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 38.00 38.17 37.71 37.71 782.5K
09:31 37.83 38.03 37.81 38.00 26.5K
09:32 38.08 38.50 37.91 38.39 42.0K
09:33 38.24 38.24 38.09 38.24 14.1K
09:34 38.10 38.49 38.10 38.50 30.9K
09:35 38.44 38.64 38.17 38.34 25.1K
09:36 38.25 38.36 38.08 38.22 25.1K
09:37 38.17 38.92 38.17 38.90 36.7K
09:38 38.91 39.10 38.80 39.09 45.8K
09:39 39.17 39.17 38.79 38.80 24.5K
09:40 38.80 38.88 38.68 38.73 20.5K
09:41 38.73 38.86 38.73 38.86 13.0K
09:42 38.95 39.10 38.91 39.00 10.8K
09:43 39.01 39.14 38.89 38.95 20.7K
09:44 39.00 39.10 38.95 38.95 15.4K
09:45 38.92 39.08 38.92 39.00 23.6K
09:46 39.04 39.25 39.02 39.17 21.3K
09:47 39.11 39.19 38.89 38.89 12.1K
09:48 38.87 39.01 38.83 38.95 15.6K
09:49 39.02 39.02 38.91 38.97 4.2K
09:50 38.83 38.93 38.60 38.63 28.0K
09:51 38.60 38.79 38.59 38.79 8.6K
09:52 38.77 38.87 38.74 38.80 6.2K
09:53 38.78 38.92 38.78 38.84 18.9K
09:54 38.72 38.90 38.72 38.90 7.7K
09:55 38.88 38.91 38.76 38.91 15.7K
09:56 38.99 39.12 38.95 39.08 11.0K
09:57 39.05 39.15 39.00 39.00 15.3K
09:58 39.17 39.49 39.13 39.49 30.5K
09:59 39.50 39.51 39.28 39.32 21.2K
10:00 39.36 39.44 39.30 39.30 13.2K
10:01 39.22 39.31 39.16 39.31 14.3K
10:02 39.24 39.57 39.24 39.25 14.6K
10:03 39.20 39.27 38.80 38.80 23.0K
10:04 38.85 38.85 38.71 38.72 30.6K
10:05 38.66 39.00 38.66 39.00 21.3K
10:06 38.93 39.05 38.87 38.93 11.3K
10:07 38.90 39.02 38.76 39.02 31.1K
10:08 39.20 39.23 38.93 38.95 20.7K
10:09 39.03 39.03 38.77 38.77 17.2K
10:10 38.80 38.83 38.51 38.51 30.6K
10:11 38.48 38.55 38.42 38.52 37.7K
10:12 38.60 38.60 38.26 38.34 34.1K
10:13 38.40 38.59 38.33 38.57 9.8K
10:14 38.50 38.57 38.39 38.42 7.1K
10:15 38.38 38.38 38.16 38.33 19.4K
10:16 38.40 38.67 38.40 38.67 50.8K
10:17 38.67 38.81 38.61 38.77 19.0K
10:18 38.69 38.69 38.46 38.60 10.9K
10:19 38.66 38.66 38.47 38.59 9.5K
10:20 38.51 38.58 38.36 38.38 16.4K
10:21 38.42 38.70 38.42 38.61 37.6K
10:22 38.64 38.91 38.64 38.91 34.9K
10:23 38.90 38.95 38.61 38.69 18.7K
10:24 38.64 38.99 38.60 38.99 25.5K
10:25 38.97 39.13 38.88 38.95 18.6K
10:26 38.86 38.94 38.76 38.94 9.5K
10:27 38.92 39.04 38.92 38.95 15.0K
10:28 38.99 38.99 38.80 38.89 30.3K
10:29 39.00 39.00 38.72 38.76 10.0K
10:30 38.77 38.92 38.75 38.85 10.3K
10:31 38.83 38.90 38.80 38.86 6.5K
10:32 38.99 39.02 38.89 38.89 17.4K
10:33 38.86 39.00 38.86 38.92 8.4K
10:34 38.93 38.93 38.80 38.80 10.1K
10:35 38.78 38.78 38.60 38.70 4.4K
10:36 38.79 39.20 38.79 39.05 30.5K
10:37 39.10 39.10 38.84 38.84 25.4K
10:38 38.90 39.31 38.90 39.28 57.9K
10:39 39.30 39.36 39.08 39.25 9.6K
10:40 39.12 39.15 39.01 39.15 18.2K
10:41 39.05 39.16 38.91 39.00 12.5K
10:42 38.93 39.00 38.86 39.00 5.8K
10:43 38.99 38.99 38.84 38.84 5.1K
10:44 38.84 39.00 38.84 38.96 9.9K
10:45 39.14 39.14 38.94 38.94 14.8K
10:46 38.91 38.92 38.80 38.85 20.7K
10:47 38.77 38.86 38.77 38.78 6.0K
10:48 38.86 39.03 38.78 38.86 16.6K
10:49 38.79 38.80 38.66 38.74 11.3K
10:50 38.85 38.98 38.85 38.97 14.4K
10:51 39.01 39.10 38.92 39.04 17.4K
10:52 39.02 39.20 39.02 39.20 22.8K
10:53 39.19 39.25 39.08 39.08 15.1K
10:54 39.11 39.19 39.09 39.14 18.6K
10:55 39.14 39.19 39.04 39.04 3.8K
10:56 39.09 39.20 39.06 39.07 3.6K
10:57 39.11 39.11 39.02 39.02 2.7K
10:58 39.06 39.16 39.01 39.16 5.0K
10:59 39.19 39.19 39.04 39.14 4.6K
11:00 39.05 39.05 39.00 39.00 12.8K
11:01 39.07 39.09 39.03 39.09 4.1K
11:02 39.20 39.32 39.20 39.27 17.7K
11:03 39.35 39.40 39.18 39.18 16.7K
11:04 39.23 39.36 39.20 39.32 8.9K
11:05 39.18 39.18 39.06 39.06 5.3K
11:06 39.35 39.40 39.28 39.28 17.5K
11:07 39.12 39.12 38.90 38.92 14.5K
11:08 38.99 38.99 38.82 38.86 9.7K
11:09 38.88 38.90 38.80 38.90 6.6K
11:10 38.80 38.91 38.80 38.91 5.5K
11:11 38.81 38.82 38.65 38.70 26.4K
11:12 38.69 38.69 38.56 38.61 8.8K
11:13 38.62 38.80 38.56 38.80 12.0K
11:14 38.83 38.88 38.81 38.86 10.6K
11:15 38.88 38.92 38.87 38.92 6.4K
11:16 38.93 39.10 38.93 39.09 10.2K
11:17 39.15 39.22 39.11 39.17 15.8K
11:18 39.21 39.21 39.11 39.11 1.5K
11:19 39.04 39.06 38.89 38.97 4.9K
11:20 38.97 38.98 38.89 38.93 2.2K
11:21 38.87 38.97 38.87 38.97 4.5K
11:22 38.95 38.98 38.90 38.94 3.7K
11:23 38.93 39.05 38.87 38.99 6.8K
11:24 38.95 39.02 38.89 38.89 3.5K
11:25 38.88 38.88 38.76 38.80 8.5K
11:26 38.75 38.75 38.67 38.74 4.2K
11:27 38.67 38.71 38.67 38.68 9.7K
11:28 38.72 38.96 38.72 38.85 6.9K
11:29 38.90 38.98 38.88 38.88 6.0K
11:30 38.94 39.01 38.94 38.99 12.5K
11:31 39.04 39.10 38.97 39.00 9.3K
11:32 39.05 39.08 38.97 38.97 9.4K
11:33 39.03 39.03 38.90 38.90 5.5K
11:34 38.93 39.03 38.87 38.99 2.5K
11:35 38.96 39.12 38.96 39.04 4.8K
11:36 39.10 39.18 39.10 39.11 12.5K
11:37 39.13 39.23 39.13 39.13 19.9K
11:38 39.11 39.19 39.08 39.09 3.1K
11:39 39.11 39.11 38.97 38.97 3.5K
11:40 39.02 39.04 38.95 38.95 5.2K
11:41 38.93 38.99 38.90 38.99 11.8K
11:42 39.07 39.14 39.07 39.10 2.8K
11:43 39.09 39.21 39.09 39.21 5.8K
11:44 39.27 39.33 39.26 39.26 12.3K
11:45 39.30 39.30 39.11 39.11 8.2K
11:46 39.16 39.17 39.11 39.17 6.7K
11:47 39.09 39.19 39.09 39.18 3.3K
11:48 39.24 39.31 39.24 39.31 4.2K
11:49 39.28 39.28 39.22 39.27 15.6K
11:50 39.27 39.35 39.27 39.27 11.9K
11:51 39.29 39.40 39.29 39.40 7.3K
11:52 39.39 39.44 39.37 39.40 38.4K
11:53 39.43 39.46 39.35 39.46 52.0K
11:54 39.48 39.70 39.48 39.69 48.0K
11:55 39.72 39.98 39.72 39.95 30.1K
11:56 39.98 40.07 39.97 40.06 60.1K
11:57 40.10 40.21 40.06 40.21 22.8K
11:58 40.26 40.39 40.26 40.26 46.8K
11:59 40.28 40.35 40.24 40.31 20.9K
12:00 40.33 40.43 40.30 40.38 35.4K
12:01 40.42 40.43 40.20 40.20 30.4K
12:02 40.14 40.14 39.95 39.95 18.3K
12:03 39.95 40.19 39.92 40.16 24.1K
12:04 40.18 40.32 40.10 40.28 51.5K
12:05 40.22 40.39 40.22 40.27 14.8K
12:06 40.23 40.35 40.19 40.30 12.3K
12:07 40.19 40.19 39.94 39.98 38.7K
12:08 40.09 40.09 39.95 40.04 16.4K
12:09 40.09 40.09 40.00 40.04 4.2K
12:10 40.09 40.27 40.09 40.27 8.9K
12:11 40.30 40.31 40.18 40.18 11.6K
12:12 40.13 40.18 40.12 40.18 4.6K
12:13 40.25 40.28 40.20 40.28 8.9K
12:14 40.30 40.34 40.21 40.23 8.8K
12:15 40.24 40.34 40.24 40.24 11.2K
12:16 40.21 40.25 40.12 40.12 10.5K
12:17 40.17 40.22 40.16 40.22 8.4K
12:18 40.28 40.32 40.20 40.28 14.0K
12:19 40.32 40.34 40.22 40.27 3.7K
12:20 40.15 40.32 40.15 40.24 9.8K
12:21 40.33 40.33 40.11 40.11 5.6K
12:22 40.15 40.25 40.14 40.25 14.3K
12:23 40.29 40.35 40.17 40.35 13.0K
12:24 40.32 40.32 40.27 40.27 9.8K
12:25 40.30 40.54 40.30 40.54 35.0K
12:26 40.49 40.60 40.49 40.58 19.1K
12:27 40.57 40.68 40.57 40.66 33.9K
12:28 40.67 41.11 40.67 40.99 68.2K
12:29 40.99 41.20 40.99 41.16 40.3K
12:30 41.17 41.21 40.99 41.16 30.7K
12:31 41.30 41.35 41.01 41.05 40.4K
12:32 41.10 41.10 40.93 40.99 25.2K
12:33 40.93 40.93 40.76 40.79 17.4K
12:34 40.79 40.84 40.71 40.77 8.0K
12:35 40.74 41.00 40.74 40.91 6.9K
12:36 41.00 41.01 40.88 41.01 37.3K
12:37 40.89 40.89 40.77 40.77 7.2K
12:38 40.67 40.69 40.56 40.63 11.2K
12:39 40.60 40.67 40.60 40.61 5.8K
12:40 40.74 40.74 40.65 40.65 6.9K
12:41 40.67 40.72 40.54 40.54 6.9K
12:42 40.54 40.60 40.51 40.60 8.9K
12:43 40.61 40.77 40.61 40.67 6.2K
12:44 40.54 40.54 40.49 40.52 3.8K
12:45 40.60 40.70 40.54 40.70 12.8K
12:46 40.68 40.68 40.67 40.68 1.3K
12:47 40.77 40.83 40.77 40.83 1.3K
12:48 40.94 41.04 40.94 41.02 7.4K
12:49 41.04 41.06 40.75 40.75 8.4K
12:50 40.79 40.91 40.73 40.89 7.1K
12:51 40.78 40.87 40.75 40.78 3.2K
12:52 40.72 40.80 40.72 40.75 3.1K
12:53 40.68 40.78 40.68 40.73 1.5K
12:54 40.66 40.69 40.62 40.69 4.5K
12:55 40.58 40.58 40.55 40.55 2.6K
12:56 40.54 40.54 40.33 40.38 7.9K
12:57 40.33 40.50 40.30 40.44 4.7K
12:58 40.40 40.52 40.34 40.52 17.0K
12:59 40.54 40.56 40.37 40.38 14.6K
13:00 40.43 40.43 40.33 40.33 10.0K
13:01 40.11 40.13 40.04 40.04 4.9K
13:02 40.03 40.03 39.90 39.97 39.6K
13:03 39.97 40.00 39.88 39.88 8.0K
13:04 39.82 40.12 39.82 40.05 8.1K
13:05 40.00 40.08 40.00 40.04 41.0K
13:06 39.90 39.92 39.81 39.82 6.3K
13:07 39.82 39.88 39.74 39.78 9.0K
13:08 39.79 39.93 39.79 39.84 13.2K
13:09 39.92 40.02 39.92 40.02 4.2K
13:10 40.00 40.15 40.00 40.15 8.2K
13:11 40.17 40.25 40.12 40.21 2.4K
13:12 40.15 40.35 40.15 40.34 2.7K
13:13 40.29 40.33 40.17 40.22 10.5K
13:14 40.21 40.23 40.15 40.23 6.9K
13:15 40.26 40.31 40.26 40.31 2.4K
13:16 40.39 40.39 40.33 40.33 1.6K
13:17 40.32 40.34 40.20 40.25 17.8K
13:18 40.29 40.29 40.26 40.26 2.2K
13:19 40.21 40.32 40.20 40.31 1.4K
13:20 40.30 40.30 40.25 40.27 2.7K
13:21 40.20 40.32 40.20 40.32 2.3K
13:22 40.24 40.24 40.20 40.24 0.9K
13:24 40.19 40.22 40.19 40.22 4.7K
13:25 40.28 40.30 40.28 40.30 0.6K
13:26 40.24 40.25 40.16 40.16 2.0K
13:27 40.15 40.19 39.98 39.99 6.6K
13:28 40.02 40.09 40.00 40.09 4.3K
13:29 40.08 40.23 40.08 40.23 8.8K
13:30 40.14 40.22 40.14 40.16 12.9K
13:31 40.09 40.10 40.02 40.07 4.6K
13:32 40.10 40.10 40.10 40.10 1.4K
13:33 40.14 40.26 40.14 40.26 1.3K
13:34 40.20 40.20 40.16 40.20 1.9K
13:35 40.19 40.19 40.14 40.14 3.1K
13:36 40.38 40.38 40.36 40.38 7.4K
13:37 40.39 40.39 40.33 40.33 8.6K
13:38 40.31 40.31 40.31 40.31 0.4K
13:39 40.30 40.35 40.30 40.35 7.1K
13:40 40.30 40.35 40.28 40.28 1.1K
13:41 40.30 40.30 40.22 40.22 1.0K
13:42 40.27 40.31 40.27 40.31 0.5K
13:43 40.12 40.12 40.11 40.11 1.4K
13:44 40.09 40.13 40.05 40.10 2.0K
13:45 40.13 40.13 40.13 40.13 1.0K
13:46 40.12 40.14 40.12 40.14 1.8K
13:47 40.14 40.18 40.07 40.15 3.0K
13:48 40.27 40.35 40.20 40.27 4.0K
13:49 40.28 40.28 40.21 40.21 1.0K
13:50 40.26 40.33 40.26 40.27 0.6K
13:51 40.31 40.40 40.31 40.32 3.2K
13:52 40.34 40.39 40.32 40.39 4.1K
13:53 40.39 40.45 40.39 40.45 1.7K
13:54 40.42 40.42 40.36 40.36 1.5K
13:55 40.35 40.35 40.35 40.35 0.4K
13:56 40.40 40.40 40.32 40.32 1.4K
13:57 40.26 40.26 40.26 40.26 21.2K
13:58 40.31 40.35 40.28 40.35 1.0K
13:59 40.39 40.45 40.34 40.35 1.2K
14:00 40.34 40.43 40.32 40.39 2.4K
14:01 40.33 40.35 40.33 40.35 1.1K
14:02 40.39 40.43 40.39 40.43 9.2K
14:03 40.40 40.40 40.40 40.40 0.1K
14:04 40.43 40.43 40.43 40.43 11.6K
14:05 40.18 40.18 40.08 40.08 2.9K
14:06 40.00 40.00 39.94 39.94 2.5K
14:07 39.88 40.13 39.87 40.13 13.5K
14:08 40.01 40.01 39.91 39.91 1.1K
14:09 39.95 40.00 39.95 40.00 3.1K
14:10 39.94 39.97 39.89 39.89 4.1K
14:11 39.83 39.85 39.83 39.85 3.9K
14:12 39.72 39.74 39.61 39.64 2.4K
14:13 39.66 39.84 39.66 39.84 3.4K
14:14 39.89 39.89 39.86 39.86 1.7K
14:15 39.86 39.99 39.85 39.95 11.5K
14:16 39.90 40.00 39.86 40.00 4.7K
14:17 39.97 39.97 39.97 39.97 0.5K
14:18 40.05 40.05 39.96 40.01 2.5K
14:19 40.03 40.03 40.03 40.03 0.7K
14:20 39.98 40.04 39.98 40.04 1.2K
14:21 40.01 40.01 40.01 40.01 0.4K
14:22 40.05 40.07 39.99 40.07 41.7K
14:23 40.04 40.08 40.04 40.08 0.8K
14:24 40.08 40.08 40.08 40.08 0.4K
14:25 40.13 40.16 40.12 40.12 4.6K
14:26 40.09 40.09 40.09 40.09 1.4K
14:27 40.16 40.23 40.16 40.23 6.0K
14:28 40.23 40.23 40.12 40.12 3.4K
14:29 40.20 40.20 40.11 40.11 4.4K
14:30 40.19 40.26 40.15 40.26 3.5K
14:31 40.31 40.35 40.27 40.27 5.3K
14:32 40.29 40.40 40.29 40.40 18.0K
14:33 40.40 40.41 40.35 40.41 6.1K
14:34 40.44 40.45 40.39 40.39 7.6K
14:35 40.33 40.33 40.33 40.33 0.6K
14:36 40.33 40.33 40.25 40.24 6.7K
14:37 40.16 40.21 40.10 40.10 55.2K
14:38 40.21 40.21 40.21 40.21 0.3K
14:39 40.14 40.14 40.12 40.12 1.0K
14:40 40.14 40.14 40.08 40.08 1.1K
14:41 40.03 40.06 40.00 40.00 1.7K
14:42 39.93 39.97 39.92 39.97 2.6K
14:43 40.00 40.15 40.00 40.12 3.1K
14:44 40.13 40.28 40.13 40.28 1.1K
14:45 40.24 40.30 40.22 40.26 2.0K
14:46 40.35 40.35 40.35 40.35 0.5K
14:47 40.40 40.42 40.40 40.41 3.8K
14:48 40.48 40.48 40.36 40.45 2.7K
14:49 40.41 40.60 40.41 40.60 18.6K
14:50 40.62 40.62 40.52 40.57 8.6K
14:51 40.54 40.70 40.54 40.70 9.2K
14:52 40.68 40.73 40.65 40.67 15.5K
14:53 40.69 40.79 40.66 40.79 14.6K
14:54 40.81 40.85 40.75 40.75 25.7K
14:55 40.75 40.80 40.73 40.80 2.5K
14:56 40.79 40.88 40.79 40.82 6.4K
14:57 40.85 40.87 40.75 40.75 9.2K
14:58 40.79 40.79 40.61 40.61 10.2K
14:59 40.61 40.61 40.56 40.56 1.7K
15:00 40.75 40.75 40.54 40.58 4.8K
15:01 40.54 40.65 40.52 40.61 9.4K
15:02 40.74 40.74 40.62 40.71 3.5K
15:03 40.67 40.69 40.63 40.69 5.1K
15:04 40.63 40.75 40.63 40.75 5.9K
15:05 40.81 40.81 40.72 40.72 5.6K
15:06 40.69 40.69 40.62 40.66 8.2K
15:07 40.56 40.76 40.56 40.75 2.2K
15:08 40.75 40.75 40.72 40.75 7.4K
15:09 40.74 40.81 40.74 40.78 2.2K
15:10 40.79 40.86 40.78 40.86 4.5K
15:11 40.86 40.97 40.86 40.93 8.8K
15:12 40.99 41.10 40.99 41.07 18.4K
15:13 41.13 41.20 41.11 41.18 29.5K
15:14 41.18 41.32 41.18 41.19 44.5K
15:15 41.21 41.21 40.97 40.97 15.6K
15:16 40.97 41.07 40.97 40.99 6.3K
15:17 40.94 41.26 40.94 41.20 34.8K
15:18 41.21 41.30 41.20 41.20 18.4K
15:19 41.21 41.30 41.20 41.30 16.9K
15:20 41.33 41.38 41.25 41.30 17.5K
15:21 41.28 41.41 41.28 41.41 14.1K
15:22 41.41 41.46 41.40 41.46 19.2K
15:23 41.46 41.48 41.42 41.46 10.9K
15:24 41.46 41.53 41.45 41.53 17.7K
15:25 41.50 41.54 41.49 41.52 16.6K
15:26 41.53 41.61 41.50 41.58 18.7K
15:27 41.59 41.59 41.44 41.58 43.3K
15:28 41.65 41.66 41.60 41.63 16.3K
15:29 41.69 41.71 41.51 41.53 40.9K
15:30 41.46 41.47 41.36 41.37 17.9K
15:31 41.34 41.42 41.30 41.41 8.0K
15:32 41.34 41.41 41.24 41.29 15.0K
15:33 41.30 41.41 41.30 41.41 21.6K
15:34 41.41 41.52 41.41 41.49 11.0K
15:35 41.47 41.55 41.36 41.36 15.6K
15:36 41.38 41.38 41.25 41.28 12.2K
15:37 41.19 41.29 41.19 41.20 9.1K
15:38 41.15 41.28 41.14 41.15 17.4K
15:39 41.15 41.20 41.07 41.20 16.5K
15:40 41.18 41.21 41.15 41.20 3.5K
15:41 41.21 41.21 41.11 41.12 9.0K
15:42 41.14 41.18 41.07 41.11 16.6K
15:43 41.08 41.15 41.07 41.15 8.4K
15:44 41.15 41.20 41.10 41.14 6.4K
15:45 41.15 41.18 41.08 41.11 16.4K
15:46 41.13 41.13 41.01 41.03 16.4K
15:47 41.00 41.00 40.88 40.88 54.4K
15:48 40.89 41.00 40.86 40.97 20.1K
15:49 40.94 40.97 40.80 40.88 8.9K
15:50 40.88 40.88 40.72 40.79 10.1K
15:51 40.79 40.85 40.72 40.83 20.8K
15:52 40.76 40.77 40.63 40.68 19.2K
15:53 40.68 40.77 40.68 40.77 14.9K
15:54 40.76 40.99 40.75 40.94 21.7K
15:55 40.87 40.87 40.64 40.83 39.8K
15:56 40.89 40.90 40.76 40.81 8.8K
15:57 40.83 40.83 40.79 40.80 7.2K
15:58 40.72 40.77 40.64 40.77 24.2K
15:59 40.68 40.76 40.64 40.64 54.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles