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 12.35 12.53 12.35 12.45 19,308.2K
09:31 12.46 12.73 12.46 12.73 1,882.1K
09:32 12.72 12.81 12.72 12.72 2,163.7K
09:33 12.76 12.82 12.67 12.78 1,269.5K
09:34 12.79 12.81 12.72 12.73 1,054.9K
09:35 12.74 12.74 12.64 12.68 1,123.6K
09:36 12.66 12.66 12.51 12.52 1,211.3K
09:37 12.47 12.47 12.36 12.39 1,250.0K
09:38 12.39 12.50 12.39 12.49 611.6K
09:39 12.47 12.50 12.40 12.50 714.8K
09:40 12.48 12.70 12.47 12.70 1,045.4K
09:41 12.70 12.77 12.70 12.70 1,164.1K
09:42 12.71 12.71 12.59 12.59 912.6K
09:43 12.59 12.62 12.54 12.62 1,142.7K
09:44 12.66 12.66 12.60 12.62 638.5K
09:45 12.61 12.72 12.59 12.61 953.7K
09:46 12.62 12.65 12.58 12.59 592.1K
09:47 12.58 12.61 12.54 12.55 824.7K
09:48 12.51 12.65 12.51 12.63 648.6K
09:49 12.64 12.64 12.56 12.58 512.3K
09:50 12.61 12.61 12.46 12.48 756.4K
09:51 12.47 12.50 12.44 12.47 605.8K
09:52 12.46 12.56 12.46 12.55 464.8K
09:53 12.56 12.58 12.53 12.55 628.2K
09:54 12.54 12.58 12.52 12.53 546.2K
09:55 12.53 12.56 12.49 12.49 532.4K
09:56 12.50 12.61 12.50 12.61 546.7K
09:57 12.60 12.60 12.52 12.53 422.6K
09:58 12.52 12.61 12.52 12.61 397.7K
09:59 12.61 12.61 12.55 12.56 300.0K
10:00 12.58 12.69 12.58 12.69 721.6K
10:01 12.67 12.68 12.60 12.60 699.9K
10:02 12.57 12.67 12.57 12.66 495.2K
10:03 12.66 12.66 12.62 12.63 512.0K
10:04 12.63 12.70 12.62 12.66 568.5K
10:05 12.66 12.70 12.65 12.69 484.4K
10:06 12.68 12.71 12.61 12.62 990.2K
10:07 12.61 12.62 12.55 12.62 480.5K
10:08 12.61 12.64 12.61 12.61 218.0K
10:09 12.61 12.61 12.53 12.58 430.6K
10:10 12.58 12.58 12.56 12.57 238.5K
10:11 12.57 12.63 12.57 12.60 345.4K
10:12 12.59 12.60 12.55 12.57 428.5K
10:13 12.59 12.63 12.57 12.59 461.5K
10:14 12.62 12.62 12.54 12.54 356.9K
10:15 12.55 12.55 12.50 12.51 612.4K
10:16 12.51 12.54 12.49 12.54 341.1K
10:17 12.53 12.54 12.51 12.53 778.5K
10:18 12.53 12.54 12.51 12.54 293.2K
10:19 12.53 12.54 12.49 12.51 402.1K
10:20 12.51 12.55 12.51 12.51 340.5K
10:21 12.52 12.52 12.48 12.50 396.1K
10:22 12.54 12.55 12.51 12.52 380.7K
10:23 12.52 12.59 12.51 12.58 404.5K
10:24 12.57 12.59 12.57 12.59 263.3K
10:25 12.60 12.62 12.60 12.62 507.3K
10:26 12.62 12.62 12.59 12.61 354.7K
10:27 12.60 12.60 12.52 12.52 432.0K
10:28 12.52 12.52 12.46 12.48 896.9K
10:29 12.48 12.48 12.45 12.45 511.1K
10:30 12.45 12.45 12.41 12.44 621.5K
10:31 12.43 12.51 12.43 12.51 591.3K
10:32 12.53 12.56 12.53 12.54 484.7K
10:33 12.53 12.56 12.53 12.56 177.0K
10:34 12.56 12.61 12.56 12.61 523.2K
10:35 12.62 12.64 12.59 12.60 633.8K
10:36 12.60 12.60 12.47 12.49 606.3K
10:37 12.50 12.53 12.49 12.50 437.9K
10:38 12.50 12.53 12.50 12.50 266.5K
10:39 12.50 12.50 12.44 12.45 358.9K
10:40 12.44 12.47 12.42 12.47 448.4K
10:41 12.48 12.49 12.46 12.47 303.3K
10:42 12.50 12.54 12.49 12.54 296.6K
10:43 12.54 12.57 12.53 12.56 492.8K
10:44 12.56 12.60 12.55 12.58 377.1K
10:45 12.60 12.60 12.54 12.54 493.6K
10:46 12.54 12.56 12.52 12.55 357.7K
10:47 12.55 12.56 12.53 12.55 101.2K
10:48 12.55 12.55 12.54 12.55 150.9K
10:49 12.54 12.59 12.54 12.59 255.6K
10:50 12.58 12.59 12.57 12.57 240.6K
10:51 12.57 12.61 12.57 12.60 613.2K
10:52 12.60 12.60 12.58 12.59 248.0K
10:53 12.59 12.59 12.54 12.56 164.9K
10:54 12.56 12.56 12.52 12.53 356.7K
10:55 12.54 12.56 12.51 12.54 241.3K
10:56 12.56 12.56 12.53 12.55 272.9K
10:57 12.55 12.57 12.54 12.57 95.6K
10:58 12.56 12.63 12.56 12.62 391.3K
10:59 12.66 12.67 12.63 12.64 662.4K
11:00 12.65 12.65 12.62 12.64 404.1K
11:01 12.65 12.68 12.64 12.68 380.1K
11:02 12.69 12.69 12.65 12.67 388.3K
11:03 12.67 12.68 12.66 12.67 292.6K
11:04 12.67 12.72 12.66 12.70 510.2K
11:05 12.69 12.75 12.69 12.73 671.4K
11:06 12.71 12.73 12.71 12.71 476.3K
11:07 12.71 12.77 12.71 12.75 524.2K
11:08 12.75 12.75 12.69 12.71 453.1K
11:09 12.72 12.73 12.70 12.73 394.0K
11:10 12.74 12.75 12.72 12.75 295.3K
11:11 12.75 12.75 12.72 12.74 166.5K
11:12 12.72 12.72 12.65 12.66 617.5K
11:13 12.65 12.65 12.60 12.61 417.1K
11:14 12.60 12.61 12.48 12.49 850.2K
11:15 12.49 12.49 12.39 12.39 1,530.3K
11:16 12.38 12.40 12.33 12.39 1,562.5K
11:17 12.38 12.42 12.38 12.42 653.5K
11:18 12.44 12.49 12.44 12.48 616.2K
11:19 12.47 12.48 12.44 12.46 426.8K
11:20 12.47 12.52 12.46 12.51 405.9K
11:21 12.51 12.53 12.49 12.52 428.2K
11:22 12.53 12.54 12.51 12.51 420.4K
11:23 12.51 12.53 12.51 12.54 175.9K
11:24 12.53 12.55 12.52 12.52 218.0K
11:25 12.52 12.55 12.52 12.54 311.6K
11:26 12.55 12.61 12.55 12.59 462.8K
11:27 12.59 12.60 12.39 12.42 3,416.0K
11:28 12.44 12.46 12.40 12.42 1,017.6K
11:29 12.42 12.46 12.40 12.45 672.6K
11:30 12.43 12.46 12.40 12.45 600.7K
11:31 12.44 12.50 12.44 12.48 463.8K
11:32 12.46 12.50 12.46 12.50 331.7K
11:33 12.49 12.53 12.49 12.52 379.0K
11:34 12.52 12.54 12.51 12.54 237.5K
11:35 12.55 12.57 12.53 12.54 433.6K
11:36 12.55 12.59 12.55 12.59 368.6K
11:37 12.59 12.63 12.59 12.61 457.7K
11:38 12.59 12.59 12.54 12.55 336.8K
11:39 12.55 12.58 12.54 12.58 238.1K
11:40 12.58 12.60 12.57 12.59 236.8K
11:41 12.59 12.59 12.57 12.58 144.0K
11:42 12.59 12.61 12.59 12.60 232.0K
11:43 12.60 12.60 12.59 12.60 291.7K
11:44 12.60 12.62 12.60 12.61 333.4K
11:45 12.61 12.63 12.58 12.59 347.4K
11:46 12.59 12.61 12.59 12.60 128.5K
11:47 12.60 12.60 12.56 12.58 158.0K
11:48 12.57 12.59 12.56 12.59 176.8K
11:49 12.60 12.60 12.56 12.57 124.8K
11:50 12.57 12.57 12.55 12.57 213.9K
11:51 12.57 12.61 12.54 12.61 313.3K
11:52 12.61 12.63 12.60 12.62 396.5K
11:53 12.62 12.64 12.60 12.60 231.2K
11:54 12.60 12.64 12.60 12.63 139.2K
11:55 12.63 12.66 12.62 12.64 279.2K
11:56 12.62 12.64 12.61 12.63 144.4K
11:57 12.63 12.66 12.62 12.66 165.1K
11:58 12.65 12.66 12.63 12.64 149.5K
11:59 12.64 12.65 12.63 12.64 110.3K
12:00 12.64 12.64 12.63 12.64 239.0K
12:01 12.64 12.64 12.62 12.63 199.2K
12:02 12.64 12.64 12.62 12.62 158.8K
12:03 12.61 12.63 12.58 12.59 185.2K
12:04 12.60 12.61 12.60 12.61 102.3K
12:05 12.61 12.64 12.60 12.61 126.9K
12:06 12.60 12.60 12.59 12.60 77.3K
12:07 12.60 12.62 12.59 12.61 102.1K
12:08 12.62 12.63 12.61 12.62 89.7K
12:09 12.62 12.63 12.62 12.62 69.1K
12:10 12.62 12.63 12.61 12.61 161.6K
12:11 12.61 12.62 12.60 12.61 144.7K
12:12 12.62 12.62 12.60 12.61 52.4K
12:13 12.60 12.60 12.57 12.58 131.9K
12:14 12.58 12.60 12.57 12.58 129.5K
12:15 12.58 12.60 12.57 12.60 72.9K
12:16 12.60 12.62 12.57 12.57 235.2K
12:17 12.57 12.58 12.55 12.58 124.8K
12:18 12.58 12.59 12.57 12.59 73.1K
12:19 12.59 12.60 12.58 12.59 74.5K
12:20 12.59 12.60 12.58 12.60 88.6K
12:21 12.60 12.61 12.60 12.60 123.9K
12:22 12.60 12.61 12.60 12.60 76.3K
12:23 12.60 12.62 12.60 12.62 72.1K
12:24 12.62 12.62 12.60 12.60 138.2K
12:25 12.61 12.61 12.58 12.59 53.4K
12:26 12.59 12.59 12.57 12.58 163.8K
12:27 12.58 12.60 12.57 12.59 87.2K
12:28 12.58 12.60 12.58 12.60 82.1K
12:29 12.60 12.60 12.59 12.59 135.9K
12:30 12.60 12.66 12.60 12.65 532.8K
12:31 12.64 12.70 12.64 12.68 300.5K
12:32 12.68 12.69 12.67 12.67 300.9K
12:33 12.67 12.68 12.65 12.67 146.0K
12:34 12.66 12.68 12.66 12.68 111.8K
12:35 12.68 12.71 12.68 12.69 473.4K
12:36 12.69 12.70 12.68 12.69 182.0K
12:37 12.69 12.70 12.66 12.70 222.2K
12:38 12.71 12.72 12.71 12.71 255.6K
12:39 12.71 12.71 12.65 12.66 168.7K
12:40 12.66 12.67 12.64 12.65 151.7K
12:41 12.64 12.67 12.64 12.67 209.2K
12:42 12.67 12.68 12.65 12.67 171.4K
12:43 12.66 12.68 12.66 12.66 85.2K
12:44 12.67 12.70 12.67 12.69 134.6K
12:45 12.69 12.70 12.68 12.69 135.2K
12:46 12.69 12.70 12.68 12.68 147.8K
12:47 12.68 12.68 12.66 12.68 136.2K
12:48 12.68 12.69 12.67 12.68 78.2K
12:49 12.68 12.68 12.66 12.66 111.5K
12:50 12.66 12.67 12.65 12.66 86.4K
12:51 12.65 12.66 12.64 12.65 139.0K
12:52 12.65 12.66 12.64 12.66 155.2K
12:53 12.66 12.67 12.65 12.65 137.8K
12:54 12.66 12.67 12.64 12.67 193.7K
12:55 12.66 12.67 12.66 12.67 142.0K
12:56 12.67 12.67 12.64 12.64 188.5K
12:57 12.65 12.66 12.63 12.63 129.2K
12:58 12.64 12.66 12.64 12.64 128.3K
12:59 12.62 12.63 12.61 12.62 158.3K
13:00 12.63 12.64 12.60 12.61 125.9K
13:01 12.60 12.64 12.60 12.63 122.9K
13:02 12.63 12.64 12.61 12.64 142.0K
13:03 12.65 12.65 12.62 12.64 99.5K
13:04 12.63 12.64 12.61 12.64 133.7K
13:05 12.62 12.64 12.62 12.63 86.5K
13:06 12.63 12.63 12.60 12.61 115.6K
13:07 12.60 12.61 12.58 12.61 138.6K
13:08 12.61 12.64 12.61 12.64 75.6K
13:09 12.63 12.66 12.63 12.65 201.0K
13:10 12.65 12.67 12.64 12.67 112.7K
13:11 12.66 12.68 12.66 12.67 155.8K
13:12 12.68 12.68 12.66 12.66 106.4K
13:13 12.66 12.67 12.66 12.66 55.8K
13:14 12.65 12.66 12.65 12.65 86.2K
13:15 12.66 12.66 12.64 12.65 31.5K
13:16 12.65 12.67 12.65 12.65 88.6K
13:17 12.65 12.68 12.64 12.67 103.4K
13:18 12.68 12.68 12.67 12.67 198.9K
13:19 12.67 12.69 12.66 12.69 107.2K
13:20 12.69 12.69 12.68 12.68 125.4K
13:21 12.68 12.70 12.68 12.69 79.6K
13:22 12.69 12.69 12.67 12.67 39.3K
13:23 12.67 12.68 12.65 12.65 116.2K
13:24 12.65 12.67 12.64 12.67 127.2K
13:25 12.67 12.67 12.66 12.67 74.8K
13:26 12.67 12.68 12.66 12.68 84.5K
13:27 12.68 12.72 12.67 12.70 297.0K
13:28 12.70 12.72 12.69 12.71 129.7K
13:29 12.70 12.70 12.69 12.69 106.3K
13:30 12.69 12.69 12.68 12.69 141.9K
13:31 12.69 12.69 12.66 12.67 82.1K
13:32 12.67 12.69 12.67 12.68 63.7K
13:33 12.68 12.68 12.65 12.67 87.0K
13:34 12.67 12.68 12.66 12.66 50.6K
13:35 12.66 12.66 12.62 12.62 165.1K
13:36 12.62 12.64 12.62 12.63 157.7K
13:37 12.64 12.64 12.61 12.62 109.4K
13:38 12.62 12.62 12.60 12.62 144.4K
13:39 12.62 12.63 12.61 12.61 197.8K
13:40 12.61 12.62 12.60 12.60 104.9K
13:41 12.60 12.61 12.59 12.61 183.4K
13:42 12.61 12.64 12.61 12.63 142.6K
13:43 12.64 12.64 12.64 12.64 119.4K
13:44 12.63 12.64 12.62 12.63 32.4K
13:45 12.62 12.63 12.60 12.62 52.1K
13:46 12.62 12.64 12.62 12.62 88.4K
13:47 12.60 12.62 12.60 12.60 46.9K
13:48 12.60 12.61 12.60 12.60 81.6K
13:49 12.60 12.60 12.59 12.59 88.2K
13:50 12.59 12.60 12.59 12.60 66.5K
13:51 12.59 12.61 12.58 12.58 134.6K
13:52 12.59 12.61 12.58 12.58 157.1K
13:53 12.58 12.58 12.57 12.58 197.3K
13:54 12.58 12.58 12.56 12.57 133.0K
13:55 12.57 12.57 12.53 12.54 277.7K
13:56 12.54 12.54 12.51 12.53 407.8K
13:57 12.53 12.53 12.52 12.52 124.1K
13:58 12.53 12.54 12.51 12.53 168.9K
13:59 12.53 12.55 12.52 12.55 130.1K
14:00 12.55 12.56 12.52 12.53 199.7K
14:01 12.52 12.56 12.51 12.55 209.5K
14:02 12.55 12.57 12.54 12.56 109.1K
14:03 12.57 12.58 12.55 12.58 54.8K
14:04 12.58 12.58 12.56 12.57 99.6K
14:05 12.56 12.61 12.56 12.58 636.4K
14:06 12.59 12.60 12.58 12.59 121.0K
14:07 12.59 12.59 12.56 12.57 79.0K
14:08 12.57 12.57 12.55 12.57 117.6K
14:09 12.56 12.56 12.55 12.55 51.9K
14:10 12.55 12.57 12.54 12.54 125.5K
14:11 12.54 12.57 12.54 12.57 76.0K
14:12 12.57 12.59 12.56 12.59 93.8K
14:13 12.59 12.60 12.58 12.60 52.6K
14:14 12.60 12.60 12.58 12.59 116.8K
14:15 12.58 12.59 12.58 12.58 145.7K
14:16 12.58 12.59 12.58 12.58 88.2K
14:17 12.58 12.58 12.54 12.54 307.0K
14:18 12.55 12.55 12.53 12.55 77.7K
14:19 12.55 12.55 12.54 12.54 126.9K
14:20 12.55 12.55 12.54 12.55 22.1K
14:21 12.56 12.56 12.55 12.55 77.4K
14:22 12.55 12.55 12.52 12.53 118.6K
14:23 12.52 12.53 12.52 12.53 109.2K
14:24 12.53 12.55 12.52 12.53 87.8K
14:25 12.53 12.53 12.50 12.50 256.9K
14:26 12.51 12.51 12.50 12.50 190.2K
14:27 12.51 12.51 12.50 12.51 254.8K
14:28 12.51 12.53 12.50 12.53 178.4K
14:29 12.52 12.52 12.51 12.52 56.8K
14:30 12.52 12.53 12.50 12.51 210.8K
14:31 12.51 12.52 12.51 12.52 30.0K
14:32 12.52 12.55 12.52 12.52 102.5K
14:33 12.51 12.52 12.51 12.51 88.5K
14:34 12.51 12.51 12.48 12.49 178.2K
14:35 12.50 12.50 12.47 12.50 152.9K
14:36 12.50 12.51 12.49 12.51 48.3K
14:37 12.52 12.52 12.50 12.50 57.8K
14:38 12.49 12.49 12.48 12.48 53.1K
14:39 12.48 12.49 12.48 12.48 140.4K
14:40 12.48 12.52 12.48 12.52 98.1K
14:41 12.52 12.53 12.52 12.52 210.1K
14:42 12.52 12.52 12.50 12.51 77.7K
14:43 12.50 12.52 12.50 12.51 54.4K
14:44 12.52 12.54 12.52 12.54 114.0K
14:45 12.55 12.56 12.53 12.54 95.8K
14:46 12.54 12.54 12.53 12.54 41.6K
14:47 12.54 12.54 12.53 12.54 28.7K
14:48 12.54 12.54 12.53 12.54 38.5K
14:49 12.54 12.55 12.53 12.53 54.1K
14:50 12.54 12.55 12.51 12.53 143.7K
14:51 12.53 12.56 12.53 12.55 123.8K
14:52 12.55 12.55 12.54 12.54 27.7K
14:53 12.55 12.55 12.53 12.55 106.2K
14:54 12.54 12.55 12.54 12.55 71.0K
14:55 12.55 12.58 12.55 12.58 114.8K
14:56 12.58 12.59 12.56 12.57 93.2K
14:57 12.57 12.57 12.55 12.57 46.9K
14:58 12.58 12.60 12.58 12.58 63.4K
14:59 12.58 12.59 12.57 12.57 47.6K
15:00 12.57 12.59 12.57 12.58 64.5K
15:01 12.57 12.58 12.57 12.57 38.5K
15:02 12.58 12.58 12.56 12.57 169.0K
15:03 12.58 12.59 12.57 12.57 73.1K
15:04 12.58 12.58 12.55 12.55 25.4K
15:05 12.56 12.57 12.55 12.57 51.5K
15:06 12.56 12.56 12.54 12.55 51.6K
15:07 12.55 12.55 12.52 12.52 72.4K
15:08 12.53 12.53 12.51 12.51 67.1K
15:09 12.52 12.53 12.52 12.52 58.8K
15:10 12.53 12.53 12.52 12.52 56.7K
15:11 12.52 12.53 12.51 12.51 65.7K
15:12 12.52 12.52 12.49 12.50 182.3K
15:13 12.50 12.50 12.45 12.46 224.7K
15:14 12.45 12.47 12.42 12.44 281.5K
15:15 12.43 12.43 12.39 12.41 605.5K
15:16 12.40 12.42 12.39 12.40 471.3K
15:17 12.40 12.41 12.38 12.41 599.2K
15:18 12.40 12.43 12.40 12.41 321.7K
15:19 12.42 12.43 12.41 12.43 130.1K
15:20 12.43 12.43 12.41 12.42 230.4K
15:21 12.42 12.44 12.41 12.42 144.0K
15:22 12.43 12.45 12.42 12.44 178.5K
15:23 12.44 12.45 12.43 12.44 130.5K
15:24 12.45 12.47 12.44 12.47 170.4K
15:25 12.48 12.52 12.48 12.52 245.4K
15:26 12.53 12.53 12.51 12.52 170.7K
15:27 12.53 12.54 12.53 12.54 141.1K
15:28 12.53 12.57 12.53 12.57 220.7K
15:29 12.57 12.60 12.57 12.59 264.8K
15:30 12.59 12.59 12.56 12.56 254.5K
15:31 12.57 12.58 12.54 12.58 164.2K
15:32 12.59 12.59 12.58 12.59 98.5K
15:33 12.58 12.58 12.57 12.58 62.1K
15:34 12.58 12.61 12.58 12.60 316.4K
15:35 12.60 12.62 12.59 12.62 193.1K
15:36 12.62 12.62 12.59 12.59 207.0K
15:37 12.60 12.61 12.58 12.61 168.8K
15:38 12.61 12.65 12.61 12.64 368.1K
15:39 12.64 12.65 12.63 12.64 146.2K
15:40 12.64 12.64 12.61 12.61 180.1K
15:41 12.60 12.62 12.59 12.61 167.7K
15:42 12.61 12.62 12.59 12.60 64.9K
15:43 12.60 12.60 12.59 12.60 92.3K
15:44 12.60 12.60 12.59 12.60 41.6K
15:45 12.60 12.60 12.57 12.59 128.1K
15:46 12.59 12.60 12.58 12.59 85.2K
15:47 12.58 12.60 12.57 12.60 311.2K
15:48 12.60 12.61 12.59 12.60 97.2K
15:49 12.59 12.62 12.59 12.62 135.7K
15:50 12.59 12.64 12.59 12.64 190.7K
15:51 12.63 12.64 12.62 12.63 202.2K
15:52 12.62 12.63 12.61 12.63 317.2K
15:53 12.63 12.63 12.60 12.61 261.2K
15:54 12.60 12.61 12.58 12.58 288.7K
15:55 12.56 12.56 12.52 12.53 378.9K
15:56 12.53 12.54 12.51 12.52 200.2K
15:57 12.52 12.53 12.51 12.51 272.7K
15:58 12.49 12.50 12.49 12.49 159.3K
15:59 12.50 12.50 12.44 12.44 5,075.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし