Direxion Daily TSLA Bull 2X Shares (TSLL)

TSLL
🏛️ アメリカ →
19.63
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 11.93 11.93 11.77 11.86 30,599.9K
09:31 11.92 11.99 11.80 11.90 1,804.0K
09:32 11.91 11.95 11.80 11.82 1,120.8K
09:33 11.81 11.93 11.80 11.88 1,018.7K
09:34 11.86 11.88 11.72 11.73 1,363.8K
09:35 11.74 11.81 11.74 11.78 1,115.8K
09:36 11.79 11.82 11.76 11.76 1,180.0K
09:37 11.73 11.76 11.68 11.70 1,990.6K
09:38 11.69 11.78 11.69 11.76 974.8K
09:39 11.74 11.84 11.74 11.81 815.3K
09:40 11.81 11.87 11.77 11.86 839.8K
09:41 11.84 11.88 11.81 11.82 904.3K
09:42 11.81 11.86 11.80 11.85 703.4K
09:43 11.86 11.89 11.77 11.76 913.5K
09:44 11.75 11.75 11.69 11.74 1,417.8K
09:45 11.75 11.79 11.68 11.70 863.2K
09:46 11.71 11.71 11.61 11.65 1,262.8K
09:47 11.65 11.73 11.65 11.70 556.5K
09:48 11.70 11.75 11.68 11.68 656.9K
09:49 11.67 11.76 11.67 11.76 713.7K
09:50 11.75 11.75 11.71 11.74 394.1K
09:51 11.73 11.77 11.72 11.75 447.6K
09:52 11.77 11.83 11.76 11.81 759.7K
09:53 11.82 11.87 11.82 11.84 798.8K
09:54 11.85 11.90 11.85 11.86 970.8K
09:55 11.87 11.94 11.87 11.94 801.8K
09:56 11.93 12.04 11.93 12.02 1,555.3K
09:57 12.01 12.05 11.96 12.03 1,510.6K
09:58 12.04 12.04 12.01 12.01 852.9K
09:59 11.98 12.00 11.95 11.97 823.8K
10:00 11.97 12.02 11.94 12.00 833.4K
10:01 12.02 12.08 12.00 12.05 1,049.1K
10:02 12.08 12.13 12.08 12.10 1,509.2K
10:03 12.09 12.13 12.09 12.09 952.4K
10:04 12.11 12.11 12.03 12.04 922.0K
10:05 12.03 12.07 12.02 12.07 842.0K
10:06 12.07 12.09 12.01 12.02 1,112.1K
10:07 12.02 12.05 12.00 12.05 656.6K
10:08 12.05 12.10 12.05 12.10 621.2K
10:09 12.10 12.10 12.05 12.07 698.7K
10:10 12.08 12.08 12.03 12.05 871.9K
10:11 12.04 12.07 12.03 12.04 384.7K
10:12 12.04 12.05 12.00 12.00 1,008.2K
10:13 12.02 12.03 12.01 12.02 736.6K
10:14 12.03 12.06 12.01 12.04 935.2K
10:15 12.03 12.03 11.95 11.97 1,139.1K
10:16 11.98 12.02 11.98 12.00 483.0K
10:17 12.00 12.02 11.99 12.01 402.0K
10:18 12.02 12.03 11.97 11.97 909.0K
10:19 11.98 11.99 11.93 11.98 655.7K
10:20 11.99 12.02 11.96 12.02 492.8K
10:21 12.01 12.01 11.98 11.98 543.4K
10:22 11.99 12.00 11.95 11.96 479.1K
10:23 11.97 12.00 11.96 11.98 461.7K
10:24 12.00 12.02 11.97 12.00 540.1K
10:25 12.00 12.03 12.00 12.03 504.9K
10:26 12.04 12.06 11.96 11.97 971.0K
10:27 11.97 11.97 11.77 11.79 2,222.1K
10:28 11.75 11.82 11.74 11.81 1,248.5K
10:29 11.82 11.85 11.79 11.85 700.7K
10:30 11.85 11.85 11.81 11.82 762.0K
10:31 11.82 11.87 11.82 11.86 511.9K
10:32 11.86 11.91 11.85 11.91 603.4K
10:33 11.89 11.91 11.89 11.90 345.8K
10:34 11.91 11.93 11.89 11.93 402.4K
10:35 11.93 11.96 11.93 11.93 430.3K
10:36 11.94 11.95 11.90 11.90 624.6K
10:37 11.90 11.92 11.90 11.91 457.4K
10:38 11.89 11.89 11.83 11.84 481.1K
10:39 11.84 11.86 11.84 11.86 290.3K
10:40 11.85 11.87 11.84 11.85 283.7K
10:41 11.87 11.88 11.84 11.84 390.5K
10:42 11.83 11.83 11.81 11.83 332.8K
10:43 11.82 11.87 11.82 11.86 226.1K
10:44 11.86 11.87 11.81 11.82 262.8K
10:45 11.83 11.83 11.77 11.78 542.4K
10:46 11.79 11.83 11.79 11.83 359.2K
10:47 11.82 11.84 11.81 11.83 226.9K
10:48 11.83 11.85 11.82 11.83 259.6K
10:49 11.84 11.88 11.84 11.87 316.5K
10:50 11.87 11.89 11.87 11.88 285.5K
10:51 11.89 11.92 11.87 11.88 333.0K
10:52 11.89 11.91 11.88 11.91 257.6K
10:53 11.92 11.97 11.92 11.96 497.4K
10:54 11.96 12.00 11.96 11.97 655.2K
10:55 11.97 11.97 11.93 11.96 371.8K
10:56 11.95 11.99 11.95 11.97 423.5K
10:57 11.97 12.01 11.96 12.01 505.1K
10:58 12.01 12.02 12.00 12.01 488.7K
10:59 12.01 12.04 12.01 12.03 544.4K
11:00 12.03 12.03 11.99 12.00 699.0K
11:01 11.99 12.00 11.97 11.99 244.6K
11:02 12.00 12.06 11.99 12.05 984.7K
11:03 12.05 12.05 12.01 12.03 368.8K
11:04 12.03 12.05 12.02 12.03 276.0K
11:05 12.04 12.11 12.04 12.10 951.8K
11:06 12.10 12.11 12.07 12.09 561.8K
11:07 12.09 12.10 12.07 12.08 509.0K
11:08 12.08 12.20 12.08 12.19 1,558.4K
11:09 12.18 12.22 12.18 12.20 1,103.0K
11:10 12.21 12.22 12.17 12.22 1,018.9K
11:11 12.22 12.27 12.22 12.24 1,242.3K
11:12 12.25 12.28 12.22 12.24 872.0K
11:13 12.24 12.29 12.24 12.26 677.8K
11:14 12.26 12.29 12.26 12.26 751.3K
11:15 12.26 12.26 12.22 12.22 889.6K
11:16 12.24 12.25 12.22 12.24 569.1K
11:17 12.24 12.25 12.20 12.21 573.4K
11:18 12.22 12.27 12.22 12.25 507.8K
11:19 12.25 12.28 12.23 12.28 432.0K
11:20 12.30 12.34 12.30 12.34 1,130.1K
11:21 12.36 12.39 12.36 12.36 1,405.9K
11:22 12.35 12.39 12.33 12.35 1,052.1K
11:23 12.34 12.34 12.28 12.28 878.8K
11:24 12.28 12.32 12.23 12.32 949.6K
11:25 12.32 12.35 12.29 12.30 715.7K
11:26 12.30 12.30 12.27 12.28 525.8K
11:27 12.28 12.30 12.22 12.23 605.1K
11:28 12.22 12.25 12.20 12.24 1,057.1K
11:29 12.23 12.24 12.19 12.20 684.1K
11:30 12.19 12.20 12.17 12.20 786.0K
11:31 12.20 12.20 12.16 12.18 755.3K
11:32 12.18 12.20 12.10 12.11 998.5K
11:33 12.07 12.07 11.99 12.03 1,756.8K
11:34 12.03 12.10 12.03 12.06 1,215.9K
11:35 12.06 12.09 12.06 12.09 728.8K
11:36 12.09 12.11 12.07 12.08 695.9K
11:37 12.08 12.12 12.04 12.12 802.3K
11:38 12.12 12.16 12.11 12.14 1,032.3K
11:39 12.13 12.16 12.10 12.16 521.7K
11:40 12.15 12.20 12.15 12.18 591.7K
11:41 12.18 12.20 12.16 12.18 341.9K
11:42 12.18 12.20 12.17 12.20 339.7K
11:43 12.20 12.22 12.20 12.21 596.8K
11:44 12.20 12.25 12.20 12.24 642.7K
11:45 12.23 12.23 12.20 12.22 369.8K
11:46 12.23 12.24 12.18 12.20 590.2K
11:47 12.19 12.22 12.17 12.21 574.5K
11:48 12.21 12.23 12.21 12.22 264.1K
11:49 12.22 12.22 12.19 12.19 263.3K
11:50 12.19 12.21 12.17 12.17 185.6K
11:51 12.18 12.24 12.18 12.24 335.4K
11:52 12.24 12.27 12.22 12.26 501.5K
11:53 12.26 12.32 12.26 12.28 857.5K
11:54 12.29 12.29 12.24 12.24 438.2K
11:55 12.24 12.25 12.22 12.23 332.4K
11:56 12.23 12.23 12.19 12.21 323.7K
11:57 12.22 12.22 12.18 12.20 159.3K
11:58 12.21 12.21 12.19 12.21 259.2K
11:59 12.20 12.24 12.20 12.23 249.9K
12:00 12.23 12.23 12.19 12.20 431.9K
12:01 12.21 12.25 12.21 12.22 703.8K
12:02 12.22 12.24 12.20 12.22 436.8K
12:03 12.22 12.23 12.20 12.21 162.8K
12:04 12.21 12.21 12.18 12.19 258.2K
12:05 12.20 12.23 12.19 12.21 362.6K
12:06 12.22 12.25 12.21 12.25 320.3K
12:07 12.25 12.26 12.22 12.23 531.1K
12:08 12.23 12.27 12.23 12.25 224.8K
12:09 12.26 12.26 12.25 12.25 152.0K
12:10 12.25 12.25 12.22 12.25 284.2K
12:11 12.25 12.26 12.22 12.24 198.9K
12:12 12.23 12.23 12.20 12.21 420.6K
12:13 12.21 12.23 12.18 12.18 200.7K
12:14 12.19 12.22 12.19 12.22 179.8K
12:15 12.22 12.22 12.20 12.20 213.9K
12:16 12.19 12.21 12.18 12.21 289.7K
12:17 12.20 12.21 12.14 12.16 495.5K
12:18 12.15 12.18 12.15 12.16 236.7K
12:19 12.16 12.17 12.13 12.15 388.9K
12:20 12.15 12.17 12.14 12.16 199.3K
12:21 12.15 12.18 12.15 12.17 302.1K
12:22 12.17 12.17 12.14 12.14 315.0K
12:23 12.14 12.15 12.13 12.15 160.6K
12:24 12.16 12.18 12.15 12.17 182.1K
12:25 12.17 12.18 12.16 12.16 105.6K
12:26 12.16 12.18 12.16 12.17 135.3K
12:27 12.18 12.18 12.14 12.17 103.8K
12:28 12.19 12.19 12.17 12.18 237.2K
12:29 12.17 12.18 12.16 12.18 158.9K
12:30 12.19 12.19 12.17 12.17 252.0K
12:31 12.18 12.21 12.18 12.21 324.0K
12:32 12.19 12.23 12.19 12.23 224.9K
12:33 12.23 12.24 12.21 12.21 159.0K
12:34 12.21 12.26 12.21 12.25 346.4K
12:35 12.25 12.27 12.25 12.24 286.8K
12:36 12.24 12.25 12.22 12.24 192.8K
12:37 12.24 12.24 12.22 12.21 162.8K
12:38 12.22 12.23 12.20 12.20 70.5K
12:39 12.21 12.21 12.18 12.19 421.0K
12:40 12.19 12.20 12.17 12.19 171.1K
12:41 12.20 12.23 12.20 12.21 211.5K
12:42 12.21 12.22 12.20 12.21 169.6K
12:43 12.21 12.21 12.19 12.20 142.5K
12:44 12.20 12.20 12.15 12.16 271.0K
12:45 12.18 12.18 12.14 12.15 216.6K
12:46 12.14 12.17 12.14 12.17 222.3K
12:47 12.16 12.17 12.16 12.16 170.5K
12:48 12.17 12.17 12.14 12.15 171.1K
12:49 12.15 12.15 12.10 12.12 527.7K
12:50 12.13 12.14 12.12 12.13 150.1K
12:51 12.14 12.15 12.13 12.14 166.3K
12:52 12.14 12.17 12.13 12.16 205.0K
12:53 12.17 12.17 12.15 12.17 93.8K
12:54 12.17 12.17 12.16 12.16 187.6K
12:55 12.15 12.16 12.13 12.14 125.1K
12:56 12.14 12.14 12.09 12.12 352.6K
12:57 12.11 12.11 12.08 12.09 212.6K
12:58 12.09 12.10 12.08 12.09 233.6K
12:59 12.09 12.11 12.08 12.10 213.4K
13:00 12.10 12.10 12.05 12.05 483.8K
13:01 12.05 12.07 12.03 12.03 364.1K
13:02 12.04 12.06 12.04 12.05 288.4K
13:03 12.06 12.08 12.04 12.08 218.6K
13:04 12.06 12.08 12.02 12.03 337.4K
13:05 12.02 12.03 12.00 12.02 843.4K
13:06 12.03 12.04 12.00 12.04 262.6K
13:07 12.05 12.10 12.03 12.09 337.1K
13:08 12.09 12.12 12.09 12.10 298.1K
13:09 12.11 12.12 12.10 12.11 252.3K
13:10 12.11 12.14 12.11 12.14 338.5K
13:11 12.13 12.13 12.11 12.12 272.2K
13:12 12.12 12.13 12.11 12.13 129.2K
13:13 12.12 12.17 12.12 12.17 430.5K
13:14 12.17 12.17 12.14 12.15 1,319.3K
13:15 12.14 12.16 12.12 12.14 471.1K
13:16 12.15 12.20 12.15 12.18 291.3K
13:17 12.19 12.19 12.18 12.19 311.0K
13:18 12.18 12.19 12.17 12.18 109.2K
13:19 12.18 12.19 12.18 12.17 112.1K
13:20 12.17 12.22 12.17 12.22 361.3K
13:21 12.21 12.22 12.21 12.21 246.7K
13:22 12.21 12.23 12.20 12.22 481.5K
13:23 12.23 12.25 12.23 12.24 207.5K
13:24 12.24 12.31 12.24 12.29 921.7K
13:25 12.30 12.31 12.30 12.30 556.3K
13:26 12.31 12.33 12.28 12.31 916.9K
13:27 12.30 12.32 12.30 12.32 289.0K
13:28 12.32 12.35 12.31 12.34 474.5K
13:29 12.34 12.34 12.31 12.31 408.1K
13:30 12.30 12.34 12.29 12.29 404.4K
13:31 12.30 12.32 12.28 12.31 359.1K
13:32 12.31 12.36 12.31 12.36 412.6K
13:33 12.36 12.36 12.31 12.31 332.8K
13:34 12.31 12.34 12.30 12.34 265.7K
13:35 12.34 12.37 12.33 12.33 446.2K
13:36 12.33 12.35 12.32 12.33 286.4K
13:37 12.32 12.34 12.31 12.32 334.3K
13:38 12.32 12.33 12.30 12.30 210.1K
13:39 12.30 12.30 12.25 12.26 670.0K
13:40 12.26 12.26 12.22 12.22 346.9K
13:41 12.22 12.27 12.22 12.27 262.9K
13:42 12.26 12.27 12.25 12.26 173.8K
13:43 12.27 12.28 12.26 12.28 163.7K
13:44 12.28 12.32 12.28 12.31 222.4K
13:45 12.31 12.31 12.28 12.31 233.8K
13:46 12.31 12.31 12.28 12.29 146.1K
13:47 12.28 12.30 12.28 12.28 188.7K
13:48 12.30 12.30 12.29 12.30 104.4K
13:49 12.28 12.29 12.26 12.28 143.4K
13:50 12.27 12.29 12.27 12.28 130.8K
13:51 12.28 12.31 12.28 12.30 183.1K
13:52 12.30 12.34 12.29 12.32 507.0K
13:53 12.33 12.41 12.33 12.37 1,153.7K
13:54 12.38 12.39 12.36 12.38 403.1K
13:55 12.37 12.40 12.36 12.39 443.5K
13:56 12.39 12.45 12.39 12.44 909.2K
13:57 12.43 12.44 12.41 12.41 305.0K
13:58 12.41 12.42 12.37 12.39 386.2K
13:59 12.38 12.38 12.36 12.37 320.5K
14:00 12.36 12.36 12.25 12.30 804.4K
14:01 12.29 12.29 12.26 12.27 383.9K
14:02 12.27 12.31 12.26 12.29 381.3K
14:03 12.29 12.30 12.26 12.27 348.1K
14:04 12.26 12.27 12.19 12.19 671.0K
14:05 12.18 12.22 12.17 12.20 410.9K
14:06 12.20 12.22 12.18 12.21 366.9K
14:07 12.21 12.23 12.20 12.23 302.2K
14:08 12.24 12.26 12.23 12.24 443.1K
14:09 12.24 12.26 12.23 12.25 136.5K
14:10 12.25 12.25 12.22 12.23 357.5K
14:11 12.22 12.25 12.21 12.24 144.9K
14:12 12.25 12.27 12.23 12.27 129.8K
14:13 12.26 12.32 12.26 12.31 476.0K
14:14 12.33 12.34 12.31 12.34 305.8K
14:15 12.34 12.35 12.33 12.34 403.3K
14:16 12.34 12.38 12.34 12.37 283.3K
14:17 12.37 12.39 12.36 12.39 247.2K
14:18 12.38 12.38 12.36 12.37 310.4K
14:19 12.37 12.41 12.36 12.38 317.5K
14:20 12.40 12.40 12.38 12.39 225.0K
14:21 12.39 12.41 12.38 12.39 309.2K
14:22 12.39 12.39 12.36 12.39 257.1K
14:23 12.39 12.42 12.39 12.41 222.1K
14:24 12.41 12.44 12.41 12.44 232.3K
14:25 12.44 12.49 12.44 12.46 876.7K
14:26 12.46 12.46 12.44 12.45 276.0K
14:27 12.45 12.46 12.44 12.44 276.3K
14:28 12.44 12.48 12.44 12.45 313.2K
14:29 12.45 12.48 12.44 12.45 248.4K
14:30 12.45 12.47 12.44 12.47 291.9K
14:31 12.47 12.47 12.43 12.44 406.5K
14:32 12.43 12.45 12.42 12.44 327.1K
14:33 12.43 12.47 12.43 12.47 348.8K
14:34 12.46 12.47 12.45 12.47 228.0K
14:35 12.47 12.50 12.47 12.48 694.0K
14:36 12.48 12.50 12.48 12.50 352.5K
14:37 12.49 12.52 12.48 12.51 999.9K
14:38 12.52 12.52 12.49 12.50 396.1K
14:39 12.50 12.51 12.45 12.45 383.7K
14:40 12.46 12.49 12.45 12.49 281.9K
14:41 12.50 12.50 12.42 12.44 660.8K
14:42 12.44 12.47 12.44 12.47 113.2K
14:43 12.46 12.51 12.45 12.51 446.8K
14:44 12.51 12.54 12.51 12.51 660.7K
14:45 12.52 12.55 12.52 12.54 408.6K
14:46 12.54 12.55 12.53 12.54 360.2K
14:47 12.54 12.54 12.50 12.51 345.7K
14:48 12.52 12.53 12.49 12.50 275.0K
14:49 12.50 12.53 12.50 12.50 245.8K
14:50 12.51 12.53 12.50 12.52 294.8K
14:51 12.53 12.53 12.51 12.53 114.1K
14:52 12.52 12.53 12.51 12.51 355.7K
14:53 12.51 12.52 12.49 12.50 232.2K
14:54 12.50 12.51 12.49 12.50 120.4K
14:55 12.51 12.53 12.51 12.53 208.0K
14:56 12.52 12.58 12.51 12.58 824.7K
14:57 12.57 12.61 12.57 12.61 999.9K
14:58 12.61 12.64 12.60 12.62 781.5K
14:59 12.64 12.65 12.61 12.62 664.7K
15:00 12.61 12.62 12.59 12.61 478.7K
15:01 12.61 12.61 12.59 12.59 442.3K
15:02 12.60 12.60 12.56 12.57 305.1K
15:03 12.57 12.59 12.56 12.57 279.1K
15:04 12.57 12.62 12.57 12.61 412.6K
15:05 12.59 12.63 12.59 12.61 384.9K
15:06 12.62 12.62 12.58 12.58 435.5K
15:07 12.57 12.60 12.57 12.59 264.2K
15:08 12.60 12.61 12.60 12.60 288.3K
15:09 12.62 12.64 12.61 12.62 443.8K
15:10 12.63 12.64 12.61 12.63 507.8K
15:11 12.63 12.63 12.60 12.60 261.4K
15:12 12.60 12.63 12.60 12.63 545.1K
15:13 12.64 12.69 12.64 12.69 1,056.3K
15:14 12.68 12.69 12.66 12.68 291.7K
15:15 12.67 12.70 12.67 12.68 802.3K
15:16 12.68 12.70 12.65 12.66 533.6K
15:17 12.66 12.66 12.64 12.64 489.8K
15:18 12.66 12.72 12.65 12.70 588.3K
15:19 12.70 12.70 12.69 12.70 306.4K
15:20 12.72 12.72 12.68 12.69 305.3K
15:21 12.67 12.72 12.67 12.72 293.8K
15:22 12.72 12.72 12.69 12.70 369.3K
15:23 12.71 12.71 12.69 12.70 228.8K
15:24 12.71 12.72 12.70 12.72 240.8K
15:25 12.71 12.71 12.68 12.70 293.0K
15:26 12.70 12.70 12.66 12.68 564.1K
15:27 12.68 12.72 12.68 12.72 438.2K
15:28 12.71 12.74 12.71 12.72 261.8K
15:29 12.73 12.74 12.72 12.72 346.7K
15:30 12.70 12.72 12.69 12.71 288.3K
15:31 12.71 12.73 12.70 12.70 295.5K
15:32 12.71 12.71 12.67 12.70 450.6K
15:33 12.70 12.77 12.70 12.77 594.7K
15:34 12.77 12.78 12.75 12.77 550.4K
15:35 12.78 12.82 12.76 12.82 659.4K
15:36 12.82 12.84 12.80 12.83 788.7K
15:37 12.84 12.84 12.82 12.83 595.7K
15:38 12.83 12.84 12.81 12.82 676.0K
15:39 12.81 12.87 12.81 12.84 674.5K
15:40 12.83 12.86 12.83 12.84 446.7K
15:41 12.85 12.88 12.81 12.82 811.6K
15:42 12.79 12.81 12.75 12.76 833.3K
15:43 12.76 12.76 12.69 12.69 634.4K
15:44 12.70 12.72 12.65 12.66 965.9K
15:45 12.67 12.70 12.65 12.69 977.8K
15:46 12.69 12.71 12.68 12.69 754.6K
15:47 12.69 12.70 12.68 12.69 387.2K
15:48 12.69 12.72 12.66 12.66 592.1K
15:49 12.67 12.70 12.66 12.70 348.5K
15:50 12.68 12.78 12.68 12.76 1,331.1K
15:51 12.75 12.76 12.71 12.73 596.3K
15:52 12.72 12.73 12.69 12.69 357.3K
15:53 12.70 12.70 12.62 12.63 909.1K
15:54 12.62 12.72 12.62 12.72 1,172.7K
15:55 12.72 12.75 12.71 12.71 675.3K
15:56 12.70 12.75 12.70 12.75 423.2K
15:57 12.74 12.76 12.73 12.73 532.3K
15:58 12.74 12.75 12.73 12.74 797.5K
15:59 12.75 12.75 12.73 12.75 15,470.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし