Direxion Daily TSLA Bull 2X Shares (TSLL)

TSLL
🏛️ アメリカ →
20.71
最終更新: 2025-09-26
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 11.86 11.96 11.83 11.90 8,897.5K
09:31 11.92 12.01 11.92 11.99 1,733.0K
09:32 11.99 12.04 11.99 11.99 1,206.8K
09:33 11.99 12.08 11.96 12.08 1,199.2K
09:34 12.06 12.11 12.06 12.09 1,313.7K
09:35 12.10 12.14 12.04 12.14 2,283.2K
09:36 12.15 12.15 12.05 12.05 1,393.9K
09:37 12.08 12.10 12.05 12.10 625.3K
09:38 12.10 12.12 12.00 12.04 724.6K
09:39 12.03 12.05 11.99 12.05 794.2K
09:40 12.06 12.06 12.00 12.01 510.2K
09:41 11.98 11.99 11.96 11.99 613.3K
09:42 11.99 12.10 11.99 12.09 1,055.5K
09:43 12.09 12.10 12.03 12.03 647.4K
09:44 12.02 12.03 12.00 12.01 363.7K
09:45 12.03 12.05 12.00 12.00 620.6K
09:46 12.00 12.03 11.99 12.03 420.7K
09:47 12.05 12.12 12.05 12.12 1,058.8K
09:48 12.11 12.19 12.11 12.18 1,367.6K
09:49 12.17 12.20 12.14 12.15 846.2K
09:50 12.16 12.19 12.16 12.19 578.2K
09:51 12.19 12.25 12.17 12.25 1,357.1K
09:52 12.23 12.28 12.20 12.28 1,364.0K
09:53 12.28 12.33 12.28 12.32 1,217.5K
09:54 12.32 12.32 12.29 12.32 1,201.2K
09:55 12.32 12.35 12.32 12.35 1,224.9K
09:56 12.34 12.36 12.34 12.34 1,222.0K
09:57 12.34 12.39 12.33 12.39 1,082.6K
09:58 12.38 12.41 12.34 12.34 1,465.0K
09:59 12.34 12.34 12.31 12.33 911.8K
10:00 12.35 12.45 12.35 12.45 1,746.7K
10:01 12.45 12.49 12.43 12.45 1,222.6K
10:02 12.44 12.46 12.43 12.45 781.6K
10:03 12.45 12.46 12.41 12.42 731.7K
10:04 12.43 12.45 12.42 12.44 699.8K
10:05 12.44 12.48 12.43 12.46 858.0K
10:06 12.47 12.49 12.38 12.38 1,017.2K
10:07 12.38 12.39 12.36 12.36 938.4K
10:08 12.36 12.39 12.35 12.37 884.4K
10:09 12.38 12.38 12.31 12.31 615.9K
10:10 12.32 12.37 12.30 12.37 775.9K
10:11 12.37 12.38 12.33 12.35 509.1K
10:12 12.35 12.38 12.35 12.38 787.2K
10:13 12.38 12.38 12.35 12.35 914.7K
10:14 12.35 12.35 12.30 12.33 621.5K
10:15 12.34 12.35 12.32 12.32 432.9K
10:16 12.31 12.31 12.28 12.29 828.2K
10:17 12.29 12.32 12.28 12.32 673.3K
10:18 12.31 12.33 12.29 12.30 670.5K
10:19 12.31 12.34 12.31 12.31 526.2K
10:20 12.33 12.34 12.30 12.32 538.6K
10:21 12.32 12.33 12.29 12.33 657.2K
10:22 12.34 12.34 12.27 12.29 1,065.2K
10:23 12.29 12.31 12.28 12.31 480.9K
10:24 12.30 12.32 12.24 12.25 705.0K
10:25 12.25 12.26 12.24 12.24 491.2K
10:26 12.23 12.23 12.22 12.22 610.4K
10:27 12.21 12.28 12.21 12.28 570.8K
10:28 12.29 12.29 12.25 12.25 313.1K
10:29 12.25 12.26 12.23 12.24 328.7K
10:30 12.23 12.25 12.21 12.24 351.8K
10:31 12.24 12.26 12.23 12.24 306.5K
10:32 12.24 12.27 12.24 12.25 378.0K
10:33 12.24 12.26 12.23 12.23 212.9K
10:34 12.22 12.23 12.19 12.20 531.0K
10:35 12.19 12.21 12.19 12.20 321.3K
10:36 12.20 12.21 12.18 12.21 442.0K
10:37 12.21 12.22 12.16 12.16 445.9K
10:38 12.16 12.18 12.15 12.17 340.4K
10:39 12.17 12.18 12.14 12.15 767.0K
10:40 12.15 12.16 12.14 12.15 361.7K
10:41 12.14 12.17 12.12 12.16 959.6K
10:42 12.16 12.21 12.16 12.21 576.7K
10:43 12.21 12.23 12.15 12.16 500.1K
10:44 12.16 12.19 12.16 12.18 223.5K
10:45 12.18 12.19 12.16 12.18 296.3K
10:46 12.16 12.18 12.14 12.17 511.3K
10:47 12.18 12.22 12.16 12.21 362.2K
10:48 12.22 12.25 12.21 12.24 503.6K
10:49 12.23 12.25 12.23 12.25 586.0K
10:50 12.26 12.28 12.25 12.28 478.7K
10:51 12.27 12.27 12.23 12.25 356.3K
10:52 12.24 12.27 12.24 12.27 210.3K
10:53 12.26 12.28 12.26 12.27 212.3K
10:54 12.27 12.29 12.26 12.29 303.2K
10:55 12.28 12.29 12.26 12.26 275.5K
10:56 12.26 12.26 12.24 12.26 231.1K
10:57 12.26 12.28 12.26 12.25 184.4K
10:58 12.25 12.29 12.25 12.28 195.7K
10:59 12.28 12.28 12.24 12.23 208.5K
11:00 12.24 12.25 12.21 12.23 209.3K
11:01 12.23 12.24 12.20 12.24 514.4K
11:02 12.24 12.30 12.24 12.30 379.9K
11:03 12.31 12.31 12.27 12.27 431.8K
11:04 12.29 12.29 12.26 12.27 246.6K
11:05 12.28 12.30 12.26 12.27 189.7K
11:06 12.27 12.29 12.26 12.28 184.4K
11:07 12.29 12.30 12.27 12.28 222.1K
11:08 12.29 12.30 12.28 12.28 139.6K
11:09 12.29 12.31 12.28 12.29 278.8K
11:10 12.29 12.34 12.29 12.33 425.0K
11:11 12.34 12.36 12.33 12.35 595.3K
11:12 12.34 12.35 12.33 12.35 499.5K
11:13 12.35 12.35 12.33 12.34 207.6K
11:14 12.35 12.37 12.34 12.34 401.6K
11:15 12.34 12.37 12.34 12.37 317.6K
11:16 12.36 12.37 12.34 12.36 289.8K
11:17 12.36 12.38 12.35 12.36 344.8K
11:18 12.37 12.38 12.36 12.37 231.0K
11:19 12.37 12.37 12.34 12.34 233.4K
11:20 12.35 12.36 12.34 12.36 176.2K
11:21 12.36 12.37 12.34 12.34 451.0K
11:22 12.35 12.35 12.30 12.30 380.8K
11:23 12.29 12.31 12.29 12.30 262.2K
11:24 12.30 12.30 12.27 12.28 267.3K
11:25 12.28 12.29 12.27 12.28 299.3K
11:26 12.28 12.28 12.26 12.27 221.8K
11:27 12.27 12.27 12.24 12.25 168.4K
11:28 12.26 12.26 12.24 12.25 286.8K
11:29 12.25 12.26 12.24 12.24 171.6K
11:30 12.24 12.27 12.24 12.27 254.8K
11:31 12.26 12.30 12.25 12.30 202.5K
11:32 12.29 12.30 12.28 12.30 298.2K
11:33 12.30 12.32 12.30 12.32 339.5K
11:34 12.32 12.33 12.31 12.33 163.0K
11:35 12.33 12.36 12.33 12.36 546.7K
11:36 12.36 12.38 12.35 12.35 383.2K
11:37 12.35 12.37 12.34 12.37 206.1K
11:38 12.37 12.37 12.33 12.35 187.2K
11:39 12.33 12.34 12.31 12.32 393.8K
11:40 12.31 12.32 12.27 12.27 269.5K
11:41 12.28 12.30 12.28 12.28 184.7K
11:42 12.28 12.28 12.27 12.27 168.3K
11:43 12.27 12.30 12.27 12.30 203.7K
11:44 12.30 12.31 12.28 12.28 204.0K
11:45 12.29 12.29 12.26 12.27 148.8K
11:46 12.28 12.31 12.28 12.31 186.7K
11:47 12.30 12.32 12.30 12.32 169.6K
11:48 12.32 12.35 12.31 12.35 345.1K
11:49 12.35 12.35 12.33 12.35 449.1K
11:50 12.34 12.36 12.34 12.36 463.1K
11:51 12.35 12.37 12.33 12.34 277.6K
11:52 12.34 12.35 12.30 12.30 255.2K
11:53 12.31 12.33 12.31 12.31 457.1K
11:54 12.32 12.32 12.30 12.31 115.1K
11:55 12.31 12.32 12.30 12.31 99.7K
11:56 12.32 12.34 12.31 12.34 118.7K
11:57 12.33 12.35 12.33 12.34 183.5K
11:58 12.34 12.36 12.33 12.35 126.5K
11:59 12.35 12.36 12.33 12.33 117.1K
12:00 12.34 12.36 12.33 12.34 182.6K
12:01 12.34 12.35 12.33 12.34 97.2K
12:02 12.33 12.33 12.32 12.32 83.6K
12:03 12.33 12.34 12.31 12.33 131.8K
12:04 12.33 12.34 12.32 12.33 130.8K
12:05 12.33 12.33 12.31 12.31 99.3K
12:06 12.32 12.34 12.31 12.33 186.3K
12:07 12.32 12.32 12.31 12.31 128.7K
12:08 12.31 12.33 12.31 12.30 216.4K
12:09 12.31 12.31 12.28 12.29 128.4K
12:10 12.28 12.29 12.28 12.27 234.5K
12:11 12.27 12.28 12.27 12.28 153.0K
12:12 12.28 12.29 12.27 12.28 109.1K
12:13 12.29 12.31 12.29 12.29 203.2K
12:14 12.30 12.30 12.27 12.28 148.9K
12:15 12.27 12.28 12.27 12.27 69.5K
12:16 12.28 12.29 12.27 12.29 93.5K
12:17 12.30 12.32 12.29 12.32 150.7K
12:18 12.31 12.32 12.31 12.31 170.0K
12:19 12.32 12.33 12.30 12.32 218.0K
12:20 12.32 12.33 12.30 12.31 463.8K
12:21 12.30 12.31 12.28 12.28 139.1K
12:22 12.29 12.30 12.28 12.29 163.3K
12:23 12.30 12.31 12.29 12.31 143.4K
12:24 12.31 12.33 12.31 12.33 253.1K
12:25 12.33 12.34 12.30 12.31 500.6K
12:26 12.31 12.33 12.27 12.30 189.7K
12:27 12.29 12.31 12.28 12.31 158.0K
12:28 12.31 12.31 12.30 12.31 115.8K
12:29 12.31 12.33 12.30 12.30 248.6K
12:30 12.30 12.30 12.27 12.28 143.6K
12:31 12.29 12.31 12.29 12.30 215.3K
12:32 12.30 12.30 12.29 12.30 66.5K
12:33 12.30 12.30 12.24 12.24 505.3K
12:34 12.25 12.25 12.22 12.24 262.2K
12:35 12.23 12.23 12.21 12.21 252.1K
12:36 12.22 12.22 12.16 12.18 783.7K
12:37 12.17 12.18 12.17 12.17 189.4K
12:38 12.16 12.18 12.16 12.18 247.7K
12:39 12.18 12.20 12.18 12.20 306.0K
12:40 12.20 12.21 12.19 12.20 208.1K
12:41 12.19 12.23 12.19 12.23 201.5K
12:42 12.23 12.23 12.22 12.23 151.1K
12:43 12.23 12.24 12.20 12.24 293.6K
12:44 12.24 12.25 12.23 12.23 176.6K
12:45 12.23 12.28 12.23 12.27 214.5K
12:46 12.27 12.28 12.25 12.26 96.1K
12:47 12.26 12.27 12.25 12.25 155.0K
12:48 12.24 12.25 12.22 12.23 126.6K
12:49 12.22 12.25 12.22 12.25 131.6K
12:50 12.25 12.25 12.23 12.25 182.4K
12:51 12.24 12.25 12.24 12.24 50.5K
12:52 12.23 12.23 12.20 12.20 125.6K
12:53 12.20 12.20 12.16 12.16 405.7K
12:54 12.17 12.17 12.15 12.16 529.0K
12:55 12.16 12.17 12.16 12.17 231.0K
12:56 12.17 12.19 12.17 12.18 157.8K
12:57 12.17 12.17 12.13 12.13 199.6K
12:58 12.13 12.13 12.09 12.09 400.1K
12:59 12.10 12.11 12.09 12.10 342.0K
13:00 12.11 12.13 12.07 12.08 637.6K
13:01 12.09 12.11 12.08 12.08 153.2K
13:02 12.08 12.10 12.08 12.08 278.2K
13:03 12.09 12.13 12.08 12.13 564.2K
13:04 12.13 12.15 12.13 12.15 223.9K
13:05 12.15 12.15 12.13 12.14 202.5K
13:06 12.14 12.15 12.13 12.15 191.0K
13:07 12.16 12.16 12.14 12.14 154.8K
13:08 12.13 12.13 12.12 12.13 119.7K
13:09 12.12 12.15 12.11 12.15 192.4K
13:10 12.14 12.16 12.09 12.09 316.7K
13:11 12.09 12.10 12.09 12.10 131.2K
13:12 12.11 12.13 12.10 12.12 193.2K
13:13 12.14 12.15 12.14 12.15 88.4K
13:14 12.14 12.15 12.13 12.15 108.6K
13:15 12.15 12.17 12.15 12.17 577.2K
13:16 12.17 12.18 12.16 12.18 149.1K
13:17 12.18 12.20 12.18 12.19 143.6K
13:18 12.19 12.20 12.18 12.18 159.0K
13:19 12.18 12.18 12.17 12.17 113.9K
13:20 12.17 12.20 12.17 12.20 111.2K
13:21 12.19 12.20 12.18 12.18 97.7K
13:22 12.18 12.20 12.17 12.19 71.4K
13:23 12.19 12.22 12.19 12.22 143.6K
13:24 12.22 12.23 12.21 12.22 211.2K
13:25 12.22 12.24 12.21 12.24 226.7K
13:26 12.23 12.24 12.23 12.24 219.7K
13:27 12.24 12.25 12.23 12.25 116.4K
13:28 12.26 12.27 12.26 12.27 335.3K
13:29 12.26 12.28 12.26 12.27 344.3K
13:30 12.26 12.27 12.25 12.27 226.3K
13:31 12.27 12.27 12.26 12.26 121.0K
13:32 12.26 12.27 12.25 12.26 136.2K
13:33 12.26 12.26 12.26 12.26 84.4K
13:34 12.26 12.26 12.25 12.26 219.6K
13:35 12.26 12.26 12.25 12.25 247.7K
13:36 12.26 12.26 12.25 12.26 79.1K
13:37 12.25 12.28 12.25 12.27 160.3K
13:38 12.27 12.29 12.26 12.27 215.2K
13:39 12.27 12.29 12.27 12.27 129.9K
13:40 12.27 12.28 12.26 12.27 112.1K
13:41 12.26 12.28 12.26 12.27 35.8K
13:42 12.28 12.28 12.25 12.26 202.7K
13:43 12.26 12.29 12.26 12.29 270.7K
13:44 12.28 12.29 12.27 12.29 170.1K
13:45 12.28 12.28 12.26 12.26 77.0K
13:46 12.27 12.29 12.26 12.26 171.5K
13:47 12.26 12.26 12.25 12.24 161.5K
13:48 12.24 12.25 12.24 12.24 96.2K
13:49 12.24 12.26 12.24 12.26 82.0K
13:50 12.26 12.28 12.26 12.26 154.3K
13:51 12.27 12.28 12.27 12.27 85.2K
13:52 12.27 12.27 12.26 12.27 34.1K
13:53 12.28 12.31 12.27 12.31 316.1K
13:54 12.31 12.32 12.29 12.30 232.2K
13:55 12.29 12.29 12.28 12.28 101.1K
13:56 12.28 12.29 12.28 12.28 127.5K
13:57 12.28 12.29 12.28 12.29 75.1K
13:58 12.29 12.29 12.28 12.28 93.3K
13:59 12.29 12.31 12.28 12.31 141.5K
14:00 12.31 12.33 12.30 12.33 635.8K
14:01 12.33 12.35 12.33 12.35 398.7K
14:02 12.35 12.38 12.35 12.38 499.3K
14:03 12.38 12.38 12.36 12.36 254.9K
14:04 12.36 12.39 12.36 12.38 357.4K
14:05 12.38 12.40 12.37 12.40 498.8K
14:06 12.41 12.42 12.40 12.41 209.9K
14:07 12.42 12.43 12.41 12.43 287.6K
14:08 12.43 12.47 12.41 12.47 870.3K
14:09 12.47 12.49 12.47 12.48 735.9K
14:10 12.47 12.50 12.47 12.48 259.0K
14:11 12.49 12.50 12.48 12.49 275.8K
14:12 12.49 12.49 12.42 12.43 381.4K
14:13 12.44 12.45 12.43 12.43 217.9K
14:14 12.43 12.45 12.43 12.44 225.7K
14:15 12.45 12.45 12.42 12.44 100.0K
14:16 12.44 12.46 12.44 12.45 286.7K
14:17 12.45 12.47 12.45 12.47 153.9K
14:18 12.46 12.46 12.45 12.45 121.9K
14:19 12.45 12.46 12.42 12.43 205.8K
14:20 12.44 12.45 12.43 12.45 108.4K
14:21 12.44 12.45 12.43 12.44 170.7K
14:22 12.44 12.45 12.44 12.43 164.5K
14:23 12.45 12.45 12.44 12.45 169.4K
14:24 12.45 12.48 12.45 12.45 318.3K
14:25 12.45 12.45 12.42 12.43 245.8K
14:26 12.43 12.43 12.38 12.40 241.2K
14:27 12.39 12.42 12.39 12.42 151.3K
14:28 12.42 12.44 12.42 12.44 184.6K
14:29 12.45 12.45 12.42 12.43 113.3K
14:30 12.44 12.44 12.42 12.44 108.8K
14:31 12.44 12.46 12.44 12.44 286.6K
14:32 12.44 12.44 12.38 12.41 123.0K
14:33 12.40 12.44 12.40 12.44 167.4K
14:34 12.43 12.43 12.41 12.42 106.3K
14:35 12.42 12.43 12.41 12.43 85.6K
14:36 12.43 12.43 12.42 12.41 147.5K
14:37 12.42 12.42 12.39 12.41 154.5K
14:38 12.41 12.43 12.40 12.42 75.4K
14:39 12.42 12.43 12.41 12.41 94.3K
14:40 12.42 12.43 12.41 12.42 83.9K
14:41 12.43 12.44 12.42 12.44 204.4K
14:42 12.43 12.44 12.43 12.43 127.7K
14:43 12.43 12.45 12.43 12.45 231.0K
14:44 12.44 12.45 12.44 12.44 75.9K
14:45 12.45 12.45 12.43 12.44 156.9K
14:46 12.44 12.45 12.43 12.45 55.3K
14:47 12.45 12.45 12.42 12.45 113.4K
14:48 12.45 12.47 12.45 12.46 214.2K
14:49 12.47 12.47 12.45 12.45 149.0K
14:50 12.45 12.46 12.43 12.46 83.3K
14:51 12.46 12.46 12.45 12.46 156.1K
14:52 12.45 12.47 12.45 12.47 99.4K
14:53 12.46 12.47 12.46 12.46 83.4K
14:54 12.46 12.47 12.45 12.45 85.4K
14:55 12.44 12.46 12.44 12.46 187.1K
14:56 12.46 12.46 12.43 12.44 42.1K
14:57 12.45 12.46 12.44 12.45 99.1K
14:58 12.45 12.46 12.44 12.44 148.8K
14:59 12.44 12.45 12.44 12.44 94.8K
15:00 12.44 12.45 12.43 12.44 171.0K
15:01 12.45 12.45 12.42 12.42 94.8K
15:02 12.43 12.43 12.41 12.42 172.4K
15:03 12.43 12.43 12.41 12.42 88.6K
15:04 12.41 12.42 12.39 12.39 125.1K
15:05 12.39 12.41 12.39 12.40 113.8K
15:06 12.41 12.41 12.39 12.41 113.6K
15:07 12.41 12.43 12.40 12.43 194.3K
15:08 12.41 12.43 12.41 12.43 354.1K
15:09 12.43 12.44 12.43 12.44 64.6K
15:10 12.44 12.44 12.42 12.43 104.6K
15:11 12.43 12.46 12.43 12.45 139.2K
15:12 12.46 12.47 12.45 12.47 383.1K
15:13 12.47 12.50 12.46 12.49 940.6K
15:14 12.49 12.50 12.47 12.48 192.8K
15:15 12.47 12.47 12.45 12.46 148.9K
15:16 12.45 12.46 12.44 12.45 230.2K
15:17 12.44 12.45 12.43 12.43 73.1K
15:18 12.43 12.43 12.40 12.40 360.0K
15:19 12.41 12.43 12.40 12.41 169.4K
15:20 12.41 12.42 12.40 12.41 102.2K
15:21 12.42 12.42 12.41 12.42 122.3K
15:22 12.42 12.42 12.39 12.41 110.2K
15:23 12.40 12.43 12.40 12.41 122.0K
15:24 12.41 12.42 12.40 12.40 35.9K
15:25 12.40 12.40 12.35 12.36 952.7K
15:26 12.36 12.38 12.36 12.38 98.8K
15:27 12.37 12.39 12.37 12.38 109.5K
15:28 12.36 12.37 12.36 12.37 82.7K
15:29 12.37 12.38 12.35 12.36 194.1K
15:30 12.35 12.36 12.35 12.35 168.2K
15:31 12.35 12.35 12.32 12.32 194.0K
15:32 12.33 12.35 12.32 12.35 210.0K
15:33 12.34 12.35 12.33 12.34 112.3K
15:34 12.33 12.36 12.32 12.36 213.5K
15:35 12.36 12.36 12.34 12.34 232.0K
15:36 12.34 12.35 12.32 12.35 95.5K
15:37 12.35 12.35 12.34 12.34 84.5K
15:38 12.35 12.35 12.33 12.33 134.7K
15:39 12.34 12.34 12.32 12.34 114.9K
15:40 12.33 12.34 12.32 12.33 236.5K
15:41 12.32 12.34 12.32 12.33 150.7K
15:42 12.33 12.35 12.33 12.35 149.6K
15:43 12.36 12.37 12.34 12.34 183.6K
15:44 12.34 12.36 12.34 12.35 84.6K
15:45 12.34 12.35 12.32 12.32 98.5K
15:46 12.33 12.33 12.31 12.32 196.5K
15:47 12.32 12.35 12.32 12.33 190.5K
15:48 12.33 12.35 12.33 12.35 160.0K
15:49 12.35 12.36 12.35 12.36 157.8K
15:50 12.39 12.42 12.38 12.39 676.0K
15:51 12.40 12.40 12.37 12.37 191.2K
15:52 12.37 12.39 12.37 12.38 181.3K
15:53 12.38 12.38 12.36 12.38 316.4K
15:54 12.38 12.41 12.36 12.40 752.9K
15:55 12.40 12.40 12.37 12.37 487.5K
15:56 12.38 12.40 12.38 12.40 112.1K
15:57 12.40 12.41 12.39 12.39 567.6K
15:58 12.40 12.41 12.39 12.40 360.7K
15:59 12.40 12.42 12.39 12.40 4,224.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし