Defiance Leveraged Long Income MSTR (MST)

MST
🏛️ Estados Unidos →
8.32
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 7.90 7.90 7.80 7.80 25.7K
09:31 7.82 7.94 7.80 7.92 12.0K
09:32 7.89 7.90 7.89 7.90 1.3K
09:33 7.90 7.91 7.90 7.91 1.2K
09:34 7.91 7.91 7.88 7.88 1.5K
09:35 7.93 7.93 7.89 7.89 3.1K
09:37 7.87 7.88 7.87 7.88 2.1K
09:38 7.89 7.89 7.89 7.89 1.1K
09:39 7.91 7.91 7.89 7.89 0.5K
09:40 7.89 7.93 7.89 7.93 0.6K
09:41 7.93 7.93 7.93 7.93 0.3K
09:42 7.96 7.98 7.96 7.98 4.9K
09:43 7.97 7.97 7.95 7.95 2.2K
09:45 7.95 7.95 7.95 7.95 0.5K
09:46 7.94 8.00 7.94 8.00 1.2K
09:47 8.00 8.00 8.00 8.00 5.9K
09:48 7.92 7.92 7.92 7.92 1.3K
09:49 7.95 7.95 7.95 7.95 0.4K
09:52 7.93 7.93 7.93 7.93 0.2K
09:53 8.00 8.00 8.00 8.00 0.6K
09:55 8.02 8.02 8.00 8.00 3.0K
09:57 8.01 8.03 8.00 8.00 1.8K
09:59 8.00 8.00 7.99 8.00 1.6K
10:00 8.03 8.03 8.03 8.03 0.6K
10:01 8.01 8.01 8.00 8.00 0.9K
10:02 7.99 7.99 7.95 7.95 0.7K
10:04 7.96 7.96 7.87 7.88 5.8K
10:05 7.90 7.90 7.90 7.90 1.5K
10:07 7.86 7.86 7.86 7.86 0.7K
10:08 7.85 7.88 7.85 7.88 0.8K
10:09 7.86 7.86 7.86 7.86 2.4K
10:14 7.86 7.86 7.86 7.86 0.7K
10:15 7.86 7.86 7.86 7.86 1.0K
10:16 7.86 7.86 7.86 7.86 1.1K
10:18 7.87 7.87 7.87 7.87 1.6K
10:19 7.87 7.87 7.87 7.87 0.4K
10:22 7.86 7.86 7.86 7.86 1.0K
10:24 7.87 7.87 7.87 7.87 0.5K
10:25 7.88 7.88 7.88 7.88 1.3K
10:26 7.87 7.87 7.85 7.85 2.5K
10:29 7.85 7.85 7.85 7.85 2.1K
10:31 7.81 7.81 7.81 7.81 1.5K
10:32 7.81 7.81 7.80 7.80 9.1K
10:34 7.78 7.78 7.78 7.78 0.6K
10:35 7.78 7.78 7.78 7.78 4.8K
10:36 7.83 7.83 7.82 7.82 1.4K
10:37 7.81 7.81 7.81 7.81 2.3K
10:40 7.84 7.84 7.84 7.84 54.9K
10:41 7.86 7.86 7.86 7.86 0.2K
10:42 7.86 7.86 7.86 7.86 2.9K
10:44 7.85 7.85 7.85 7.85 1.9K
10:45 7.85 7.86 7.85 7.86 0.6K
10:49 7.83 7.86 7.83 7.86 13.8K
10:50 7.86 7.86 7.85 7.85 0.7K
10:51 7.85 7.85 7.85 7.85 2.1K
10:54 7.83 7.83 7.83 7.83 0.6K
10:55 7.84 7.84 7.84 7.84 0.4K
10:57 7.83 7.83 7.83 7.83 1.1K
10:58 7.85 7.85 7.85 7.85 1.0K
10:59 7.84 7.84 7.84 7.84 0.5K
11:00 7.82 7.83 7.82 7.83 2.3K
11:02 7.83 7.83 7.83 7.83 0.2K
11:03 7.83 7.83 7.83 7.83 0.5K
11:04 7.84 7.84 7.82 7.82 0.3K
11:05 7.82 7.82 7.81 7.81 0.4K
11:07 7.87 7.87 7.87 7.87 0.5K
11:11 7.84 7.84 7.84 7.84 0.4K
11:12 7.85 7.85 7.85 7.85 0.5K
11:14 7.86 7.86 7.86 7.86 1.0K
11:20 7.99 7.99 7.99 7.99 4.6K
11:23 7.99 7.99 7.99 7.99 0.5K
11:24 8.00 8.01 7.99 8.01 1.9K
11:25 8.03 8.03 8.03 8.03 4.1K
11:26 8.12 8.12 8.11 8.12 6.1K
11:32 8.06 8.06 8.06 8.06 0.7K
11:35 8.09 8.09 8.09 8.09 1.5K
11:36 8.07 8.07 8.07 8.07 12.9K
11:37 8.12 8.12 8.09 8.09 1.7K
11:38 8.10 8.10 8.10 8.10 0.6K
11:39 8.07 8.07 8.07 8.07 0.6K
11:42 8.14 8.14 8.12 8.12 1.2K
11:43 8.13 8.13 8.13 8.13 0.2K
11:44 8.13 8.13 8.13 8.13 1.6K
11:47 8.11 8.11 8.11 8.11 2.3K
11:49 8.10 8.10 8.10 8.10 1.7K
11:53 8.06 8.06 8.06 8.06 1.1K
11:58 8.03 8.03 8.03 8.03 1.1K
11:59 8.03 8.03 8.03 8.03 0.6K
12:02 8.01 8.01 8.01 8.01 1.8K
12:08 8.03 8.03 8.03 8.03 0.3K
12:12 8.04 8.04 8.04 8.04 0.2K
12:18 8.08 8.08 8.08 8.08 0.2K
12:19 8.10 8.10 8.10 8.10 0.8K
12:23 8.13 8.13 8.12 8.12 0.5K
12:24 8.13 8.13 8.10 8.10 0.4K
12:27 8.11 8.11 8.11 8.11 1.2K
12:36 8.01 8.04 8.01 8.04 0.5K
12:37 8.04 8.04 8.04 8.04 1.3K
12:39 8.01 8.01 8.00 8.00 0.8K
12:43 8.01 8.01 8.01 8.01 0.3K
12:44 8.03 8.03 8.03 8.03 0.1K
12:45 8.01 8.01 8.01 8.01 0.3K
12:46 8.03 8.04 8.03 8.04 5.0K
12:52 8.10 8.10 8.10 8.10 1.8K
12:56 8.09 8.09 8.06 8.06 2.4K
13:01 8.11 8.11 8.11 8.11 1.0K
13:02 8.12 8.12 8.11 8.11 1.6K
13:04 8.12 8.13 8.12 8.13 0.7K
13:05 8.12 8.12 8.12 8.12 0.2K
13:07 8.08 8.08 8.08 8.08 0.2K
13:08 8.08 8.08 8.07 8.07 0.7K
13:10 8.12 8.13 8.12 8.13 14.8K
13:11 8.13 8.13 8.13 8.13 0.1K
13:12 8.14 8.14 8.14 8.14 0.8K
13:13 8.14 8.14 8.14 8.14 0.2K
13:14 8.14 8.15 8.14 8.15 1.5K
13:15 8.14 8.14 8.14 8.14 3.3K
13:16 8.14 8.14 8.14 8.14 0.5K
13:20 8.09 8.09 8.09 8.09 6.6K
13:21 8.09 8.11 8.09 8.11 7.6K
13:22 8.09 8.09 8.08 8.08 4.6K
13:25 8.12 8.14 8.12 8.14 1.9K
13:26 8.19 8.19 8.19 8.19 1.5K
13:27 8.20 8.20 8.20 8.20 4.3K
13:28 8.21 8.21 8.18 8.18 1.3K
13:29 8.20 8.20 8.20 8.20 3.2K
13:33 8.20 8.21 8.20 8.21 1.9K
13:35 8.22 8.22 8.20 8.20 2.4K
13:36 8.20 8.20 8.20 8.20 2.3K
13:39 8.19 8.19 8.19 8.19 0.6K
13:43 8.22 8.22 8.22 8.22 1.2K
13:47 8.25 8.25 8.25 8.25 3.7K
13:49 8.24 8.24 8.24 8.24 0.8K
13:53 8.23 8.23 8.23 8.23 0.2K
13:54 8.21 8.21 8.21 8.21 0.7K
13:55 8.20 8.20 8.20 8.20 1.0K
13:56 8.18 8.18 8.18 8.18 0.3K
14:00 8.24 8.24 8.24 8.24 1.1K
14:02 8.22 8.22 8.22 8.22 3.2K
14:05 8.20 8.20 8.20 8.20 1.2K
14:08 8.18 8.18 8.18 8.18 1.3K
14:09 8.15 8.15 8.15 8.15 0.1K
14:11 8.17 8.17 8.17 8.17 0.1K
14:12 8.17 8.17 8.17 8.17 0.2K
14:13 8.20 8.20 8.20 8.20 2.3K
14:22 8.25 8.26 8.24 8.24 1.0K
14:23 8.26 8.26 8.25 8.26 3.2K
14:24 8.27 8.27 8.27 8.27 0.6K
14:26 8.27 8.29 8.26 8.29 4.5K
14:32 8.26 8.26 8.26 8.26 0.1K
14:33 8.27 8.27 8.27 8.27 3.6K
14:37 8.29 8.29 8.29 8.29 0.3K
14:38 8.28 8.28 8.28 8.28 1.5K
14:39 8.28 8.28 8.28 8.28 1.0K
14:40 8.28 8.28 8.28 8.28 0.2K
14:41 8.26 8.26 8.23 8.23 18.0K
14:42 8.25 8.25 8.25 8.25 0.9K
14:47 8.27 8.31 8.27 8.31 4.8K
14:48 8.32 8.32 8.32 8.32 3.3K
14:55 8.31 8.34 8.31 8.34 36.5K
14:56 8.34 8.35 8.33 8.35 27.1K
14:57 8.34 8.34 8.34 8.34 0.5K
15:00 8.25 8.25 8.25 8.25 3.7K
15:04 8.25 8.25 8.25 8.25 0.4K
15:06 8.24 8.24 8.24 8.24 0.4K
15:07 8.24 8.24 8.24 8.24 1.9K
15:09 8.22 8.22 8.22 8.22 1.7K
15:10 8.23 8.23 8.23 8.23 0.3K
15:14 8.25 8.25 8.25 8.25 1.0K
15:15 8.26 8.26 8.26 8.26 0.5K
15:16 8.23 8.23 8.23 8.23 0.6K
15:17 8.23 8.23 8.23 8.23 1.2K
15:21 8.24 8.24 8.24 8.24 2.2K
15:25 8.19 8.19 8.19 8.19 0.4K
15:27 8.20 8.20 8.20 8.20 0.1K
15:29 8.21 8.21 8.21 8.20 1.0K
15:31 8.25 8.25 8.25 8.25 2.2K
15:38 8.26 8.26 8.26 8.26 5.2K
15:43 8.27 8.27 8.27 8.27 0.1K
15:44 8.25 8.25 8.25 8.25 0.5K
15:45 8.26 8.27 8.26 8.27 0.7K
15:49 8.30 8.30 8.30 8.30 0.8K
15:50 8.30 8.30 8.28 8.28 4.0K
15:51 8.30 8.30 8.30 8.30 1.0K
15:52 8.31 8.31 8.31 8.31 3.6K
15:53 8.32 8.32 8.32 8.32 1.7K
15:55 8.31 8.31 8.31 8.31 1.9K
15:58 8.30 8.30 8.30 8.30 0.2K
15:59 8.30 8.32 8.30 8.32 4.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles