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 40.50 40.58 40.20 40.20 652.9K
09:31 40.20 40.45 40.04 40.17 30.8K
09:32 40.38 40.51 39.96 39.96 30.9K
09:33 39.89 40.08 39.84 39.89 29.6K
09:34 39.89 40.02 39.70 40.01 41.5K
09:35 40.06 40.14 39.91 40.05 20.8K
09:36 39.92 40.01 39.60 39.70 33.0K
09:37 39.77 39.84 39.48 39.48 33.4K
09:38 39.47 39.59 39.36 39.51 30.4K
09:39 39.40 39.67 39.30 39.67 35.8K
09:40 39.67 39.68 39.51 39.51 28.6K
09:41 39.61 39.68 39.53 39.66 22.4K
09:42 39.65 39.76 39.65 39.73 17.3K
09:43 39.73 39.90 39.73 39.80 15.6K
09:44 39.80 39.95 39.77 39.90 5.5K
09:45 39.93 39.94 39.68 39.79 16.0K
09:46 39.78 39.80 39.70 39.75 6.4K
09:47 39.72 39.76 39.61 39.70 13.8K
09:48 39.62 39.78 39.62 39.78 13.2K
09:49 39.80 40.03 39.80 39.96 10.4K
09:50 40.00 40.16 39.92 40.16 24.8K
09:51 40.10 40.10 39.82 39.93 17.5K
09:52 39.95 40.09 39.95 40.05 4.1K
09:53 40.08 40.14 39.90 40.03 12.7K
09:54 40.12 40.12 39.99 40.08 7.4K
09:55 40.11 40.11 39.92 40.02 10.6K
09:56 40.04 40.07 40.04 40.07 3.6K
09:57 40.04 40.10 39.99 40.09 8.6K
09:58 40.13 40.13 39.96 40.05 4.4K
09:59 40.04 40.11 39.99 40.03 9.2K
10:00 39.98 39.98 39.86 39.90 5.6K
10:01 39.89 40.22 39.89 40.22 14.4K
10:02 40.19 40.49 40.16 40.48 36.4K
10:03 40.43 40.49 40.31 40.40 13.5K
10:04 40.40 40.40 40.21 40.34 11.2K
10:05 40.34 40.34 40.18 40.33 9.1K
10:06 40.33 40.39 40.20 40.20 27.0K
10:07 40.13 40.13 39.96 40.12 8.4K
10:08 40.10 40.25 40.10 40.25 18.9K
10:09 40.13 40.27 40.13 40.27 14.8K
10:10 40.26 40.32 40.26 40.30 8.1K
10:11 40.29 40.29 40.12 40.12 6.0K
10:12 40.19 40.30 40.13 40.23 10.3K
10:13 40.25 40.48 40.25 40.44 29.3K
10:14 40.48 40.67 40.48 40.63 31.1K
10:15 40.62 40.93 40.62 40.93 46.0K
10:16 40.91 41.03 40.75 40.76 20.9K
10:17 40.84 41.16 40.84 41.13 28.2K
10:18 41.06 41.14 40.85 40.86 13.2K
10:19 41.00 41.00 40.89 40.99 10.7K
10:20 41.07 41.21 41.06 41.21 28.1K
10:21 41.18 41.30 41.18 41.29 26.1K
10:22 41.34 41.55 41.34 41.48 100.2K
10:23 41.47 41.55 41.38 41.39 83.3K
10:24 41.54 41.55 41.24 41.24 30.5K
10:25 41.23 41.23 41.00 41.09 12.0K
10:26 41.08 41.08 40.90 40.93 52.3K
10:27 40.94 40.94 40.61 40.71 17.7K
10:28 40.71 40.84 40.67 40.76 12.6K
10:29 40.59 40.68 40.54 40.56 3.2K
10:30 40.62 40.65 40.49 40.50 90.1K
10:31 40.48 40.65 40.48 40.65 21.4K
10:32 40.64 40.73 40.55 40.62 8.3K
10:33 40.59 40.59 40.40 40.47 22.7K
10:34 40.41 40.41 40.33 40.41 15.8K
10:35 40.44 40.44 40.22 40.27 25.9K
10:36 40.32 40.46 40.31 40.31 14.0K
10:37 40.24 40.48 40.24 40.48 5.0K
10:38 40.39 40.62 40.39 40.51 17.7K
10:39 40.49 40.79 40.48 40.65 20.8K
10:40 40.58 40.80 40.55 40.77 9.0K
10:41 40.74 40.74 40.61 40.65 8.0K
10:42 40.59 40.66 40.59 40.59 10.2K
10:43 40.68 40.95 40.68 40.90 17.5K
10:44 40.88 41.00 40.88 40.88 18.2K
10:45 40.95 40.95 40.69 40.69 10.6K
10:46 40.78 40.81 40.64 40.64 9.1K
10:47 40.62 40.63 40.56 40.60 8.4K
10:48 40.60 40.70 40.58 40.61 8.9K
10:49 40.63 40.83 40.63 40.82 8.3K
10:50 40.74 40.85 40.68 40.68 18.0K
10:51 40.72 40.72 40.53 40.58 17.6K
10:52 40.58 40.64 40.50 40.51 9.8K
10:53 40.48 40.48 40.19 40.20 128.0K
10:54 40.25 40.25 39.98 40.04 50.7K
10:55 40.12 40.12 39.82 39.82 24.2K
10:56 39.88 40.09 39.80 40.08 35.1K
10:57 40.04 40.15 40.04 40.09 13.7K
10:58 40.05 40.08 40.04 40.08 16.9K
10:59 40.08 40.16 40.06 40.16 6.1K
11:00 40.15 40.15 39.81 39.87 31.3K
11:01 39.84 39.94 39.84 39.92 8.2K
11:02 39.93 40.04 39.89 39.98 23.2K
11:03 39.96 39.96 39.87 39.96 8.5K
11:04 39.91 39.91 39.75 39.75 17.3K
11:05 39.70 39.72 39.52 39.62 32.7K
11:06 39.66 39.87 39.66 39.82 11.5K
11:07 39.81 39.83 39.69 39.70 10.0K
11:08 39.70 39.70 39.52 39.60 19.9K
11:09 39.56 39.60 39.50 39.60 17.1K
11:10 39.57 39.71 39.57 39.71 10.0K
11:11 39.69 39.94 39.69 39.90 7.9K
11:12 39.96 40.00 39.90 40.00 6.8K
11:13 39.98 40.08 39.95 39.95 8.1K
11:14 39.87 39.93 39.85 39.93 3.1K
11:15 39.78 39.82 39.71 39.81 5.1K
11:16 39.76 39.82 39.61 39.72 11.7K
11:17 39.73 39.73 39.62 39.66 5.1K
11:18 39.81 39.82 39.77 39.78 2.3K
11:19 39.73 39.77 39.63 39.63 7.2K
11:20 39.61 39.61 39.57 39.60 19.8K
11:21 39.56 39.60 39.45 39.49 27.3K
11:22 39.47 39.48 39.37 39.42 28.7K
11:23 39.38 39.42 39.25 39.27 38.1K
11:24 39.22 39.34 39.10 39.25 20.0K
11:25 39.26 39.38 39.12 39.17 21.7K
11:26 39.15 39.15 38.92 39.00 41.8K
11:27 38.97 39.10 38.95 39.09 22.5K
11:28 39.11 39.13 39.01 39.01 9.9K
11:29 39.05 39.15 38.96 39.15 10.6K
11:30 39.12 39.12 38.88 38.95 32.2K
11:31 38.95 38.95 38.71 38.78 23.0K
11:32 38.75 38.85 38.74 38.79 10.5K
11:33 38.83 38.93 38.82 38.88 8.8K
11:34 38.95 39.04 38.92 38.93 26.5K
11:35 38.93 38.95 38.85 38.95 23.9K
11:36 38.94 39.09 38.87 38.92 20.5K
11:37 38.91 38.97 38.84 38.87 20.0K
11:38 38.88 38.92 38.77 38.77 9.2K
11:39 38.75 38.75 38.50 38.51 76.5K
11:40 38.52 38.65 38.52 38.65 15.0K
11:41 38.68 38.86 38.68 38.77 16.9K
11:42 38.76 38.90 38.76 38.90 18.8K
11:43 38.90 38.90 38.62 38.68 21.3K
11:44 38.70 38.88 38.65 38.78 16.4K
11:45 38.87 38.99 38.87 38.99 10.5K
11:46 38.91 38.91 38.77 38.83 11.2K
11:47 38.72 38.75 38.57 38.63 17.2K
11:48 38.65 38.74 38.63 38.74 5.0K
11:49 38.69 38.85 38.64 38.74 7.2K
11:50 38.74 38.85 38.74 38.85 4.2K
11:51 38.85 38.88 38.79 38.83 6.6K
11:52 38.78 38.94 38.78 38.94 5.3K
11:53 38.91 38.92 38.80 38.80 14.3K
11:54 38.84 38.84 38.63 38.63 13.0K
11:55 38.57 38.60 38.55 38.55 42.6K
11:56 38.52 38.55 38.41 38.49 51.3K
11:57 38.38 38.42 38.37 38.40 17.4K
11:58 38.55 38.58 38.52 38.58 15.8K
11:59 38.58 38.68 38.58 38.68 10.5K
12:00 38.60 38.81 38.58 38.81 7.7K
12:01 38.81 38.81 38.66 38.75 7.7K
12:02 38.72 38.83 38.72 38.72 9.1K
12:03 38.64 38.88 38.64 38.88 2.6K
12:04 38.84 38.95 38.81 38.95 11.9K
12:05 38.87 38.94 38.87 38.88 7.5K
12:06 39.01 39.13 39.01 39.07 10.8K
12:07 39.16 39.16 39.09 39.12 8.3K
12:08 39.18 39.27 39.18 39.27 15.9K
12:09 39.24 39.40 39.24 39.40 7.5K
12:10 39.36 39.42 39.33 39.42 24.2K
12:11 39.40 39.40 39.22 39.22 16.1K
12:12 39.38 39.39 39.27 39.31 3.7K
12:13 39.28 39.28 39.18 39.18 10.0K
12:14 39.20 39.29 39.20 39.29 4.9K
12:15 39.28 39.30 39.15 39.15 7.1K
12:16 39.19 39.19 39.12 39.15 4.9K
12:17 39.10 39.13 39.06 39.08 16.5K
12:18 39.07 39.08 39.04 39.04 1.3K
12:19 39.05 39.05 38.90 38.93 20.7K
12:20 38.94 39.05 38.90 39.05 3.6K
12:21 39.05 39.05 38.96 39.00 14.0K
12:22 39.00 39.09 38.98 39.04 2.6K
12:23 39.05 39.11 39.05 39.11 2.9K
12:24 38.98 39.10 38.98 39.08 2.2K
12:25 39.01 39.10 39.01 39.10 20.8K
12:26 39.15 39.20 39.15 39.20 24.9K
12:27 39.35 39.35 39.28 39.32 4.0K
12:28 39.23 39.29 39.11 39.11 3.6K
12:29 39.12 39.15 39.05 39.15 4.8K
12:30 38.99 38.99 38.95 38.99 4.6K
12:31 39.04 39.10 39.02 39.10 1.0K
12:32 39.03 39.05 38.97 38.97 11.1K
12:33 39.06 39.10 39.03 39.10 3.3K
12:34 39.10 39.10 39.05 39.05 2.5K
12:35 39.07 39.10 39.03 39.10 1.3K
12:36 39.10 39.10 39.00 39.04 2.6K
12:37 39.06 39.06 38.95 38.98 6.8K
12:38 39.00 39.00 38.90 38.90 5.2K
12:39 38.98 39.06 38.98 38.99 3.0K
12:40 39.00 39.00 38.97 38.99 4.0K
12:41 38.97 38.99 38.96 38.96 2.3K
12:42 38.98 39.09 38.98 39.09 22.5K
12:43 39.10 39.14 39.09 39.10 9.7K
12:44 39.10 39.10 39.05 39.10 5.9K
12:45 39.05 39.20 39.05 39.20 20.1K
12:46 39.22 39.34 39.16 39.29 21.2K
12:47 39.29 39.38 39.28 39.28 5.1K
12:48 39.34 39.34 39.22 39.28 15.9K
12:49 39.30 39.35 39.30 39.35 2.6K
12:50 39.30 39.33 39.16 39.18 10.9K
12:51 39.09 39.16 39.09 39.14 4.5K
12:52 39.23 39.23 39.11 39.12 6.8K
12:53 39.20 39.20 39.03 39.03 11.8K
12:54 39.00 39.09 39.00 39.00 4.9K
12:55 38.96 39.04 38.96 39.02 5.3K
12:56 39.06 39.06 38.95 38.96 3.4K
12:57 38.85 38.85 38.75 38.83 20.3K
12:58 38.80 38.88 38.76 38.76 5.3K
12:59 38.75 38.75 38.70 38.74 2.4K
13:00 38.70 38.70 38.61 38.68 41.1K
13:01 38.66 38.84 38.66 38.84 10.8K
13:02 38.80 38.80 38.65 38.78 3.6K
13:03 38.69 38.69 38.57 38.57 6.8K
13:04 38.57 38.61 38.52 38.60 9.7K
13:05 38.57 38.70 38.56 38.68 6.1K
13:06 38.69 38.71 38.67 38.67 9.9K
13:07 38.66 38.67 38.60 38.62 6.8K
13:08 38.58 38.65 38.51 38.53 4.0K
13:09 38.59 38.68 38.59 38.68 11.8K
13:10 38.60 38.68 38.60 38.60 2.0K
13:11 38.70 38.74 38.55 38.55 6.5K
13:12 38.60 38.60 38.59 38.60 8.2K
13:13 38.52 38.54 38.52 38.54 2.0K
13:14 38.50 38.61 38.50 38.53 2.8K
13:15 38.61 38.61 38.55 38.55 6.3K
13:16 38.55 38.60 38.50 38.60 9.3K
13:17 38.57 38.62 38.57 38.62 6.5K
13:18 38.59 38.70 38.59 38.70 3.4K
13:19 38.74 38.74 38.34 38.42 18.1K
13:20 38.45 38.82 38.45 38.81 14.2K
13:21 38.84 38.85 38.76 38.76 5.4K
13:22 38.75 38.75 38.69 38.69 1.8K
13:23 38.59 38.60 38.59 38.60 4.0K
13:24 38.75 38.75 38.72 38.72 2.2K
13:25 38.76 38.76 38.76 38.76 1.3K
13:26 38.89 39.02 38.89 39.02 2.5K
13:27 38.95 39.06 38.95 39.05 2.5K
13:28 39.10 39.20 39.10 39.13 24.6K
13:29 39.12 39.13 39.02 39.04 5.3K
13:30 39.08 39.08 38.96 39.02 7.3K
13:31 39.00 39.00 39.00 39.00 0.8K
13:32 39.10 39.27 39.08 39.27 7.2K
13:33 39.20 39.23 39.16 39.16 5.4K
13:34 39.22 39.29 39.22 39.28 2.7K
13:35 39.24 39.24 39.20 39.20 1.5K
13:36 39.21 39.30 39.21 39.30 3.1K
13:37 39.23 39.30 39.23 39.23 2.7K
13:38 39.22 39.25 39.21 39.25 5.4K
13:39 39.32 39.36 39.28 39.28 8.0K
13:40 39.28 39.43 39.05 39.05 6.8K
13:41 39.14 39.34 39.14 39.22 2.7K
13:42 39.16 39.16 39.08 39.13 7.4K
13:43 39.03 39.03 38.92 38.98 11.6K
13:44 39.10 39.24 39.09 39.20 6.1K
13:45 39.16 39.22 39.16 39.18 6.3K
13:46 39.10 39.24 39.10 39.24 1.2K
13:47 39.26 39.35 39.26 39.33 4.6K
13:48 39.33 39.37 39.29 39.32 8.4K
13:49 39.31 39.40 39.31 39.31 2.2K
13:50 39.32 39.35 39.31 39.32 2.2K
13:51 39.38 39.38 39.37 39.37 1.0K
13:52 39.07 39.07 39.07 39.07 4.7K
13:53 39.18 39.28 39.16 39.23 7.5K
13:54 39.26 39.30 39.23 39.24 2.2K
13:55 39.31 39.34 39.27 39.27 1.1K
13:56 39.26 39.27 39.21 39.24 0.9K
13:57 39.27 39.42 39.27 39.32 4.2K
13:58 39.36 39.38 39.35 39.37 2.3K
13:59 39.36 39.37 39.34 39.35 4.0K
14:00 39.38 39.40 39.32 39.38 2.1K
14:01 39.42 39.50 39.40 39.40 7.7K
14:02 39.44 39.46 39.39 39.40 4.3K
14:03 39.48 39.50 39.42 39.50 8.0K
14:04 39.53 39.65 39.53 39.64 27.0K
14:05 39.61 39.64 39.51 39.51 7.1K
14:06 39.60 39.62 39.52 39.55 4.0K
14:07 39.54 39.68 39.54 39.68 3.7K
14:08 39.69 39.80 39.69 39.71 18.0K
14:09 39.78 39.81 39.76 39.77 11.9K
14:10 39.87 39.92 39.85 39.91 10.0K
14:11 40.00 40.10 39.89 39.89 61.7K
14:12 39.86 39.86 39.85 39.85 1.7K
14:13 39.84 39.92 39.84 39.90 2.5K
14:14 39.93 39.93 39.87 39.91 1.6K
14:15 39.91 39.97 39.81 39.81 4.5K
14:16 39.87 39.87 39.78 39.78 2.9K
14:17 39.72 39.84 39.72 39.84 5.7K
14:18 39.74 39.74 39.65 39.70 3.0K
14:19 39.67 39.67 39.60 39.64 9.8K
14:20 39.57 39.60 39.55 39.60 7.5K
14:21 39.51 39.53 39.48 39.53 6.6K
14:22 39.41 39.41 39.41 39.41 3.7K
14:23 39.45 39.47 39.25 39.30 10.4K
14:24 39.31 39.32 39.16 39.16 3.4K
14:25 39.17 39.31 39.17 39.31 9.0K
14:26 39.30 39.30 39.16 39.16 12.2K
14:27 39.09 39.14 39.00 39.14 9.9K
14:28 39.14 39.15 39.08 39.15 14.1K
14:29 39.23 39.32 39.21 39.31 6.8K
14:30 39.30 39.30 39.24 39.24 5.7K
14:31 39.29 39.34 39.19 39.19 2.0K
14:32 39.18 39.20 39.18 39.20 2.7K
14:33 39.25 39.30 39.25 39.29 9.1K
14:34 39.27 39.27 39.18 39.24 8.6K
14:35 39.27 39.27 39.26 39.26 2.3K
14:36 39.27 39.30 39.27 39.30 1.9K
14:37 39.24 39.29 39.24 39.29 6.3K
14:38 39.31 39.31 39.31 39.31 0.9K
14:39 39.24 39.28 39.24 39.28 1.5K
14:40 39.24 39.45 39.23 39.45 26.0K
14:41 39.47 39.56 39.44 39.46 3.6K
14:42 39.37 39.42 39.33 39.35 2.8K
14:43 39.36 39.44 39.31 39.42 5.5K
14:44 39.45 39.54 39.43 39.51 1.5K
14:45 39.48 39.62 39.48 39.58 1.9K
14:46 39.53 39.57 39.53 39.57 0.9K
14:48 39.57 39.57 39.55 39.56 9.6K
14:49 39.56 39.63 39.56 39.63 1.5K
14:50 39.73 39.76 39.67 39.67 4.6K
14:51 39.63 39.68 39.63 39.68 5.2K
14:52 39.65 39.65 39.65 39.65 1.5K
14:53 39.68 39.69 39.61 39.66 3.9K
14:54 39.66 39.71 39.56 39.56 1.7K
14:55 39.66 39.69 39.63 39.69 3.2K
14:56 39.69 39.85 39.69 39.85 2.6K
14:57 39.85 39.90 39.85 39.88 11.3K
14:58 39.85 39.88 39.84 39.84 4.5K
14:59 39.78 39.79 39.74 39.78 4.8K
15:00 39.69 39.77 39.69 39.71 3.4K
15:01 39.72 39.89 39.72 39.89 2.5K
15:02 39.83 39.89 39.81 39.81 1.6K
15:03 39.82 39.91 39.82 39.91 1.9K
15:04 39.94 40.00 39.93 40.00 18.5K
15:05 40.03 40.08 40.02 40.07 6.0K
15:06 40.03 40.10 40.00 40.10 18.5K
15:07 40.09 40.15 40.09 40.13 11.5K
15:08 40.11 40.22 40.11 40.22 24.0K
15:09 40.20 40.26 40.20 40.23 18.8K
15:10 40.23 40.32 40.23 40.25 31.5K
15:11 40.28 40.57 40.26 40.57 30.1K
15:12 40.59 40.62 40.38 40.41 28.7K
15:13 40.37 40.49 40.34 40.49 5.7K
15:14 40.47 40.63 40.47 40.63 9.6K
15:15 40.60 40.72 40.55 40.65 34.1K
15:16 40.65 40.74 40.55 40.61 12.8K
15:17 40.67 40.67 40.42 40.42 5.8K
15:18 40.39 40.58 40.39 40.55 7.7K
15:19 40.60 40.61 40.59 40.59 3.3K
15:20 40.54 40.56 40.50 40.56 2.8K
15:21 40.53 40.53 40.45 40.45 1.9K
15:22 40.44 40.47 40.42 40.42 9.8K
15:23 40.44 40.49 40.37 40.49 13.1K
15:24 40.51 40.53 40.45 40.45 4.6K
15:25 40.33 40.47 40.33 40.47 13.0K
15:26 40.42 40.42 40.40 40.40 4.7K
15:27 40.39 40.43 40.35 40.39 9.5K
15:28 40.40 40.40 40.33 40.33 3.0K
15:29 40.35 40.59 40.35 40.42 11.4K
15:30 40.42 40.49 40.39 40.49 5.3K
15:31 40.54 40.56 40.41 40.52 18.4K
15:32 40.50 40.50 40.44 40.47 3.8K
15:33 40.51 40.55 40.44 40.48 4.3K
15:34 40.43 40.52 40.43 40.48 7.1K
15:35 40.43 40.46 40.37 40.42 5.4K
15:36 40.43 40.43 40.32 40.34 13.2K
15:37 40.44 40.44 40.21 40.24 13.7K
15:38 40.17 40.30 40.17 40.20 43.5K
15:39 40.22 40.27 40.22 40.23 7.8K
15:40 40.34 40.40 40.25 40.30 35.7K
15:41 40.32 40.32 40.19 40.23 16.9K
15:42 40.30 40.30 40.14 40.15 39.6K
15:43 40.24 40.32 40.22 40.32 9.0K
15:44 40.38 40.40 40.37 40.37 39.7K
15:45 40.42 40.48 40.35 40.43 10.8K
15:46 40.46 40.50 40.38 40.38 5.3K
15:47 40.45 40.51 40.43 40.47 6.7K
15:48 40.48 40.59 40.42 40.56 10.5K
15:49 40.55 40.56 40.41 40.41 2.4K
15:50 40.40 40.45 40.32 40.45 8.5K
15:51 40.30 40.34 40.28 40.33 4.2K
15:52 40.22 40.22 40.14 40.17 14.5K
15:53 40.23 40.25 40.21 40.24 3.3K
15:54 40.17 40.26 40.14 40.23 5.3K
15:55 40.16 40.16 39.95 39.96 49.3K
15:56 40.01 40.13 39.96 40.13 12.5K
15:57 40.14 40.15 40.06 40.15 7.7K
15:58 40.15 40.23 40.15 40.19 13.7K
15:59 40.18 40.25 40.15 40.16 21.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles