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 13.00 13.06 12.93 13.06 10,842.2K
09:31 13.08 13.15 13.06 13.10 1,323.7K
09:32 13.10 13.19 13.10 13.19 1,037.5K
09:33 13.19 13.29 13.19 13.29 1,664.8K
09:34 13.29 13.40 13.29 13.40 2,438.6K
09:35 13.39 13.43 13.34 13.34 1,720.6K
09:36 13.34 13.37 13.28 13.28 1,112.1K
09:37 13.27 13.33 13.27 13.30 716.5K
09:38 13.30 13.30 13.27 13.28 441.1K
09:39 13.30 13.34 13.27 13.34 537.1K
09:40 13.32 13.33 13.24 13.28 720.8K
09:41 13.28 13.30 13.26 13.30 597.7K
09:42 13.32 13.38 13.31 13.36 1,198.8K
09:43 13.37 13.44 13.37 13.41 1,246.6K
09:44 13.41 13.49 13.40 13.49 1,169.2K
09:45 13.49 13.58 13.49 13.54 3,567.6K
09:46 13.51 13.51 13.42 13.42 1,222.3K
09:47 13.40 13.47 13.39 13.47 815.4K
09:48 13.47 13.47 13.41 13.47 587.2K
09:49 13.49 13.50 13.46 13.50 587.1K
09:50 13.49 13.50 13.44 13.45 984.2K
09:51 13.45 13.46 13.43 13.46 580.1K
09:52 13.46 13.50 13.45 13.50 716.3K
09:53 13.49 13.57 13.49 13.55 867.3K
09:54 13.55 13.56 13.52 13.53 515.5K
09:55 13.52 13.52 13.43 13.44 861.7K
09:56 13.43 13.44 13.41 13.44 744.4K
09:57 13.43 13.45 13.42 13.42 384.5K
09:58 13.42 13.42 13.38 13.39 725.3K
09:59 13.40 13.41 13.35 13.36 547.8K
10:00 13.36 13.36 13.32 13.34 612.7K
10:01 13.37 13.38 13.32 13.35 1,049.9K
10:02 13.35 13.35 13.31 13.31 843.3K
10:03 13.29 13.32 13.28 13.29 1,234.7K
10:04 13.29 13.29 13.25 13.28 1,186.1K
10:05 13.27 13.28 13.23 13.27 744.8K
10:06 13.27 13.31 13.26 13.30 438.4K
10:07 13.27 13.31 13.27 13.31 539.3K
10:08 13.32 13.36 13.28 13.36 679.7K
10:09 13.35 13.36 13.30 13.32 1,214.3K
10:10 13.32 13.32 13.22 13.22 655.2K
10:11 13.21 13.23 13.20 13.22 695.0K
10:12 13.24 13.26 13.23 13.25 868.6K
10:13 13.26 13.26 13.20 13.20 769.8K
10:14 13.20 13.25 13.20 13.24 466.4K
10:15 13.24 13.24 13.20 13.22 234.4K
10:16 13.22 13.24 13.22 13.23 237.8K
10:17 13.23 13.29 13.23 13.29 346.4K
10:18 13.29 13.30 13.28 13.28 453.7K
10:19 13.28 13.28 13.27 13.28 238.5K
10:20 13.29 13.35 13.29 13.34 454.2K
10:21 13.36 13.36 13.32 13.35 700.9K
10:22 13.33 13.36 13.32 13.34 440.1K
10:23 13.34 13.37 13.33 13.33 379.5K
10:24 13.33 13.35 13.30 13.31 280.8K
10:25 13.30 13.33 13.29 13.32 373.0K
10:26 13.31 13.31 13.25 13.26 431.4K
10:27 13.25 13.28 13.25 13.27 242.8K
10:28 13.27 13.27 13.24 13.25 322.0K
10:29 13.24 13.28 13.24 13.28 288.2K
10:30 13.29 13.30 13.27 13.28 434.7K
10:31 13.28 13.29 13.27 13.27 131.6K
10:32 13.26 13.31 13.26 13.29 255.8K
10:33 13.29 13.30 13.25 13.25 175.7K
10:34 13.23 13.23 13.21 13.23 297.4K
10:35 13.22 13.26 13.22 13.24 251.3K
10:36 13.24 13.25 13.21 13.22 163.5K
10:37 13.23 13.28 13.23 13.28 358.0K
10:38 13.28 13.28 13.24 13.25 111.7K
10:39 13.25 13.27 13.24 13.26 176.5K
10:40 13.27 13.27 13.25 13.27 222.1K
10:41 13.27 13.31 13.26 13.31 261.2K
10:42 13.30 13.32 13.26 13.26 371.5K
10:43 13.23 13.29 13.23 13.27 301.5K
10:44 13.27 13.32 13.27 13.31 573.4K
10:45 13.31 13.31 13.27 13.27 152.5K
10:46 13.28 13.29 13.25 13.25 228.9K
10:47 13.24 13.24 13.22 13.22 298.0K
10:48 13.20 13.20 13.16 13.18 965.0K
10:49 13.19 13.22 13.19 13.21 307.5K
10:50 13.21 13.21 13.15 13.15 303.7K
10:51 13.15 13.15 13.12 13.14 457.3K
10:52 13.14 13.17 13.13 13.17 408.3K
10:53 13.15 13.18 13.15 13.17 261.5K
10:54 13.18 13.19 13.16 13.17 296.1K
10:55 13.17 13.20 13.17 13.19 243.9K
10:56 13.20 13.21 13.17 13.19 179.0K
10:57 13.18 13.20 13.18 13.18 204.7K
10:58 13.19 13.20 13.16 13.19 184.6K
10:59 13.18 13.19 13.16 13.17 335.9K
11:00 13.16 13.17 13.14 13.14 207.9K
11:01 13.16 13.20 13.16 13.20 182.6K
11:02 13.18 13.18 13.16 13.16 161.9K
11:03 13.17 13.17 13.13 13.14 636.2K
11:04 13.14 13.15 13.13 13.14 281.9K
11:05 13.13 13.14 13.09 13.11 567.4K
11:06 13.10 13.11 13.07 13.07 610.9K
11:07 13.06 13.07 13.04 13.04 520.6K
11:08 13.05 13.05 13.01 13.01 1,020.6K
11:09 13.01 13.02 12.99 12.99 954.0K
11:10 13.00 13.01 12.96 12.96 699.8K
11:11 12.96 12.97 12.93 12.93 797.7K
11:12 12.92 12.92 12.85 12.85 996.2K
11:13 12.84 12.92 12.84 12.92 659.6K
11:14 12.92 12.93 12.89 12.89 674.0K
11:15 12.88 12.88 12.82 12.82 775.1K
11:16 12.81 12.82 12.80 12.82 603.7K
11:17 12.82 12.86 12.81 12.85 524.5K
11:18 12.85 12.87 12.84 12.86 352.7K
11:19 12.86 12.91 12.86 12.91 313.2K
11:20 12.90 12.94 12.90 12.94 468.8K
11:21 12.94 12.96 12.93 12.93 525.7K
11:22 12.94 12.98 12.94 12.98 734.6K
11:23 12.98 13.01 12.98 13.01 580.1K
11:24 13.00 13.02 13.00 13.01 686.4K
11:25 13.00 13.01 12.97 12.99 665.2K
11:26 13.00 13.01 12.99 13.00 348.3K
11:27 13.01 13.02 13.00 13.00 280.3K
11:28 13.00 13.00 12.96 12.99 376.0K
11:29 12.99 12.99 12.95 12.97 327.3K
11:30 12.97 12.99 12.96 12.99 144.1K
11:31 12.99 13.00 12.98 13.00 228.3K
11:32 13.00 13.05 13.00 13.05 281.4K
11:33 13.05 13.06 13.04 13.06 336.2K
11:34 13.07 13.07 13.05 13.06 280.4K
11:35 13.06 13.07 13.04 13.05 348.6K
11:36 13.05 13.07 13.04 13.07 141.3K
11:37 13.06 13.08 13.06 13.08 427.0K
11:38 13.08 13.08 13.05 13.07 154.9K
11:39 13.06 13.06 13.04 13.05 147.0K
11:40 13.06 13.07 13.04 13.05 134.5K
11:41 13.05 13.07 13.04 13.07 348.1K
11:42 13.06 13.07 13.04 13.07 107.5K
11:43 13.06 13.08 13.05 13.08 158.2K
11:44 13.08 13.09 13.05 13.05 240.5K
11:45 13.06 13.06 13.03 13.03 168.1K
11:46 13.04 13.04 13.00 13.01 280.9K
11:47 13.00 13.03 12.99 13.02 219.8K
11:48 13.03 13.03 13.01 13.01 110.3K
11:49 13.03 13.04 13.02 13.03 90.1K
11:50 13.02 13.03 13.00 13.00 111.4K
11:51 13.00 13.01 12.98 12.98 276.8K
11:52 12.97 12.97 12.94 12.96 282.8K
11:53 12.95 12.97 12.95 12.96 178.8K
11:54 12.95 12.98 12.95 12.96 134.1K
11:55 12.97 12.99 12.96 12.99 206.8K
11:56 13.00 13.02 13.00 13.02 206.1K
11:57 13.01 13.03 13.01 13.02 169.9K
11:58 13.02 13.03 13.00 13.01 127.8K
11:59 13.00 13.01 12.99 13.01 96.2K
12:00 13.02 13.03 12.99 13.02 169.6K
12:01 13.02 13.04 13.02 13.03 244.6K
12:02 13.03 13.06 13.02 13.06 158.8K
12:03 13.06 13.06 13.05 13.06 132.2K
12:04 13.06 13.06 13.05 13.05 117.3K
12:05 13.06 13.06 13.03 13.06 147.7K
12:06 13.06 13.06 13.05 13.05 122.9K
12:07 13.05 13.06 13.03 13.03 118.4K
12:08 13.03 13.05 13.02 13.03 171.1K
12:09 13.03 13.04 13.02 13.03 162.5K
12:10 13.04 13.04 13.02 13.02 116.8K
12:11 13.02 13.02 13.01 13.01 92.7K
12:12 13.00 13.02 13.00 13.02 178.2K
12:13 13.02 13.02 13.00 13.00 128.3K
12:14 13.00 13.01 13.00 13.00 57.9K
12:15 13.00 13.03 13.00 13.03 163.2K
12:16 13.02 13.04 13.02 13.02 177.2K
12:17 13.02 13.04 13.02 13.04 66.3K
12:18 13.03 13.03 13.01 13.02 97.9K
12:19 13.03 13.03 13.01 13.01 111.2K
12:20 13.00 13.01 12.99 12.99 212.5K
12:21 12.98 12.99 12.94 12.95 358.1K
12:22 12.95 12.95 12.93 12.93 304.1K
12:23 12.94 12.96 12.93 12.95 163.2K
12:24 12.96 12.97 12.95 12.97 222.1K
12:25 12.96 12.99 12.96 12.96 207.0K
12:26 12.97 13.00 12.97 12.99 165.2K
12:27 12.99 13.03 12.99 13.01 228.8K
12:28 13.02 13.04 13.01 13.03 126.8K
12:29 13.03 13.03 13.00 13.01 143.5K
12:30 13.01 13.02 12.97 12.97 226.9K
12:31 12.96 12.97 12.95 12.97 191.2K
12:32 12.97 12.98 12.95 12.95 99.2K
12:33 12.96 12.97 12.95 12.95 110.0K
12:34 12.97 12.99 12.97 12.98 95.8K
12:35 12.98 13.02 12.97 13.00 368.6K
12:36 13.01 13.02 12.99 13.00 118.0K
12:37 12.99 12.99 12.96 12.98 105.4K
12:38 12.99 12.99 12.97 12.98 67.5K
12:39 12.97 13.00 12.97 12.99 152.4K
12:40 12.98 12.99 12.96 12.97 64.3K
12:41 12.97 12.98 12.96 12.98 122.5K
12:42 12.98 12.98 12.97 12.97 113.0K
12:43 12.97 12.98 12.96 12.98 106.3K
12:44 12.97 12.99 12.97 12.98 155.9K
12:45 12.99 12.99 12.95 12.95 235.6K
12:46 12.94 12.95 12.93 12.94 453.9K
12:47 12.94 12.95 12.93 12.93 206.4K
12:48 12.92 12.94 12.91 12.92 220.9K
12:49 12.91 12.92 12.90 12.91 206.1K
12:50 12.90 12.90 12.85 12.86 392.9K
12:51 12.86 12.89 12.85 12.87 203.3K
12:52 12.88 12.91 12.87 12.91 196.3K
12:53 12.90 12.93 12.90 12.93 158.1K
12:54 12.93 12.95 12.93 12.93 236.2K
12:55 12.93 12.94 12.91 12.92 169.7K
12:56 12.92 12.92 12.89 12.90 102.0K
12:57 12.90 12.91 12.88 12.91 293.4K
12:58 12.91 12.91 12.89 12.89 55.8K
12:59 12.89 12.90 12.89 12.90 27.9K
13:00 12.89 12.93 12.89 12.93 144.5K
13:01 12.93 12.96 12.93 12.95 206.9K
13:02 12.96 12.96 12.94 12.95 220.9K
13:03 12.96 13.01 12.96 13.01 897.5K
13:04 13.02 13.04 13.02 13.02 290.4K
13:05 13.02 13.02 12.98 13.00 131.1K
13:06 13.00 13.02 12.99 13.02 176.7K
13:07 13.01 13.01 12.99 13.00 57.7K
13:08 12.98 12.99 12.97 12.97 126.3K
13:09 12.96 12.97 12.96 12.97 94.3K
13:10 12.96 12.96 12.96 12.96 82.7K
13:11 12.95 12.95 12.93 12.95 241.1K
13:12 12.95 12.96 12.94 12.95 95.3K
13:13 12.96 12.99 12.95 12.96 267.0K
13:14 12.96 12.97 12.95 12.97 102.0K
13:15 12.97 12.97 12.96 12.97 113.9K
13:16 12.96 12.97 12.96 12.97 134.4K
13:17 12.97 12.97 12.95 12.95 146.3K
13:18 12.96 12.97 12.96 12.97 75.9K
13:19 12.97 12.98 12.96 12.97 256.3K
13:20 12.98 12.99 12.97 12.99 102.5K
13:21 12.99 13.01 12.99 12.99 171.0K
13:22 12.99 13.00 12.98 13.00 162.9K
13:23 13.00 13.01 12.99 13.01 87.4K
13:24 13.02 13.03 13.00 13.01 209.6K
13:25 13.02 13.03 13.01 13.02 124.5K
13:26 13.02 13.02 13.01 13.01 82.6K
13:27 13.01 13.02 13.00 13.01 109.7K
13:28 13.01 13.02 13.01 13.01 78.0K
13:29 13.01 13.02 13.00 13.02 199.0K
13:30 13.02 13.05 13.02 13.04 436.9K
13:31 13.04 13.04 12.99 12.99 153.6K
13:32 12.99 13.00 12.99 12.99 157.2K
13:33 12.99 12.99 12.95 12.96 159.2K
13:34 12.95 12.95 12.92 12.93 215.8K
13:35 12.92 12.94 12.91 12.93 226.2K
13:36 12.93 12.94 12.92 12.93 171.0K
13:37 12.92 12.93 12.92 12.92 139.3K
13:38 12.92 12.92 12.89 12.91 254.6K
13:39 12.91 12.92 12.91 12.92 108.0K
13:40 12.93 12.93 12.89 12.92 271.4K
13:41 12.91 12.92 12.89 12.91 87.1K
13:42 12.90 12.91 12.87 12.87 214.0K
13:43 12.87 12.89 12.87 12.88 181.0K
13:44 12.88 12.89 12.87 12.89 154.7K
13:45 12.88 12.90 12.88 12.90 168.2K
13:46 12.90 12.90 12.89 12.90 61.8K
13:47 12.90 12.90 12.88 12.90 77.4K
13:48 12.90 12.92 12.90 12.92 150.3K
13:49 12.92 12.93 12.91 12.92 81.7K
13:50 12.92 12.94 12.91 12.93 167.6K
13:51 12.94 12.94 12.92 12.92 131.0K
13:52 12.92 12.94 12.92 12.93 100.3K
13:53 12.93 12.94 12.93 12.94 45.6K
13:54 12.94 12.95 12.93 12.95 101.2K
13:55 12.95 12.96 12.95 12.96 158.9K
13:56 12.96 12.98 12.95 12.97 130.2K
13:57 12.98 12.99 12.97 12.97 314.7K
13:58 12.97 12.99 12.97 12.99 63.6K
13:59 12.98 12.98 12.97 12.98 108.5K
14:00 12.98 12.98 12.96 12.97 257.2K
14:01 12.97 12.97 12.96 12.97 54.9K
14:02 12.98 12.98 12.95 12.95 131.8K
14:03 12.95 12.95 12.93 12.94 165.0K
14:04 12.94 13.02 12.94 13.01 282.3K
14:05 13.01 13.01 13.00 12.99 113.0K
14:06 13.00 13.01 13.00 13.00 112.8K
14:07 13.00 13.03 12.98 12.98 272.4K
14:08 12.98 12.99 12.98 12.98 103.1K
14:09 12.98 12.99 12.97 12.97 89.1K
14:10 12.97 12.99 12.96 12.99 118.9K
14:11 12.99 12.99 12.98 12.98 93.8K
14:12 12.98 12.99 12.98 12.99 73.3K
14:13 12.98 12.98 12.79 12.81 4,325.1K
14:14 12.79 12.92 12.79 12.92 840.3K
14:15 12.91 12.93 12.90 12.91 239.4K
14:16 12.94 12.96 12.92 12.94 298.4K
14:17 12.95 12.96 12.92 12.96 152.1K
14:18 12.96 12.96 12.94 12.95 80.6K
14:19 12.95 12.96 12.94 12.95 76.9K
14:20 12.94 12.96 12.93 12.94 119.2K
14:21 12.94 12.96 12.93 12.94 67.3K
14:22 12.94 12.95 12.91 12.91 108.1K
14:23 12.91 12.94 12.91 12.94 53.3K
14:24 12.94 12.94 12.91 12.92 47.6K
14:25 12.91 12.92 12.91 12.91 118.1K
14:26 12.92 12.92 12.90 12.91 125.7K
14:27 12.91 12.92 12.90 12.92 78.1K
14:28 12.92 12.93 12.92 12.93 155.2K
14:29 12.93 12.93 12.92 12.92 46.4K
14:30 12.92 12.94 12.92 12.94 70.1K
14:31 12.94 12.96 12.94 12.95 165.1K
14:32 12.94 12.96 12.94 12.95 136.6K
14:33 12.95 12.96 12.95 12.95 174.4K
14:34 12.96 12.96 12.92 12.93 98.1K
14:35 12.93 12.94 12.92 12.93 315.8K
14:36 12.93 12.94 12.93 12.94 139.5K
14:37 12.94 12.94 12.89 12.90 237.7K
14:38 12.90 12.93 12.90 12.93 331.4K
14:39 12.92 12.92 12.90 12.90 56.3K
14:40 12.90 12.91 12.87 12.89 154.4K
14:41 12.89 12.91 12.89 12.90 67.7K
14:42 12.90 12.92 12.90 12.90 62.9K
14:43 12.91 12.92 12.90 12.91 334.1K
14:44 12.92 12.93 12.91 12.93 107.5K
14:45 12.93 12.93 12.91 12.93 100.8K
14:46 12.93 12.93 12.90 12.91 87.8K
14:47 12.91 12.93 12.90 12.90 51.8K
14:48 12.91 12.92 12.90 12.92 59.0K
14:49 12.91 12.91 12.90 12.91 110.1K
14:50 12.90 12.90 12.87 12.89 165.2K
14:51 12.90 12.90 12.88 12.88 39.0K
14:52 12.88 12.89 12.88 12.88 103.8K
14:53 12.88 12.89 12.87 12.88 176.0K
14:54 12.88 12.88 12.87 12.88 172.6K
14:55 12.87 12.90 12.87 12.89 163.7K
14:56 12.91 12.91 12.89 12.91 146.0K
14:57 12.91 12.93 12.90 12.93 62.1K
14:58 12.91 12.92 12.90 12.90 72.5K
14:59 12.90 12.91 12.89 12.90 20.1K
15:00 12.90 12.90 12.89 12.90 69.8K
15:01 12.90 12.92 12.88 12.89 60.6K
15:02 12.86 12.87 12.85 12.86 185.8K
15:03 12.86 12.90 12.86 12.89 78.6K
15:04 12.89 12.92 12.89 12.91 100.0K
15:05 12.91 12.91 12.90 12.91 278.8K
15:06 12.91 12.92 12.91 12.92 54.1K
15:07 12.92 12.92 12.91 12.92 71.8K
15:08 12.91 12.92 12.91 12.92 49.9K
15:09 12.91 12.91 12.90 12.91 55.3K
15:10 12.91 12.95 12.90 12.93 192.7K
15:11 12.93 12.94 12.92 12.93 117.8K
15:12 12.93 12.94 12.92 12.94 187.6K
15:13 12.94 12.96 12.93 12.94 195.0K
15:14 12.95 12.97 12.95 12.97 148.9K
15:15 12.96 12.98 12.96 12.97 124.7K
15:16 12.97 12.99 12.97 12.99 121.2K
15:17 12.98 13.00 12.98 13.00 185.8K
15:18 13.00 13.01 13.00 13.01 232.5K
15:19 13.01 13.01 12.98 12.99 245.1K
15:20 12.98 13.00 12.98 12.99 128.0K
15:21 12.99 12.99 12.97 12.99 86.4K
15:22 12.98 12.98 12.97 12.98 85.8K
15:23 12.98 12.99 12.97 12.97 217.8K
15:24 12.97 12.97 12.95 12.96 160.4K
15:25 12.95 12.97 12.94 12.95 76.8K
15:26 12.95 12.95 12.94 12.94 76.4K
15:27 12.95 12.97 12.95 12.97 200.1K
15:28 12.97 12.97 12.96 12.97 79.7K
15:29 12.97 12.97 12.95 12.96 71.5K
15:30 12.96 12.99 12.96 12.97 157.8K
15:31 12.98 12.98 12.95 12.95 102.3K
15:32 12.95 12.96 12.93 12.93 69.8K
15:33 12.93 12.94 12.93 12.93 107.1K
15:34 12.93 12.93 12.91 12.91 167.1K
15:35 12.91 12.93 12.90 12.92 98.2K
15:36 12.92 12.93 12.92 12.92 90.8K
15:37 12.92 12.93 12.92 12.92 114.1K
15:38 12.92 12.92 12.91 12.92 57.3K
15:39 12.92 12.92 12.91 12.92 181.8K
15:40 12.92 12.94 12.90 12.90 160.1K
15:41 12.91 12.93 12.91 12.93 76.7K
15:42 12.93 12.93 12.92 12.93 143.0K
15:43 12.91 12.94 12.91 12.94 248.7K
15:44 12.93 12.94 12.92 12.92 111.0K
15:45 12.94 12.95 12.93 12.93 138.1K
15:46 12.93 12.94 12.93 12.94 38.4K
15:47 12.94 12.94 12.93 12.94 71.4K
15:48 12.94 12.94 12.93 12.93 113.0K
15:49 12.94 12.95 12.93 12.95 79.1K
15:50 12.97 12.98 12.97 12.98 371.3K
15:51 12.98 12.98 12.96 12.97 166.8K
15:52 12.97 12.99 12.97 12.98 179.3K
15:53 13.00 13.00 12.95 12.96 213.9K
15:54 12.96 12.98 12.96 12.97 107.3K
15:55 12.96 12.97 12.95 12.97 259.7K
15:56 12.97 12.97 12.92 12.92 130.4K
15:57 12.92 12.93 12.91 12.91 117.4K
15:58 12.91 12.91 12.88 12.89 471.6K
15:59 12.89 12.89 12.85 12.86 3,930.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし