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 32.95 33.55 32.88 33.54 518.3K
09:31 33.43 34.07 33.43 34.07 48.2K
09:32 33.98 34.09 33.69 33.90 35.8K
09:33 33.72 33.72 33.45 33.45 28.1K
09:34 33.26 33.49 33.23 33.28 62.7K
09:35 33.33 33.65 33.05 33.21 73.2K
09:36 33.10 33.40 33.03 33.21 34.2K
09:37 33.18 33.19 32.76 32.76 30.5K
09:38 32.74 33.11 32.73 32.93 42.8K
09:39 33.04 33.06 32.73 32.78 37.8K
09:40 32.72 32.80 32.61 32.80 33.3K
09:41 32.78 32.78 32.50 32.57 41.9K
09:42 32.60 32.67 32.46 32.57 57.9K
09:43 32.49 32.80 32.40 32.79 49.6K
09:44 32.75 32.85 32.71 32.85 16.4K
09:45 32.86 33.15 32.86 33.06 29.7K
09:46 33.14 33.27 33.00 33.03 44.6K
09:47 33.00 33.00 32.73 32.86 16.9K
09:48 32.86 32.86 32.55 32.85 14.6K
09:49 32.82 33.49 32.82 33.35 23.3K
09:50 33.22 33.50 33.15 33.50 30.0K
09:51 33.50 33.55 33.40 33.46 23.7K
09:52 33.40 33.60 33.32 33.60 15.8K
09:53 33.63 33.95 33.46 33.95 33.2K
09:54 33.96 34.39 33.90 34.22 39.7K
09:55 34.20 34.32 34.18 34.18 24.3K
09:56 34.05 34.36 34.05 34.30 16.2K
09:57 34.22 34.39 34.22 34.39 27.3K
09:58 34.42 34.51 34.33 34.39 51.3K
09:59 34.45 34.45 34.24 34.32 34.0K
10:00 34.25 34.70 34.25 34.66 35.9K
10:01 34.75 34.77 34.60 34.66 26.5K
10:02 34.68 34.68 34.38 34.58 33.5K
10:03 34.58 34.59 34.37 34.37 33.7K
10:04 34.49 34.49 34.41 34.45 3.5K
10:05 34.41 34.48 34.32 34.37 21.4K
10:06 34.24 34.33 34.16 34.31 14.9K
10:07 34.29 34.29 33.82 33.98 16.1K
10:08 33.86 33.87 33.65 33.66 20.4K
10:09 33.68 33.77 33.65 33.73 36.2K
10:10 33.75 33.75 33.37 33.37 55.4K
10:11 33.43 33.63 33.43 33.54 13.9K
10:12 33.54 33.63 33.36 33.63 18.8K
10:13 33.74 33.98 33.74 33.92 24.9K
10:14 33.94 34.04 33.92 33.92 23.1K
10:15 33.93 34.10 33.88 33.92 35.5K
10:16 33.86 34.02 33.79 33.95 15.5K
10:17 33.98 34.10 33.85 34.09 7.4K
10:18 34.16 34.18 33.93 33.93 9.0K
10:19 33.96 34.11 33.96 34.11 12.8K
10:20 34.08 34.08 33.90 33.90 21.3K
10:21 33.85 33.92 33.81 33.87 15.1K
10:22 33.87 33.97 33.82 33.97 9.4K
10:23 33.88 33.88 33.74 33.75 13.6K
10:24 33.76 33.93 33.76 33.93 21.9K
10:25 33.87 34.12 33.87 34.08 16.1K
10:26 34.09 34.09 33.89 34.04 7.2K
10:27 33.99 34.16 33.96 34.10 7.8K
10:28 34.01 34.13 34.01 34.13 70.4K
10:29 34.13 34.41 34.13 34.41 12.3K
10:30 34.46 34.47 34.31 34.37 31.5K
10:31 34.36 34.39 34.20 34.25 26.0K
10:32 34.23 34.37 34.08 34.37 14.6K
10:33 34.28 34.32 34.22 34.32 5.6K
10:34 34.41 34.50 34.40 34.50 16.3K
10:35 34.52 34.68 34.48 34.63 75.3K
10:36 34.60 34.60 34.39 34.39 26.2K
10:37 34.42 34.60 34.33 34.60 19.0K
10:38 34.69 34.86 34.68 34.86 29.1K
10:39 34.85 34.85 34.73 34.76 37.1K
10:40 34.76 34.81 34.62 34.81 36.3K
10:41 34.81 34.98 34.76 34.98 36.0K
10:42 34.98 35.17 34.98 35.07 25.3K
10:43 35.07 35.10 34.93 34.96 20.2K
10:44 34.97 35.06 34.95 34.99 24.7K
10:45 34.99 34.99 34.82 34.96 27.3K
10:46 34.94 34.94 34.78 34.81 11.8K
10:47 34.76 34.80 34.60 34.62 46.7K
10:48 34.60 34.63 34.51 34.55 22.0K
10:49 34.59 34.70 34.56 34.62 28.1K
10:50 34.61 34.70 34.55 34.56 27.3K
10:51 34.46 34.57 34.36 34.54 17.1K
10:52 34.51 34.54 34.46 34.54 4.3K
10:53 34.63 34.75 34.63 34.75 11.3K
10:54 34.78 34.79 34.64 34.78 34.7K
10:55 34.72 34.86 34.72 34.86 18.6K
10:56 34.87 34.95 34.74 34.74 36.0K
10:57 34.75 34.75 34.62 34.62 8.3K
10:58 34.65 34.69 34.61 34.68 4.4K
10:59 34.71 34.79 34.69 34.79 43.1K
11:00 34.85 34.85 34.65 34.78 8.1K
11:01 34.79 34.82 34.65 34.65 12.3K
11:02 34.71 34.71 34.58 34.58 7.5K
11:03 34.58 34.63 34.55 34.63 10.7K
11:04 34.62 34.67 34.58 34.58 6.0K
11:05 34.59 34.67 34.45 34.45 13.2K
11:06 34.40 34.42 34.34 34.40 24.5K
11:07 34.40 34.48 34.28 34.48 19.8K
11:08 34.45 34.45 34.22 34.28 10.8K
11:09 34.26 34.28 34.12 34.17 10.6K
11:10 34.20 34.48 34.20 34.46 14.6K
11:11 34.53 34.53 34.33 34.39 21.0K
11:12 34.49 34.49 34.37 34.45 2.5K
11:13 34.36 34.42 34.34 34.41 6.4K
11:14 34.40 34.40 34.35 34.40 5.3K
11:15 34.42 34.45 34.34 34.45 12.9K
11:16 34.48 34.51 34.34 34.41 12.8K
11:17 34.41 34.50 34.41 34.44 6.0K
11:18 34.50 34.68 34.50 34.68 15.9K
11:19 34.68 34.70 34.66 34.69 10.2K
11:20 34.64 34.64 34.49 34.49 10.2K
11:21 34.51 34.57 34.44 34.57 5.1K
11:22 34.57 34.57 34.44 34.44 20.1K
11:23 34.48 34.57 34.47 34.57 1.9K
11:24 34.55 34.55 34.49 34.49 1.8K
11:25 34.42 34.46 34.38 34.42 3.9K
11:26 34.51 34.51 34.41 34.44 6.6K
11:27 34.50 34.55 34.48 34.48 3.3K
11:28 34.50 34.50 34.36 34.36 23.6K
11:29 34.39 34.41 34.35 34.35 25.9K
11:30 34.29 34.33 34.11 34.11 12.6K
11:31 34.14 34.24 34.02 34.02 31.6K
11:32 34.06 34.07 33.97 33.97 18.1K
11:33 34.07 34.09 33.87 33.87 11.5K
11:34 33.85 33.93 33.85 33.86 22.3K
11:35 33.91 34.09 33.91 34.00 21.1K
11:36 33.90 33.91 33.82 33.82 16.9K
11:37 33.84 33.84 33.72 33.74 36.8K
11:38 33.73 33.74 33.56 33.56 37.6K
11:39 33.51 33.52 33.40 33.52 81.4K
11:40 33.51 33.51 33.22 33.27 246.4K
11:41 33.22 33.25 33.16 33.19 34.2K
11:42 33.13 33.44 33.13 33.41 56.0K
11:43 33.40 33.41 33.17 33.17 89.0K
11:44 33.18 33.18 32.91 32.93 147.0K
11:45 32.94 32.94 32.83 32.85 176.7K
11:46 32.80 32.85 32.73 32.75 164.2K
11:47 32.71 32.71 32.55 32.55 187.5K
11:48 32.62 32.74 32.54 32.60 166.9K
11:49 32.67 32.71 32.60 32.60 103.4K
11:50 32.62 32.90 32.60 32.86 148.7K
11:51 32.86 32.86 32.70 32.77 35.6K
11:52 32.81 32.85 32.64 32.68 91.3K
11:53 32.68 32.73 32.65 32.65 22.0K
11:54 32.66 32.70 32.57 32.70 36.4K
11:55 32.70 32.71 32.57 32.57 124.1K
11:56 32.57 32.57 32.36 32.49 157.5K
11:57 32.49 32.57 32.45 32.55 40.1K
11:58 32.53 32.53 32.33 32.34 37.5K
11:59 32.35 32.35 32.23 32.25 28.8K
12:00 32.26 32.26 32.00 32.23 110.2K
12:01 32.23 32.28 32.07 32.15 35.5K
12:02 32.14 32.25 32.10 32.25 27.1K
12:03 32.24 32.49 32.24 32.49 26.4K
12:04 32.46 32.50 32.36 32.41 28.5K
12:05 32.42 32.44 32.31 32.32 11.3K
12:06 32.42 32.79 32.42 32.79 44.9K
12:07 32.76 32.94 32.76 32.92 41.3K
12:08 32.87 33.06 32.83 33.02 58.2K
12:09 33.04 33.17 33.04 33.07 21.2K
12:10 33.07 33.07 32.85 32.91 68.0K
12:11 32.90 33.07 32.88 33.06 66.7K
12:12 33.08 33.32 33.08 33.28 76.4K
12:13 33.17 33.25 33.15 33.21 12.9K
12:14 33.23 33.26 33.23 33.26 5.7K
12:15 33.19 33.36 33.19 33.34 23.1K
12:16 33.36 33.46 33.36 33.46 14.5K
12:17 33.51 33.60 33.48 33.56 13.6K
12:18 33.48 33.76 33.48 33.72 24.9K
12:19 33.72 33.72 33.61 33.61 15.3K
12:20 33.63 33.84 33.63 33.83 20.7K
12:21 33.85 33.85 33.63 33.65 31.6K
12:22 33.73 33.79 33.63 33.67 18.6K
12:23 33.64 33.64 33.45 33.48 23.6K
12:24 33.50 33.65 33.49 33.58 23.6K
12:25 33.48 33.52 33.25 33.26 15.3K
12:26 33.25 33.35 33.21 33.29 65.0K
12:27 33.29 33.29 33.15 33.16 12.8K
12:28 33.23 33.27 33.19 33.19 3.9K
12:29 33.16 33.19 33.01 33.00 10.2K
12:30 32.90 33.08 32.86 33.07 16.8K
12:31 33.10 33.22 32.95 32.95 8.5K
12:32 33.00 33.12 33.00 33.07 6.6K
12:33 33.13 33.21 33.10 33.18 6.0K
12:34 33.18 33.19 33.10 33.10 4.3K
12:35 33.05 33.17 33.05 33.12 6.9K
12:36 33.07 33.21 33.06 33.21 4.4K
12:37 33.19 33.24 33.13 33.13 6.8K
12:38 33.16 33.20 33.16 33.20 0.8K
12:39 33.30 33.32 33.21 33.27 19.3K
12:40 33.29 33.40 33.21 33.40 8.8K
12:41 33.39 33.39 33.30 33.30 6.7K
12:42 33.34 33.34 33.23 33.23 4.0K
12:43 33.40 33.40 33.40 33.40 0.5K
12:44 33.40 33.41 33.33 33.36 3.6K
12:45 33.37 33.45 33.34 33.40 21.0K
12:46 33.35 33.37 33.28 33.28 7.0K
12:47 33.25 33.25 33.21 33.21 8.2K
12:48 33.03 33.10 33.03 33.10 5.0K
12:49 33.10 33.10 33.01 33.01 10.8K
12:50 32.95 33.01 32.85 32.89 36.1K
12:51 32.89 32.95 32.89 32.95 3.9K
12:52 32.95 32.95 32.88 32.89 0.8K
12:53 33.01 33.01 32.98 32.98 2.6K
12:54 32.92 33.03 32.92 33.03 9.2K
12:55 33.02 33.10 32.94 32.94 3.0K
12:56 32.91 32.97 32.90 32.97 1.9K
12:57 32.91 32.91 32.85 32.85 2.6K
12:58 32.79 32.82 32.77 32.79 5.2K
12:59 32.79 32.81 32.74 32.74 13.0K
13:00 32.76 32.97 32.76 32.91 4.8K
13:01 32.98 32.98 32.87 32.87 4.8K
13:02 32.87 33.03 32.87 32.96 8.4K
13:03 32.97 33.13 32.97 33.12 9.7K
13:04 33.20 33.31 33.19 33.31 15.9K
13:05 33.20 33.37 33.20 33.25 24.7K
13:06 33.20 33.40 33.17 33.38 5.5K
13:07 33.32 33.38 33.25 33.25 4.6K
13:08 33.28 33.28 33.22 33.23 8.4K
13:09 33.29 33.35 33.28 33.28 4.4K
13:10 33.25 33.25 33.11 33.11 6.8K
13:11 33.21 33.28 33.21 33.28 8.0K
13:12 33.30 33.34 33.29 33.34 2.2K
13:13 33.20 33.24 33.13 33.13 3.1K
13:14 33.09 33.09 33.03 33.07 5.0K
13:15 33.08 33.15 33.08 33.12 4.2K
13:16 33.19 33.19 32.97 32.97 3.7K
13:17 33.02 33.02 33.02 33.02 0.1K
13:18 32.94 33.06 32.86 32.86 2.9K
13:19 32.93 32.93 32.75 32.75 13.8K
13:20 32.67 32.82 32.61 32.82 59.8K
13:21 32.80 32.80 32.79 32.79 3.1K
13:22 32.79 32.79 32.52 32.56 22.2K
13:23 32.60 32.60 32.53 32.55 10.8K
13:24 32.53 32.75 32.53 32.71 7.8K
13:25 32.70 32.76 32.66 32.66 9.1K
13:26 32.66 32.74 32.65 32.67 5.8K
13:27 32.67 32.67 32.56 32.55 2.0K
13:28 32.50 32.59 32.50 32.58 8.6K
13:29 32.52 32.57 32.50 32.52 19.0K
13:30 32.50 32.67 32.50 32.62 114.4K
13:31 32.62 32.71 32.53 32.67 18.5K
13:32 32.66 32.68 32.66 32.66 1.3K
13:33 32.69 32.70 32.65 32.65 13.5K
13:34 32.74 32.74 32.56 32.64 7.3K
13:35 32.59 32.67 32.59 32.62 2.4K
13:36 32.63 32.63 32.48 32.49 1.9K
13:37 32.46 32.49 32.46 32.47 21.1K
13:38 32.44 32.47 32.40 32.40 14.4K
13:39 32.42 32.55 32.42 32.55 4.7K
13:40 32.51 32.51 32.41 32.43 1.6K
13:41 32.42 32.49 32.42 32.46 2.6K
13:42 32.50 32.60 32.50 32.60 3.8K
13:43 32.63 32.74 32.63 32.74 11.9K
13:44 32.70 32.77 32.68 32.77 4.2K
13:45 32.81 32.91 32.81 32.88 6.5K
13:46 32.89 32.97 32.89 32.97 8.3K
13:47 32.96 33.16 32.96 33.16 8.5K
13:48 33.11 33.11 32.98 32.99 7.0K
13:49 33.00 33.07 33.00 33.07 9.6K
13:50 33.10 33.19 33.10 33.17 9.6K
13:51 33.16 33.23 33.10 33.20 10.3K
13:52 33.18 33.22 33.05 33.05 14.4K
13:53 33.05 33.05 32.90 32.90 13.6K
13:54 32.87 32.88 32.77 32.83 17.3K
13:55 32.76 32.89 32.76 32.88 5.4K
13:56 32.92 33.02 32.92 33.02 2.8K
13:57 32.99 33.10 32.99 33.00 9.8K
13:58 32.97 33.01 32.97 33.01 3.2K
13:59 33.06 33.06 32.95 32.95 9.7K
14:00 32.94 32.97 32.94 32.97 3.3K
14:01 32.97 33.02 32.96 32.98 2.5K
14:02 33.04 33.14 33.00 33.14 6.2K
14:03 33.05 33.05 33.03 33.03 2.3K
14:04 33.02 33.02 32.97 32.97 2.0K
14:05 33.20 33.20 33.13 33.17 10.9K
14:06 33.22 33.23 33.15 33.19 24.3K
14:07 33.21 33.29 33.21 33.28 11.3K
14:08 33.28 33.30 33.17 33.19 6.7K
14:09 33.29 33.38 33.27 33.29 25.1K
14:10 33.26 33.28 33.22 33.24 6.0K
14:11 33.25 33.35 33.19 33.19 6.8K
14:12 33.23 33.31 33.23 33.31 3.2K
14:13 33.23 33.29 33.22 33.26 2.5K
14:14 33.29 33.49 33.29 33.49 15.3K
14:15 33.49 33.52 33.42 33.49 5.2K
14:16 33.52 33.55 33.46 33.47 12.1K
14:17 33.49 33.49 33.40 33.40 7.4K
14:18 33.40 33.40 33.25 33.28 8.3K
14:19 33.36 33.37 33.34 33.34 2.0K
14:20 33.37 33.44 33.37 33.43 7.7K
14:21 33.46 33.55 33.46 33.53 2.4K
14:22 33.55 33.57 33.47 33.52 5.0K
14:23 33.46 33.47 33.42 33.44 2.8K
14:24 33.45 33.45 33.32 33.32 6.7K
14:25 33.26 33.26 33.20 33.20 18.6K
14:26 33.24 33.29 33.23 33.23 3.9K
14:27 33.32 33.41 33.28 33.28 2.2K
14:28 33.26 33.38 33.26 33.38 1.0K
14:29 33.37 33.38 33.37 33.38 0.8K
14:30 33.38 33.38 33.28 33.35 3.7K
14:31 33.31 33.31 33.19 33.19 5.7K
14:32 33.24 33.24 33.21 33.24 2.2K
14:33 33.15 33.29 33.15 33.29 2.0K
14:34 33.40 33.45 33.35 33.45 8.4K
14:35 33.48 33.53 33.43 33.48 14.3K
14:36 33.55 33.55 33.37 33.48 8.4K
14:37 33.46 33.57 33.46 33.57 2.6K
14:38 33.59 33.59 33.52 33.59 16.2K
14:39 33.57 33.68 33.57 33.64 59.7K
14:40 33.68 33.68 33.56 33.64 22.4K
14:41 33.62 33.66 33.60 33.64 5.7K
14:42 33.69 33.80 33.69 33.77 39.0K
14:43 33.77 33.77 33.68 33.69 18.0K
14:44 33.68 33.78 33.68 33.74 7.8K
14:45 33.80 33.80 33.74 33.74 6.0K
14:46 33.71 33.77 33.71 33.76 7.7K
14:47 33.80 33.82 33.74 33.76 11.1K
14:48 33.79 33.79 33.66 33.66 6.3K
14:49 33.68 33.79 33.68 33.75 3.7K
14:50 33.80 33.85 33.73 33.83 8.8K
14:51 33.90 33.98 33.90 33.96 4.8K
14:52 33.96 34.00 33.89 33.89 9.0K
14:53 33.86 33.91 33.77 33.79 7.7K
14:54 33.76 33.78 33.76 33.76 4.2K
14:55 33.76 33.76 33.58 33.58 3.4K
14:56 33.56 33.65 33.56 33.60 2.7K
14:57 33.63 33.65 33.59 33.59 3.2K
14:58 33.52 33.56 33.52 33.53 5.3K
14:59 33.42 33.45 33.34 33.37 5.3K
15:00 33.34 33.44 33.34 33.44 4.7K
15:01 33.40 33.46 33.39 33.44 3.9K
15:02 33.44 33.47 33.42 33.42 4.2K
15:03 33.42 33.45 33.42 33.45 1.2K
15:04 33.45 33.45 33.40 33.40 2.3K
15:05 33.40 33.40 33.30 33.33 6.6K
15:06 33.29 33.38 33.29 33.30 21.5K
15:07 33.43 33.43 33.40 33.40 2.3K
15:08 33.39 33.43 33.37 33.37 3.1K
15:09 33.40 33.45 33.38 33.45 11.1K
15:10 33.46 33.48 33.46 33.46 2.5K
15:11 33.49 33.57 33.49 33.57 6.6K
15:12 33.55 33.55 33.52 33.52 3.7K
15:13 33.53 33.65 33.53 33.65 2.1K
15:14 33.66 33.76 33.66 33.76 10.6K
15:15 33.75 33.83 33.72 33.79 2.6K
15:16 33.73 33.73 33.66 33.72 8.9K
15:17 33.77 33.77 33.65 33.71 10.9K
15:18 33.69 33.70 33.69 33.70 1.4K
15:19 33.77 33.79 33.75 33.78 1.5K
15:20 33.86 33.86 33.86 33.86 4.7K
15:21 33.87 33.99 33.87 33.97 6.5K
15:22 34.00 34.10 34.00 34.10 10.3K
15:23 34.15 34.15 34.02 34.08 12.0K
15:24 34.07 34.08 34.00 34.04 11.2K
15:25 34.03 34.05 33.95 33.95 6.6K
15:26 33.80 33.90 33.80 33.90 5.7K
15:27 33.85 33.93 33.81 33.83 3.5K
15:28 33.84 33.86 33.84 33.85 7.7K
15:29 33.93 33.95 33.93 33.95 1.8K
15:30 33.93 33.93 33.71 33.77 14.1K
15:31 33.68 33.68 33.63 33.63 6.1K
15:32 33.65 33.68 33.61 33.68 6.1K
15:33 33.65 33.65 33.54 33.54 5.9K
15:34 33.55 33.55 33.51 33.54 5.0K
15:35 33.64 33.64 33.59 33.59 5.0K
15:36 33.49 33.49 33.41 33.47 10.7K
15:37 33.44 33.52 33.40 33.52 1.9K
15:38 33.49 33.52 33.44 33.44 4.0K
15:39 33.46 33.48 33.45 33.48 3.2K
15:40 33.48 33.49 33.38 33.49 9.4K
15:41 33.59 33.59 33.52 33.53 4.6K
15:42 33.54 33.54 33.40 33.46 3.0K
15:43 33.49 33.54 33.49 33.51 49.3K
15:44 33.52 33.53 33.43 33.46 9.7K
15:45 33.50 33.54 33.45 33.54 16.3K
15:46 33.46 33.48 33.35 33.35 9.9K
15:47 33.33 33.33 33.18 33.30 58.9K
15:48 33.28 33.34 33.25 33.34 21.9K
15:49 33.30 33.50 33.30 33.50 18.7K
15:50 33.45 33.45 33.19 33.19 26.9K
15:51 33.21 33.26 33.15 33.15 18.0K
15:52 33.14 33.15 33.06 33.12 18.9K
15:53 33.10 33.10 32.92 32.93 42.1K
15:54 32.92 33.31 32.82 33.15 52.5K
15:55 33.38 33.50 33.35 33.42 24.6K
15:56 33.43 33.56 33.41 33.56 22.5K
15:57 33.57 33.58 33.44 33.56 20.9K
15:58 33.59 33.60 33.40 33.42 67.2K
15:59 33.43 33.43 33.27 33.30 162.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles