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 43.07 43.63 43.07 43.52 472.8K
09:31 43.51 43.76 43.30 43.34 64.8K
09:32 43.39 43.76 43.39 43.72 25.9K
09:33 43.64 43.80 43.52 43.74 26.9K
09:34 43.66 43.83 43.49 43.71 18.4K
09:35 43.61 43.69 43.34 43.69 25.0K
09:36 43.42 43.63 43.42 43.57 12.6K
09:37 43.62 43.65 43.32 43.32 24.1K
09:38 43.31 43.31 43.02 43.22 43.8K
09:39 43.25 43.45 43.21 43.30 31.5K
09:40 43.17 43.31 43.12 43.20 17.2K
09:41 43.00 43.03 42.51 42.51 82.2K
09:42 42.54 42.54 42.14 42.35 53.5K
09:43 42.35 42.50 42.20 42.20 19.6K
09:44 42.34 42.63 42.20 42.49 24.4K
09:45 42.55 42.83 42.51 42.78 22.1K
09:46 42.83 42.86 42.51 42.62 24.8K
09:47 42.55 42.76 42.55 42.63 7.2K
09:48 42.65 42.78 42.53 42.67 15.4K
09:49 42.55 42.85 42.51 42.85 41.1K
09:50 42.80 42.93 42.72 42.72 4.8K
09:51 42.68 42.72 42.52 42.72 7.5K
09:52 42.71 42.74 42.56 42.61 23.5K
09:53 42.58 42.90 42.58 42.89 9.6K
09:54 42.95 42.98 42.89 42.95 7.9K
09:55 42.95 43.01 42.89 42.95 41.3K
09:56 42.88 42.88 42.51 42.59 9.5K
09:57 42.50 42.57 42.39 42.52 28.4K
09:58 42.63 42.63 42.53 42.53 8.2K
09:59 42.60 42.64 42.48 42.64 17.8K
10:00 42.59 42.63 42.53 42.53 4.7K
10:01 42.49 42.51 42.39 42.43 16.1K
10:02 42.38 42.50 42.31 42.49 15.7K
10:03 42.30 42.36 42.15 42.31 23.3K
10:04 42.35 42.49 42.33 42.33 4.4K
10:05 42.30 42.54 42.30 42.54 16.9K
10:06 42.56 42.76 42.54 42.76 34.3K
10:07 42.79 42.79 42.34 42.34 17.2K
10:08 42.40 42.40 42.00 42.07 28.7K
10:09 42.00 42.23 41.94 42.22 29.8K
10:10 42.25 42.29 42.24 42.26 7.5K
10:11 42.24 42.24 42.22 42.23 7.5K
10:12 42.16 42.24 42.09 42.09 11.7K
10:13 42.17 42.17 42.04 42.09 9.7K
10:14 42.16 42.16 42.06 42.12 20.2K
10:15 42.01 42.10 41.91 42.10 23.7K
10:16 42.20 42.20 42.10 42.12 38.0K
10:17 42.22 42.28 42.17 42.26 13.3K
10:18 42.30 42.41 42.29 42.40 16.6K
10:19 42.46 42.46 42.32 42.32 20.5K
10:20 42.21 42.32 42.21 42.32 15.4K
10:21 42.35 42.42 42.17 42.18 11.7K
10:22 42.22 42.36 42.22 42.24 4.0K
10:23 42.18 42.18 42.08 42.13 7.6K
10:24 42.12 42.21 42.10 42.17 4.1K
10:25 42.20 42.20 42.13 42.15 0.9K
10:26 42.15 42.16 41.94 41.95 29.3K
10:27 41.96 42.05 41.96 42.05 5.9K
10:28 42.05 42.16 42.05 42.16 3.0K
10:29 42.07 42.11 42.07 42.11 3.3K
10:30 42.07 42.29 42.07 42.27 5.3K
10:31 42.28 42.35 42.15 42.34 25.4K
10:32 42.37 42.45 42.32 42.32 27.1K
10:33 42.31 42.45 42.30 42.35 12.6K
10:34 42.35 42.48 42.35 42.45 6.9K
10:35 42.27 42.31 42.24 42.31 17.0K
10:36 42.29 42.29 42.10 42.10 13.2K
10:37 42.16 42.49 42.16 42.44 5.8K
10:38 42.45 42.50 42.41 42.41 13.8K
10:39 42.43 42.52 42.40 42.42 8.1K
10:41 42.32 42.36 42.32 42.36 0.9K
10:42 42.36 42.40 42.36 42.40 5.9K
10:43 42.55 42.55 42.46 42.50 4.8K
10:44 42.55 42.55 42.36 42.37 4.1K
10:45 42.38 42.38 42.11 42.11 12.6K
10:46 42.20 42.20 42.08 42.17 6.0K
10:47 42.10 42.10 42.05 42.06 9.4K
10:48 42.01 42.11 42.00 42.07 10.7K
10:49 41.96 42.03 41.96 42.03 6.5K
10:50 42.05 42.12 42.05 42.12 3.7K
10:51 42.17 42.20 41.99 41.99 11.8K
10:52 42.05 42.08 42.05 42.08 2.2K
10:53 42.09 42.09 42.06 42.08 1.8K
10:54 42.10 42.10 42.08 42.08 2.8K
10:55 42.08 42.13 42.06 42.06 3.2K
10:56 42.06 42.06 41.90 41.94 6.3K
10:57 41.99 41.99 41.91 41.98 4.0K
10:58 41.93 42.00 41.91 41.92 4.5K
10:59 41.93 41.93 41.75 41.77 37.9K
11:00 41.84 42.08 41.84 42.08 3.3K
11:01 42.06 42.14 42.01 42.01 5.9K
11:02 42.02 42.03 41.90 42.03 13.1K
11:03 42.10 42.21 42.10 42.12 11.1K
11:04 42.12 42.12 42.12 42.12 0.3K
11:05 42.01 42.10 42.01 42.02 1.4K
11:06 42.01 42.01 41.91 41.94 4.3K
11:07 42.04 42.04 41.90 41.90 14.1K
11:08 41.85 42.05 41.85 42.05 4.7K
11:09 42.05 42.05 41.95 42.05 4.4K
11:10 41.97 42.10 41.96 42.10 39.0K
11:11 42.12 42.28 42.12 42.28 18.4K
11:12 42.24 42.30 42.20 42.20 14.5K
11:13 42.07 42.11 42.00 42.00 5.5K
11:14 42.04 42.06 42.00 42.00 5.2K
11:15 42.06 42.08 42.04 42.06 1.8K
11:16 42.06 42.17 42.06 42.09 4.1K
11:17 42.15 42.15 42.15 42.15 0.9K
11:18 42.18 42.28 42.16 42.20 3.9K
11:19 42.25 42.25 42.15 42.15 5.9K
11:20 42.11 42.14 42.11 42.14 5.1K
11:21 42.04 42.09 42.04 42.09 2.3K
11:22 42.06 42.10 42.06 42.10 2.3K
11:23 42.10 42.12 42.10 42.11 2.5K
11:24 42.14 42.14 42.14 42.14 0.4K
11:25 42.08 42.17 42.08 42.17 10.8K
11:26 42.15 42.15 42.12 42.15 3.2K
11:27 42.22 42.26 42.22 42.24 10.7K
11:28 42.24 42.24 42.18 42.23 10.2K
11:29 42.23 42.25 42.18 42.18 9.1K
11:30 42.22 42.28 42.22 42.22 6.3K
11:31 42.19 42.21 42.17 42.18 26.6K
11:32 42.17 42.17 42.10 42.10 2.7K
11:33 42.16 42.21 42.16 42.20 6.9K
11:34 42.17 42.23 42.17 42.21 1.4K
11:35 42.30 42.32 42.24 42.24 16.6K
11:36 42.28 42.28 42.17 42.17 10.9K
11:37 42.14 42.16 42.08 42.16 7.2K
11:38 42.10 42.10 42.00 42.00 16.5K
11:39 42.00 42.10 42.00 42.08 13.5K
11:40 42.09 42.09 42.00 42.00 15.7K
11:41 41.99 42.01 41.94 41.96 11.8K
11:42 41.97 42.10 41.95 42.10 12.5K
11:43 42.10 42.19 42.10 42.19 3.7K
11:44 42.23 42.30 42.23 42.30 17.1K
11:45 42.32 42.32 42.16 42.16 26.5K
11:46 42.35 42.40 42.31 42.35 8.7K
11:47 42.36 42.41 42.32 42.36 4.1K
11:48 42.34 42.36 42.27 42.36 12.6K
11:49 42.45 42.45 42.42 42.42 1.4K
11:50 42.42 42.42 42.36 42.41 2.7K
11:51 42.25 42.27 42.19 42.23 11.8K
11:52 42.27 42.27 42.12 42.12 2.9K
11:53 42.09 42.17 42.09 42.14 38.7K
11:54 42.14 42.21 42.14 42.21 7.0K
11:55 42.14 42.18 42.10 42.17 7.1K
11:56 42.22 42.22 42.05 42.05 11.4K
11:57 42.07 42.08 41.99 41.99 12.3K
11:58 41.98 41.98 41.93 41.93 6.2K
11:59 41.96 42.05 41.93 42.02 11.6K
12:00 42.02 42.02 41.94 41.97 5.8K
12:01 41.97 41.97 41.92 41.93 2.8K
12:02 41.92 41.96 41.86 41.92 9.2K
12:03 41.82 41.85 41.77 41.77 19.1K
12:04 41.78 41.85 41.78 41.85 6.8K
12:05 41.85 41.87 41.83 41.84 13.1K
12:06 41.90 41.90 41.83 41.84 18.3K
12:07 41.84 41.85 41.80 41.83 13.9K
12:08 41.80 41.80 41.75 41.77 4.1K
12:09 41.78 41.81 41.75 41.75 3.8K
12:10 41.76 41.81 41.65 41.73 7.0K
12:11 41.72 41.72 41.60 41.63 7.7K
12:12 41.60 41.66 41.60 41.61 5.9K
12:13 41.64 41.64 41.61 41.64 10.4K
12:14 41.55 41.60 41.55 41.59 54.3K
12:15 41.65 41.78 41.63 41.70 20.8K
12:16 41.78 41.86 41.70 41.73 19.8K
12:17 41.67 41.72 41.65 41.70 5.5K
12:18 41.70 41.74 41.69 41.69 4.1K
12:19 41.68 41.68 41.65 41.67 4.7K
12:20 41.66 41.70 41.61 41.60 12.2K
12:21 41.62 41.64 41.56 41.56 37.4K
12:22 41.57 41.57 41.48 41.48 27.6K
12:23 41.48 41.59 41.45 41.55 30.1K
12:24 41.54 41.58 41.46 41.46 11.7K
12:25 41.46 41.53 41.46 41.48 2.6K
12:26 41.49 41.55 41.49 41.55 13.7K
12:27 41.59 41.69 41.59 41.61 22.2K
12:28 41.70 41.70 41.64 41.64 13.4K
12:29 41.65 41.65 41.55 41.55 8.7K
12:30 41.64 41.67 41.55 41.55 7.2K
12:31 41.51 41.57 41.48 41.52 10.3K
12:32 41.55 41.59 41.52 41.56 13.7K
12:33 41.51 41.51 41.44 41.44 8.4K
12:34 41.44 41.46 41.39 41.41 10.9K
12:35 41.42 41.60 41.42 41.60 11.9K
12:36 41.52 41.69 41.52 41.69 39.2K
12:37 41.71 41.74 41.62 41.62 23.7K
12:38 41.67 41.80 41.35 41.55 29.2K
12:39 41.56 41.63 41.52 41.59 9.1K
12:40 41.57 41.57 41.41 41.45 8.4K
12:41 41.46 41.64 41.46 41.64 6.5K
12:42 41.65 41.74 41.65 41.74 2.7K
12:43 41.79 41.90 41.79 41.89 29.5K
12:44 41.85 41.88 41.81 41.85 12.6K
12:45 41.86 41.86 41.80 41.83 3.7K
12:46 41.72 41.73 41.64 41.72 6.3K
12:47 41.68 41.76 41.68 41.75 4.6K
12:48 41.71 41.71 41.67 41.68 3.1K
12:49 41.73 41.73 41.65 41.65 1.6K
12:50 41.67 41.71 41.67 41.70 2.2K
12:51 41.75 41.76 41.75 41.75 12.5K
12:52 41.75 41.83 41.75 41.83 4.6K
12:53 41.78 41.82 41.78 41.82 9.0K
12:54 41.80 41.80 41.66 41.69 17.3K
12:55 41.71 41.76 41.68 41.68 3.5K
12:56 41.69 41.81 41.69 41.81 7.5K
12:57 41.76 41.76 41.65 41.65 5.8K
12:58 41.62 41.62 41.52 41.52 4.7K
12:59 41.55 41.55 41.50 41.52 20.0K
13:00 41.52 41.53 41.46 41.48 14.8K
13:01 41.49 41.55 41.40 41.41 15.0K
13:02 41.39 41.43 41.34 41.35 9.7K
13:03 41.33 41.35 41.18 41.23 12.8K
13:04 41.25 41.28 41.24 41.28 16.1K
13:05 41.29 41.29 41.14 41.14 36.4K
13:06 41.13 41.20 41.11 41.19 11.5K
13:07 41.18 41.20 41.10 41.10 6.7K
13:08 41.07 41.10 40.90 40.90 45.9K
13:09 40.91 40.95 40.77 40.89 116.4K
13:10 40.89 41.01 40.89 40.99 47.3K
13:11 40.97 40.97 40.84 40.90 18.1K
13:12 40.87 40.87 40.68 40.68 25.2K
13:13 40.65 40.65 40.55 40.63 31.0K
13:14 40.67 40.67 40.57 40.58 6.9K
13:15 40.55 40.75 40.54 40.64 16.7K
13:16 40.65 40.65 40.51 40.57 12.1K
13:17 40.62 40.62 40.52 40.61 20.2K
13:18 40.59 40.67 40.51 40.55 27.7K
13:19 40.58 40.64 40.52 40.64 2.9K
13:20 40.66 40.75 40.61 40.75 15.9K
13:21 40.70 40.70 40.66 40.68 11.1K
13:22 40.70 40.71 40.70 40.70 25.6K
13:23 40.65 40.85 40.65 40.85 68.7K
13:24 40.84 40.91 40.84 40.90 21.3K
13:25 40.87 40.97 40.84 40.88 9.4K
13:26 40.85 41.04 40.85 40.97 2.5K
13:27 40.98 41.06 40.96 41.06 2.1K
13:28 41.03 41.03 40.80 40.80 4.9K
13:29 40.79 40.80 40.73 40.78 65.6K
13:30 40.68 40.70 40.55 40.55 12.8K
13:31 40.55 40.56 40.06 40.08 143.4K
13:32 40.05 40.09 39.73 39.98 80.7K
13:33 40.14 40.14 39.92 39.92 13.0K
13:34 39.96 40.14 39.92 40.14 38.7K
13:35 40.15 40.24 40.13 40.17 12.2K
13:36 40.22 40.38 40.22 40.27 24.1K
13:37 40.18 40.18 40.01 40.01 23.6K
13:38 40.01 40.08 39.92 40.06 24.4K
13:39 40.00 40.21 40.00 40.20 10.1K
13:40 40.20 40.23 40.12 40.12 2.4K
13:41 40.10 40.10 39.92 39.95 18.4K
13:42 39.99 40.07 39.95 39.96 6.7K
13:43 40.02 40.07 39.95 40.01 7.6K
13:44 39.92 39.98 39.86 39.86 14.6K
13:45 39.82 39.85 39.78 39.85 16.9K
13:46 39.81 39.84 39.75 39.75 15.8K
13:47 39.76 39.99 39.76 39.82 15.0K
13:48 39.84 39.86 39.79 39.81 5.8K
13:49 39.84 39.90 39.79 39.79 9.3K
13:50 39.80 39.80 39.57 39.66 24.4K
13:51 39.65 39.72 39.57 39.64 9.0K
13:52 39.63 39.72 39.60 39.60 9.9K
13:53 39.60 39.63 39.59 39.58 14.6K
13:54 39.57 39.64 39.52 39.61 16.8K
13:55 39.64 39.64 39.47 39.48 32.1K
13:56 39.58 39.61 39.46 39.46 16.5K
13:57 39.49 39.52 39.45 39.52 6.8K
13:58 39.49 39.49 39.41 39.43 15.8K
13:59 39.45 39.54 39.33 39.33 8.6K
14:00 39.33 39.33 39.20 39.20 31.3K
14:01 39.19 39.20 38.90 38.97 109.7K
14:02 39.08 39.23 39.01 39.01 29.1K
14:03 39.01 39.18 39.01 39.17 10.7K
14:04 39.15 39.27 39.11 39.27 20.2K
14:05 39.33 39.51 39.33 39.34 16.2K
14:06 39.20 39.23 39.14 39.14 16.1K
14:07 39.08 39.26 39.05 39.25 23.0K
14:08 39.30 39.30 39.10 39.17 15.7K
14:09 39.16 39.17 39.00 39.02 20.5K
14:10 39.00 39.01 38.90 38.91 49.4K
14:11 38.93 38.94 38.75 38.77 34.7K
14:12 38.79 38.86 38.70 38.85 35.4K
14:13 38.93 39.18 38.92 39.16 29.7K
14:14 39.15 39.41 39.15 39.41 28.6K
14:15 39.45 39.55 39.41 39.45 27.8K
14:16 39.54 39.60 39.46 39.47 17.0K
14:17 39.51 39.58 39.50 39.50 7.7K
14:18 39.55 39.56 39.28 39.35 24.0K
14:19 39.30 39.30 39.09 39.10 18.8K
14:20 39.09 39.15 39.05 39.13 31.9K
14:21 39.06 39.36 39.00 39.36 45.1K
14:22 39.38 39.40 39.23 39.24 10.9K
14:23 39.26 39.26 39.23 39.26 3.8K
14:24 39.22 39.25 39.11 39.17 10.3K
14:25 39.03 39.04 38.93 38.98 20.3K
14:26 38.91 38.95 38.88 38.93 18.1K
14:27 38.96 39.00 38.80 38.80 42.5K
14:28 38.75 38.82 38.69 38.73 34.2K
14:29 38.75 38.86 38.71 38.81 38.0K
14:30 38.75 38.98 38.75 38.95 26.8K
14:31 38.96 38.96 38.84 38.88 18.8K
14:32 38.87 38.91 38.86 38.90 10.5K
14:33 38.86 38.89 38.81 38.84 17.2K
14:34 38.84 38.91 38.82 38.87 55.6K
14:35 38.93 38.95 38.81 38.94 19.8K
14:36 38.99 39.04 38.87 38.90 25.6K
14:37 38.89 39.12 38.89 39.11 18.4K
14:38 39.01 39.02 38.91 38.95 14.7K
14:39 38.97 39.10 38.97 39.00 17.4K
14:40 39.01 39.29 39.01 39.25 23.8K
14:41 39.23 39.26 39.18 39.18 8.8K
14:42 39.17 39.17 39.10 39.10 14.2K
14:43 39.12 39.19 39.04 39.04 10.6K
14:44 39.06 39.17 39.06 39.16 7.2K
14:45 39.21 39.30 39.14 39.14 9.0K
14:46 39.19 39.20 39.15 39.15 2.5K
14:47 39.16 39.26 39.16 39.26 8.6K
14:48 39.15 39.20 38.96 38.96 17.3K
14:49 38.97 39.00 38.93 38.97 15.5K
14:50 38.92 38.92 38.77 38.78 19.1K
14:51 38.71 38.79 38.55 38.79 42.8K
14:52 38.73 38.79 38.72 38.72 17.7K
14:53 38.69 38.85 38.63 38.82 18.7K
14:54 38.82 38.99 38.76 38.99 20.3K
14:55 38.93 39.19 38.93 39.14 14.9K
14:56 39.12 39.28 39.10 39.28 7.3K
14:57 39.30 39.49 39.30 39.48 9.1K
14:58 39.48 39.63 39.48 39.52 34.4K
14:59 39.52 39.55 39.34 39.34 10.4K
15:00 39.27 39.32 39.15 39.15 10.5K
15:01 39.11 39.22 39.11 39.21 3.9K
15:02 39.18 39.31 39.18 39.30 7.6K
15:03 39.27 39.33 39.23 39.25 6.7K
15:04 39.14 39.14 39.04 39.09 7.5K
15:05 39.04 39.16 38.93 38.93 25.9K
15:06 38.97 39.11 38.93 39.11 14.0K
15:07 39.12 39.18 39.12 39.13 3.6K
15:08 39.10 39.12 39.05 39.12 3.2K
15:09 39.00 39.04 38.97 38.98 5.0K
15:10 38.92 38.93 38.81 38.84 11.7K
15:11 38.85 38.86 38.62 38.62 18.6K
15:12 38.61 38.67 38.58 38.63 41.5K
15:13 38.63 38.66 38.44 38.45 45.7K
15:14 38.50 38.54 38.44 38.49 33.4K
15:15 38.47 38.51 38.43 38.47 25.4K
15:16 38.50 38.65 38.50 38.63 12.3K
15:17 38.62 38.67 38.47 38.67 30.3K
15:18 38.66 38.75 38.66 38.70 17.1K
15:19 38.72 38.82 38.65 38.65 18.0K
15:20 38.62 38.64 38.53 38.55 17.6K
15:21 38.60 38.64 38.52 38.58 14.6K
15:22 38.59 38.59 38.50 38.55 33.1K
15:23 38.55 38.58 38.50 38.51 21.9K
15:24 38.49 38.67 38.49 38.66 5.0K
15:25 38.70 38.71 38.51 38.51 10.1K
15:26 38.63 38.65 38.30 38.38 38.7K
15:27 38.40 38.48 38.38 38.39 20.4K
15:28 38.40 38.40 38.18 38.18 42.8K
15:29 38.21 38.32 38.14 38.18 76.3K
15:30 38.13 38.31 38.10 38.24 18.5K
15:31 38.26 38.57 38.26 38.57 16.6K
15:32 38.63 38.69 38.56 38.69 33.9K
15:33 38.61 38.64 38.51 38.62 19.7K
15:34 38.63 38.63 38.46 38.58 12.3K
15:35 38.60 38.65 38.49 38.53 22.0K
15:36 38.54 38.54 38.38 38.38 14.8K
15:37 38.36 38.53 38.29 38.45 28.8K
15:38 38.41 38.53 38.41 38.45 10.7K
15:39 38.48 38.63 38.44 38.61 15.0K
15:40 38.59 38.67 38.53 38.58 9.4K
15:41 38.58 38.58 38.40 38.45 21.6K
15:42 38.44 38.44 38.23 38.30 24.7K
15:43 38.24 38.37 38.24 38.32 13.8K
15:44 38.40 38.51 38.40 38.49 8.7K
15:45 38.52 38.58 38.50 38.53 6.6K
15:46 38.59 38.61 38.38 38.41 22.3K
15:47 38.34 38.51 38.34 38.45 8.5K
15:48 38.51 38.64 38.49 38.64 24.6K
15:49 38.67 38.76 38.67 38.71 8.6K
15:50 38.69 38.70 38.45 38.54 25.7K
15:51 38.50 38.72 38.50 38.69 16.0K
15:52 38.68 38.73 38.63 38.64 13.3K
15:53 38.63 38.66 38.51 38.51 14.6K
15:54 38.51 38.52 38.43 38.49 30.2K
15:55 38.42 38.51 38.38 38.48 73.1K
15:56 38.47 38.53 38.40 38.49 46.8K
15:57 38.46 38.55 38.43 38.45 15.3K
15:58 38.38 38.41 38.36 38.41 28.8K
15:59 38.44 38.51 38.40 38.46 52.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles