42 39.23 39.40 39.23 39.33 7.7K
14:43 39.35 39.35 39.16 39.19 14.3K
14:44 39.29 39.33 39.20 39.33 7.8K
14:45 39.33 39.33 39.15 39.23 14.6K
14:46 39.23 39.23 39.06 39.09 9.7K
14:47 39.10 39.11 39.04 39.11 7.9K
14:48 39.19 39.19 39.11 39.17 9.3K
14:49 39.15 39.28 39.09 39.21 14.1K
14:50 39.21 39.45 39.21 39.45 9.7K
14:51 39.37 39.51 39.37 39.47 11.0K
14:52 39.47 39.53 39.45 39.45 10.3K
14:53 39.45 39.51 39.40 39.46 17.4K
14:54 39.42 39.54 39.41 39.47 5.3K
14:55 39.45 39.45 39.28 39.34 5.9K
14:56 39.36 39.47 39.36 39.47 6.7K
14:57 39.50 39.55 39.43 39.43 15.9K
14:58 39.43 39.48 39.33 39.33 4.5K
14:59 39.37 39.43 39.32 39.32 10.4K
15:00 39.33 39.36 39.25 39.33 10.8K
15:01 39.34 39.49 39.34 39.40 4.5K
15:02 39.44 39.46 39.37 39.43 5.6K
15:03 39.40 39.48 39.30 39.48 6.2K
15:04 39.47 39.47 39.35 39.44 4.9K
15:05 39.43 39.43 39.37 39.42 5.6K
15:06 39.46 39.56 39.43 39.45 13.2K
15:07 39.41 39.51 39.37 39.46 10.3K
15:08 39.46 39.63 39.46 39.63 19.9K
15:09 39.63 39.63 39.47 39.49 11.2K
15:10 39.47 39.47 39.30 39.33 16.8K
15:11 39.37 39.42 39.23 39.23 7.7K
15:12 39.21 39.29 39.19 39.29 8.5K
15:13 39.33 39.39 39.31 39.39 7.4K
15:14 39.41 39.48 39.37 39.48 4.8K
15:15 39.37 39.37 39.18 39.19 12.4K
15:16 39.20 39.24 39.12 39.23 6.7K
15:17 39.19 39.30 39.19 39.30 12.4K
15:18 39.29 39.38 39.28 39.29 8.8K
15:19 39.30 39.37 39.27 39.30 27.3K
15:20 39.27 39.29 39.20 39.29 7.5K
15:21 39.26 39.33 39.25 39.28 5.0K
15:22 39.31 39.33 39.27 39.31 8.8K
15:23 39.38 39.48 39.32 39.48 9.2K
15:24 39.45 39.45 39.24 39.25 10.1K
15:25 39.27 39.27 39.16 39.23 9.8K
15:26 39.27 39.30 39.19 39.30 5.4K
15:27 39.25 39.30 39.22 39.28 4.4K
15:28 39.25 39.33 39.25 39.31 5.7K
15:29 39.28 39.28 39.19 39.23 3.9K
15:30 39.17 39.22 39.11 39.22 14.7K
15:31 39.12 39.22 39.12 39.18 7.2K
15:32 39.29 39.29 39.23 39.23 10.7K
15:33 39.26 39.42 39.26 39.35 11.0K
15:34 39.37 39.45 39.36 39.45 8.1K
15:35 39.43 39.45 39.18 39.18 12.9K
15:36 39.19 39.19 39.02 39.02 23.4K
15:37 39.06 39.15 38.96 39.10 24.8K
15:38 39.11 39.23 39.11 39.23 9.9K
15:39 39.25 39.25 39.09 39.15 7.8K
15:40 39.14 39.14 38.92 39.00 36.8K
15:41 38.99 39.07 38.93 38.93 15.1K
15:42 39.00 39.04 38.92 39.04 18.9K
15:43 39.04 39.04 38.92 38.96 8.3K
15:44 38.96 39.12 38.92 39.12 21.0K
15:45 39.11 39.26 39.01 39.10 13.2K
15:46 39.06 39.06 38.87 38.87 15.8K
15:47 38.88 38.94 38.86 38.86 20.9K
15:48 39.00 39.04 38.92 38.95 48.1K
15:49 38.97 39.15 38.97 39.15 10.3K
15:50 39.30 39.34 38.88 38.95 26.7K
15:51 39.04 39.09 39.00 39.04 17.8K
15:52 39.00 39.11 39.00 39.00 15.0K
15:53 39.01 39.01 38.84 38.85 48.9K
15:54 38.81 39.05 38.81 38.82 18.0K
15:55 39.15 39.17 38.90 38.94 25.9K
15:56 38.94 39.04 38.80 38.98 11.2K
15:57 38.97 39.09 38.90 38.90 24.2K
15:58 38.92 39.00 38.90 39.00 15.4K
15:59 38.96 38.98 38.77 38.90 58.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles