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 12.55 12.66 12.55 12.60 6,200.2K
09:31 12.61 12.67 12.61 12.63 720.9K
09:32 12.63 12.64 12.55 12.55 429.0K
09:33 12.53 12.53 12.43 12.45 868.1K
09:34 12.45 12.48 12.42 12.48 772.6K
09:35 12.49 12.50 12.37 12.41 888.7K
09:36 12.40 12.43 12.40 12.42 346.9K
09:37 12.42 12.43 12.38 12.43 376.0K
09:38 12.44 12.44 12.41 12.42 386.8K
09:39 12.43 12.44 12.40 12.43 315.2K
09:40 12.44 12.50 12.44 12.47 411.6K
09:41 12.48 12.48 12.44 12.48 239.9K
09:42 12.51 12.57 12.51 12.57 512.5K
09:43 12.57 12.57 12.51 12.51 479.2K
09:44 12.52 12.52 12.48 12.48 192.7K
09:45 12.47 12.49 12.44 12.45 198.9K
09:46 12.46 12.49 12.45 12.45 202.6K
09:47 12.45 12.50 12.43 12.50 248.3K
09:48 12.49 12.51 12.47 12.48 190.3K
09:49 12.48 12.51 12.46 12.49 351.7K
09:50 12.48 12.52 12.46 12.50 244.9K
09:51 12.50 12.58 12.50 12.57 489.0K
09:52 12.57 12.62 12.57 12.60 666.6K
09:53 12.59 12.65 12.58 12.64 750.9K
09:54 12.65 12.69 12.64 12.68 1,107.6K
09:55 12.69 12.73 12.69 12.72 1,067.2K
09:56 12.71 12.76 12.71 12.76 1,155.1K
09:57 12.76 12.79 12.76 12.78 959.0K
09:58 12.77 12.77 12.74 12.77 843.0K
09:59 12.76 12.83 12.76 12.80 1,346.1K
10:00 12.80 12.80 12.70 12.71 569.8K
10:01 12.70 12.76 12.70 12.70 536.6K
10:02 12.68 12.72 12.68 12.69 560.4K
10:03 12.69 12.71 12.66 12.70 595.5K
10:04 12.71 12.76 12.71 12.74 361.1K
10:05 12.74 12.76 12.72 12.75 408.5K
10:06 12.76 12.76 12.73 12.75 195.4K
10:07 12.74 12.80 12.74 12.80 454.6K
10:08 12.80 12.81 12.77 12.77 389.0K
10:09 12.77 12.82 12.77 12.81 405.5K
10:10 12.82 12.86 12.81 12.81 798.4K
10:11 12.79 12.84 12.79 12.84 501.4K
10:12 12.84 12.89 12.83 12.85 786.8K
10:13 12.87 12.88 12.85 12.88 353.0K
10:14 12.88 12.88 12.85 12.86 522.7K
10:15 12.85 12.86 12.80 12.80 475.0K
10:16 12.79 12.83 12.79 12.80 497.6K
10:17 12.79 12.83 12.79 12.80 281.8K
10:18 12.78 12.81 12.78 12.81 201.3K
10:19 12.81 12.82 12.78 12.81 205.2K
10:20 12.81 12.82 12.78 12.81 397.1K
10:21 12.81 12.85 12.81 12.85 393.7K
10:22 12.84 12.85 12.82 12.82 220.0K
10:23 12.83 12.84 12.80 12.80 214.8K
10:24 12.80 12.85 12.79 12.85 273.2K
10:25 12.85 12.91 12.85 12.88 942.4K
10:26 12.88 12.90 12.85 12.87 510.4K
10:27 12.88 12.88 12.81 12.81 376.4K
10:28 12.80 12.80 12.74 12.77 638.6K
10:29 12.77 12.80 12.76 12.79 294.4K
10:30 12.78 12.81 12.77 12.79 377.9K
10:31 12.78 12.78 12.75 12.75 321.4K
10:32 12.75 12.79 12.75 12.78 292.6K
10:33 12.78 12.80 12.75 12.80 271.8K
10:34 12.79 12.79 12.74 12.75 278.2K
10:35 12.75 12.75 12.65 12.65 460.0K
10:36 12.64 12.64 12.58 12.61 1,004.7K
10:37 12.60 12.60 12.54 12.54 600.3K
10:38 12.55 12.56 12.52 12.52 513.9K
10:39 12.52 12.52 12.48 12.50 917.2K
10:40 12.49 12.53 12.45 12.45 1,046.1K
10:41 12.45 12.45 12.41 12.41 1,240.8K
10:42 12.41 12.41 12.30 12.33 2,191.9K
10:43 12.33 12.34 12.31 12.34 720.4K
10:44 12.31 12.32 12.25 12.32 1,078.3K
10:45 12.32 12.38 12.31 12.35 707.4K
10:46 12.35 12.40 12.35 12.38 743.9K
10:47 12.37 12.39 12.35 12.39 383.5K
10:48 12.39 12.40 12.34 12.34 405.6K
10:49 12.35 12.40 12.34 12.38 356.8K
10:50 12.39 12.43 12.37 12.40 570.6K
10:51 12.40 12.45 12.40 12.43 361.1K
10:52 12.42 12.44 12.41 12.43 330.5K
10:53 12.43 12.45 12.42 12.45 196.8K
10:54 12.44 12.45 12.43 12.45 380.7K
10:55 12.46 12.46 12.43 12.46 354.9K
10:56 12.46 12.46 12.41 12.42 238.5K
10:57 12.42 12.42 12.38 12.38 376.6K
10:58 12.38 12.38 12.33 12.34 385.1K
10:59 12.34 12.35 12.30 12.30 316.2K
11:00 12.30 12.30 12.25 12.25 875.9K
11:01 12.27 12.27 12.17 12.18 1,020.0K
11:02 12.20 12.22 12.19 12.22 730.7K
11:03 12.22 12.25 12.21 12.25 500.3K
11:04 12.26 12.26 12.21 12.21 340.8K
11:05 12.22 12.24 12.20 12.23 321.2K
11:06 12.23 12.24 12.20 12.21 194.0K
11:07 12.20 12.22 12.20 12.20 272.1K
11:08 12.20 12.26 12.20 12.21 493.4K
11:09 12.22 12.24 12.22 12.23 199.3K
11:10 12.22 12.23 12.19 12.19 321.3K
11:11 12.20 12.23 12.20 12.22 560.3K
11:12 12.23 12.23 12.19 12.21 270.7K
11:13 12.21 12.25 12.19 12.25 277.4K
11:14 12.24 12.28 12.24 12.28 437.8K
11:15 12.28 12.29 12.27 12.27 353.3K
11:16 12.27 12.31 12.25 12.31 262.5K
11:17 12.31 12.31 12.29 12.29 238.7K
11:18 12.29 12.30 12.27 12.30 158.0K
11:19 12.30 12.30 12.28 12.28 271.5K
11:20 12.27 12.31 12.27 12.30 403.4K
11:21 12.29 12.30 12.25 12.26 295.1K
11:22 12.25 12.25 12.23 12.24 567.3K
11:23 12.24 12.25 12.23 12.23 312.2K
11:24 12.23 12.25 12.21 12.25 424.9K
11:25 12.23 12.25 12.22 12.23 228.8K
11:26 12.24 12.26 12.24 12.26 370.8K
11:27 12.25 12.28 12.25 12.28 163.1K
11:28 12.28 12.30 12.28 12.28 382.0K
11:29 12.28 12.30 12.28 12.29 139.1K
11:30 12.29 12.33 12.29 12.29 489.0K
11:31 12.31 12.33 12.30 12.33 121.1K
11:32 12.33 12.33 12.30 12.30 327.0K
11:33 12.30 12.30 12.29 12.30 90.6K
11:34 12.30 12.32 12.28 12.32 188.6K
11:35 12.32 12.34 12.31 12.31 212.1K
11:36 12.32 12.33 12.29 12.31 130.8K
11:37 12.31 12.31 12.30 12.31 108.0K
11:38 12.30 12.33 12.29 12.31 108.2K
11:39 12.32 12.32 12.30 12.31 103.3K
11:40 12.32 12.33 12.30 12.33 109.6K
11:41 12.32 12.32 12.29 12.31 123.7K
11:42 12.32 12.35 12.31 12.35 141.0K
11:43 12.34 12.36 12.34 12.35 377.7K
11:44 12.35 12.38 12.34 12.36 207.7K
11:45 12.37 12.38 12.36 12.37 148.7K
11:46 12.38 12.38 12.37 12.37 119.7K
11:47 12.38 12.39 12.37 12.37 123.5K
11:48 12.38 12.42 12.38 12.41 245.5K
11:49 12.42 12.42 12.38 12.39 137.2K
11:50 12.39 12.39 12.33 12.34 186.7K
11:51 12.34 12.35 12.31 12.31 158.6K
11:52 12.31 12.33 12.30 12.32 128.3K
11:53 12.31 12.33 12.30 12.31 149.6K
11:54 12.32 12.33 12.32 12.33 75.3K
11:55 12.34 12.35 12.33 12.34 103.3K
11:56 12.34 12.37 12.34 12.36 56.7K
11:57 12.37 12.37 12.37 12.36 171.2K
11:58 12.36 12.38 12.35 12.35 222.6K
11:59 12.34 12.35 12.34 12.34 94.5K
12:00 12.34 12.40 12.34 12.40 222.9K
12:01 12.39 12.42 12.39 12.42 230.5K
12:02 12.41 12.43 12.40 12.42 282.3K
12:03 12.41 12.42 12.39 12.40 104.6K
12:04 12.41 12.41 12.37 12.37 158.0K
12:05 12.38 12.39 12.36 12.37 150.5K
12:06 12.37 12.41 12.37 12.40 251.9K
12:07 12.40 12.41 12.35 12.35 188.0K
12:08 12.34 12.36 12.34 12.35 191.7K
12:09 12.35 12.36 12.34 12.35 113.6K
12:10 12.35 12.35 12.34 12.34 101.2K
12:11 12.34 12.35 12.33 12.34 50.7K
12:12 12.35 12.35 12.30 12.31 111.7K
12:13 12.31 12.31 12.29 12.30 138.7K
12:14 12.30 12.30 12.27 12.28 487.7K
12:15 12.28 12.31 12.28 12.31 223.8K
12:16 12.32 12.34 12.30 12.33 145.6K
12:17 12.35 12.35 12.33 12.35 207.3K
12:18 12.35 12.37 12.34 12.36 87.5K
12:19 12.37 12.38 12.36 12.36 127.8K
12:20 12.36 12.38 12.35 12.37 223.2K
12:21 12.38 12.39 12.38 12.39 141.1K
12:22 12.38 12.39 12.37 12.38 84.7K
12:23 12.39 12.41 12.39 12.41 117.3K
12:24 12.41 12.42 12.39 12.41 202.4K
12:25 12.41 12.42 12.38 12.38 218.4K
12:26 12.38 12.38 12.34 12.35 133.7K
12:27 12.35 12.36 12.34 12.35 82.4K
12:28 12.35 12.38 12.35 12.37 125.3K
12:29 12.37 12.38 12.36 12.36 110.1K
12:30 12.36 12.38 12.35 12.37 66.2K
12:31 12.37 12.38 12.35 12.35 42.4K
12:32 12.36 12.36 12.33 12.33 230.2K
12:33 12.33 12.35 12.33 12.35 137.0K
12:34 12.34 12.34 12.32 12.34 63.3K
12:35 12.34 12.36 12.34 12.36 127.8K
12:36 12.35 12.35 12.34 12.35 100.3K
12:37 12.35 12.35 12.33 12.33 109.0K
12:38 12.32 12.33 12.32 12.33 100.7K
12:39 12.33 12.33 12.29 12.30 201.2K
12:40 12.30 12.30 12.25 12.25 480.8K
12:41 12.25 12.25 12.22 12.24 235.9K
12:42 12.23 12.26 12.23 12.25 256.4K
12:43 12.25 12.26 12.22 12.23 208.5K
12:44 12.23 12.27 12.23 12.27 170.5K
12:45 12.27 12.28 12.24 12.24 375.1K
12:46 12.24 12.25 12.24 12.24 79.2K
12:47 12.25 12.27 12.25 12.26 108.9K
12:48 12.26 12.29 12.26 12.29 218.5K
12:49 12.28 12.30 12.28 12.29 151.0K
12:50 12.30 12.31 12.28 12.29 61.0K
12:51 12.30 12.32 12.30 12.31 73.6K
12:52 12.31 12.32 12.30 12.30 40.7K
12:53 12.31 12.33 12.31 12.32 243.7K
12:54 12.31 12.32 12.27 12.28 183.4K
12:55 12.27 12.27 12.22 12.23 99.9K
12:56 12.23 12.24 12.18 12.20 382.4K
12:57 12.19 12.20 12.16 12.18 445.9K
12:58 12.16 12.17 12.15 12.16 391.3K
12:59 12.14 12.16 12.13 12.15 458.2K
13:00 12.16 12.20 12.15 12.20 261.9K
13:01 12.19 12.20 12.04 12.07 885.4K
13:02 12.06 12.10 12.06 12.10 313.4K
13:03 12.09 12.10 12.07 12.08 201.9K
13:04 12.08 12.08 12.04 12.04 327.8K
13:05 12.05 12.07 12.01 12.03 520.7K
13:06 12.03 12.05 12.02 12.05 334.7K
13:07 12.05 12.06 12.02 12.04 256.9K
13:08 12.03 12.05 12.02 12.04 165.3K
13:09 12.04 12.06 12.02 12.05 210.9K
13:10 12.05 12.08 12.05 12.07 334.4K
13:11 12.08 12.09 12.04 12.05 297.3K
13:12 12.05 12.07 12.03 12.05 197.7K
13:13 12.05 12.06 12.04 12.05 146.6K
13:14 12.06 12.08 12.05 12.08 126.0K
13:15 12.08 12.08 12.04 12.04 234.3K
13:16 12.04 12.04 12.02 12.03 276.3K
13:17 12.03 12.04 12.01 12.03 497.5K
13:18 12.03 12.04 12.00 12.00 309.7K
13:19 12.00 12.03 11.98 12.03 1,030.1K
13:20 12.02 12.02 11.97 11.98 337.9K
13:21 11.98 12.00 11.97 11.99 246.7K
13:22 12.00 12.04 11.98 12.04 243.3K
13:23 12.04 12.06 12.04 12.05 572.5K
13:24 12.05 12.07 12.05 12.07 111.8K
13:25 12.06 12.07 12.06 12.07 87.5K
13:26 12.06 12.06 12.05 12.05 115.1K
13:27 12.05 12.09 12.05 12.09 356.3K
13:28 12.09 12.10 12.09 12.09 178.7K
13:29 12.11 12.11 12.10 12.11 181.7K
13:30 12.11 12.12 12.09 12.12 696.4K
13:31 12.12 12.14 12.12 12.14 203.7K
13:32 12.14 12.14 12.12 12.12 190.9K
13:33 12.11 12.13 12.11 12.12 154.9K
13:34 12.12 12.14 12.12 12.14 156.2K
13:35 12.14 12.15 12.13 12.13 148.1K
13:36 12.14 12.16 12.14 12.16 140.3K
13:37 12.17 12.18 12.17 12.18 122.6K
13:38 12.19 12.20 12.18 12.19 145.6K
13:39 12.19 12.19 12.15 12.15 243.9K
13:40 12.14 12.15 12.13 12.15 184.0K
13:41 12.14 12.15 12.12 12.14 98.4K
13:42 12.15 12.16 12.13 12.13 141.5K
13:43 12.14 12.15 12.13 12.15 96.0K
13:44 12.15 12.15 12.13 12.13 75.4K
13:45 12.13 12.15 12.13 12.13 102.0K
13:46 12.13 12.14 12.12 12.12 67.5K
13:47 12.13 12.15 12.13 12.13 52.4K
13:48 12.14 12.15 12.12 12.13 140.5K
13:49 12.12 12.14 12.12 12.12 63.0K
13:50 12.13 12.13 12.11 12.12 249.7K
13:51 12.12 12.14 12.12 12.12 79.5K
13:52 12.12 12.14 12.11 12.12 109.7K
13:53 12.13 12.13 12.11 12.13 69.8K
13:54 12.12 12.12 12.11 12.12 46.3K
13:55 12.12 12.14 12.12 12.13 87.2K
13:56 12.13 12.14 12.11 12.14 103.9K
13:57 12.14 12.15 12.13 12.15 95.0K
13:58 12.14 12.17 12.14 12.17 94.3K
13:59 12.17 12.17 12.16 12.16 62.6K
14:00 12.16 12.16 12.15 12.15 152.2K
14:01 12.14 12.14 12.10 12.10 367.2K
14:02 12.10 12.11 12.09 12.09 135.9K
14:03 12.10 12.10 12.07 12.08 182.7K
14:04 12.07 12.08 12.06 12.08 236.1K
14:05 12.09 12.09 12.07 12.08 246.8K
14:06 12.08 12.11 12.08 12.10 112.9K
14:07 12.11 12.12 12.10 12.11 69.8K
14:08 12.12 12.13 12.12 12.13 57.8K
14:09 12.13 12.15 12.13 12.14 87.8K
14:10 12.15 12.15 12.12 12.12 116.5K
14:11 12.12 12.13 12.12 12.13 55.7K
14:12 12.12 12.13 12.10 12.10 240.2K
14:13 12.11 12.11 12.09 12.10 114.3K
14:14 12.10 12.11 12.09 12.10 148.1K
14:15 12.08 12.08 12.06 12.06 78.7K
14:16 12.07 12.08 12.06 12.08 96.3K
14:17 12.08 12.08 12.06 12.07 83.7K
14:18 12.07 12.08 12.06 12.08 95.8K
14:19 12.08 12.08 12.07 12.07 46.7K
14:20 12.07 12.08 12.07 12.07 119.3K
14:21 12.07 12.09 12.07 12.09 68.6K
14:22 12.09 12.10 12.09 12.09 94.7K
14:23 12.10 12.10 12.09 12.10 34.5K
14:24 12.09 12.10 12.09 12.10 48.2K
14:25 12.09 12.11 12.09 12.11 197.5K
14:26 12.12 12.12 12.10 12.10 87.0K
14:27 12.11 12.12 12.08 12.09 133.1K
14:28 12.08 12.10 12.08 12.10 75.9K
14:29 12.10 12.11 12.10 12.11 76.4K
14:30 12.10 12.11 12.09 12.10 142.4K
14:31 12.10 12.13 12.10 12.12 110.6K
14:32 12.12 12.14 12.11 12.13 112.9K
14:33 12.13 12.13 12.12 12.13 64.6K
14:34 12.13 12.13 12.12 12.13 117.7K
14:35 12.13 12.15 12.13 12.14 211.4K
14:36 12.14 12.14 12.11 12.11 70.0K
14:37 12.11 12.11 12.08 12.09 225.9K
14:38 12.08 12.09 12.07 12.07 165.5K
14:39 12.07 12.07 12.06 12.06 140.9K
14:40 12.06 12.08 12.06 12.08 158.3K
14:41 12.07 12.08 12.07 12.07 162.1K
14:42 12.07 12.08 12.06 12.07 87.6K
14:43 12.07 12.07 12.04 12.04 294.2K
14:44 12.04 12.07 12.04 12.06 163.2K
14:45 12.06 12.08 12.06 12.06 96.3K
14:46 12.06 12.07 12.04 12.04 118.8K
14:47 12.04 12.05 12.01 12.01 256.0K
14:48 12.01 12.01 11.99 11.99 404.8K
14:49 12.00 12.00 11.98 11.99 152.6K
14:50 12.00 12.02 12.00 12.00 149.3K
14:51 11.99 12.01 11.99 12.00 223.8K
14:52 11.99 12.03 11.99 12.03 158.6K
14:53 12.02 12.05 12.02 12.05 154.3K
14:54 12.05 12.07 12.05 12.07 163.4K
14:55 12.06 12.07 12.05 12.05 252.7K
14:56 12.05 12.07 12.05 12.07 203.3K
14:57 12.06 12.07 12.06 12.06 79.5K
14:58 12.07 12.07 12.06 12.07 129.6K
14:59 12.07 12.08 12.06 12.06 40.9K
15:00 12.05 12.05 12.01 12.02 205.2K
15:01 12.02 12.03 11.99 12.00 154.8K
15:02 12.00 12.02 12.00 12.01 150.7K
15:03 12.01 12.03 12.00 12.00 137.5K
15:04 12.00 12.02 11.99 12.02 135.5K
15:05 12.01 12.02 11.98 11.99 262.3K
15:06 12.00 12.00 11.98 11.99 167.3K
15:07 11.99 12.00 11.98 11.98 89.4K
15:08 11.99 12.01 11.99 12.01 170.2K
15:09 12.00 12.00 11.98 11.98 290.1K
15:10 11.98 12.00 11.98 12.00 110.9K
15:11 11.99 12.00 11.99 12.00 106.1K
15:12 12.00 12.02 11.99 12.01 255.3K
15:13 12.01 12.02 12.00 12.01 123.2K
15:14 12.03 12.03 12.02 12.02 160.6K
15:15 12.03 12.04 12.02 12.03 113.9K
15:16 12.03 12.03 12.02 12.03 134.7K
15:17 12.02 12.03 12.02 12.02 100.9K
15:18 12.03 12.03 12.02 12.02 48.9K
15:19 12.02 12.03 12.01 12.02 73.3K
15:20 12.01 12.02 12.00 12.02 223.7K
15:21 12.01 12.04 12.01 12.04 192.7K
15:22 12.04 12.05 12.04 12.04 154.1K
15:23 12.03 12.08 12.03 12.08 120.1K
15:24 12.08 12.09 12.07 12.09 159.0K
15:25 12.08 12.11 12.08 12.09 202.6K
15:26 12.11 12.13 12.10 12.13 90.1K
15:27 12.12 12.13 12.11 12.11 106.4K
15:28 12.11 12.12 12.10 12.10 183.4K
15:29 12.10 12.12 12.10 12.12 201.9K
15:30 12.12 12.14 12.12 12.13 72.2K
15:31 12.14 12.14 12.12 12.13 122.9K
15:32 12.13 12.14 12.12 12.14 106.4K
15:33 12.14 12.14 12.11 12.11 117.5K
15:34 12.11 12.13 12.11 12.12 161.1K
15:35 12.12 12.12 12.10 12.11 166.9K
15:36 12.11 12.12 12.11 12.12 51.1K
15:37 12.11 12.14 12.11 12.12 167.5K
15:38 12.13 12.13 12.12 12.13 89.7K
15:39 12.13 12.14 12.12 12.13 90.3K
15:40 12.12 12.14 12.12 12.13 101.2K
15:41 12.13 12.14 12.12 12.14 94.2K
15:42 12.13 12.14 12.13 12.14 74.5K
15:43 12.14 12.15 12.13 12.15 418.5K
15:44 12.14 12.15 12.14 12.14 48.8K
15:45 12.14 12.15 12.13 12.13 108.8K
15:46 12.14 12.15 12.13 12.15 149.2K
15:47 12.15 12.15 12.14 12.14 248.4K
15:48 12.14 12.15 12.13 12.13 162.3K
15:49 12.13 12.15 12.13 12.15 50.1K
15:50 12.14 12.16 12.11 12.15 273.8K
15:51 12.15 12.16 12.15 12.15 142.3K
15:52 12.14 12.15 12.10 12.11 344.4K
15:53 12.11 12.11 12.06 12.07 497.3K
15:54 12.06 12.08 12.05 12.06 216.9K
15:55 12.11 12.11 12.06 12.06 337.4K
15:56 12.08 12.09 12.08 12.08 112.9K
15:57 12.08 12.10 12.08 12.08 110.4K
15:58 12.08 12.08 12.06 12.07 137.5K
15:59 12.07 12.08 12.06 12.07 5,195.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし