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 11.87 11.89 11.77 11.77 23,006.5K
09:31 11.76 11.78 11.70 11.78 1,573.8K
09:32 11.77 11.89 11.75 11.85 1,488.1K
09:33 11.87 11.89 11.83 11.88 686.5K
09:34 11.88 11.88 11.83 11.85 545.0K
09:35 11.85 12.00 11.85 11.96 939.1K
09:36 11.98 11.99 11.93 11.96 721.5K
09:37 11.96 12.02 11.95 12.02 540.4K
09:38 12.02 12.05 12.00 12.04 643.9K
09:39 12.03 12.05 11.98 11.99 616.0K
09:40 12.00 12.08 12.00 12.07 451.6K
09:41 12.08 12.12 12.06 12.09 675.4K
09:42 12.09 12.10 12.04 12.10 710.5K
09:43 12.11 12.12 12.09 12.11 501.2K
09:44 12.11 12.12 12.08 12.09 343.7K
09:45 12.07 12.16 12.07 12.14 434.6K
09:46 12.13 12.17 12.13 12.14 510.0K
09:47 12.15 12.15 12.08 12.09 441.5K
09:48 12.10 12.18 12.10 12.17 435.5K
09:49 12.16 12.16 12.12 12.15 366.5K
09:50 12.15 12.18 12.15 12.17 288.1K
09:51 12.17 12.17 12.13 12.14 302.2K
09:52 12.12 12.17 12.11 12.16 394.7K
09:53 12.15 12.20 12.14 12.14 426.0K
09:54 12.13 12.19 12.13 12.17 267.2K
09:55 12.18 12.18 12.12 12.13 375.1K
09:56 12.14 12.15 12.12 12.13 198.9K
09:57 12.13 12.14 12.10 12.13 275.2K
09:58 12.14 12.17 12.12 12.16 329.8K
09:59 12.16 12.16 12.13 12.15 150.5K
10:00 12.18 12.25 12.18 12.20 810.4K
10:01 12.19 12.21 12.17 12.17 340.3K
10:02 12.17 12.18 12.11 12.11 349.1K
10:03 12.10 12.13 12.08 12.13 344.5K
10:04 12.14 12.14 12.07 12.07 309.8K
10:05 12.07 12.10 12.04 12.05 346.3K
10:06 12.05 12.08 12.04 12.06 311.5K
10:07 12.06 12.13 12.04 12.13 236.4K
10:08 12.13 12.14 12.10 12.10 217.9K
10:09 12.10 12.11 12.08 12.09 172.9K
10:10 12.09 12.10 12.07 12.08 200.0K
10:11 12.09 12.11 12.07 12.07 131.5K
10:12 12.07 12.13 12.07 12.13 285.9K
10:13 12.12 12.15 12.09 12.09 280.8K
10:14 12.11 12.12 12.10 12.10 112.6K
10:15 12.10 12.14 12.10 12.10 250.2K
10:16 12.10 12.14 12.08 12.14 572.7K
10:17 12.14 12.23 12.14 12.19 447.8K
10:18 12.21 12.21 12.15 12.17 204.7K
10:19 12.17 12.19 12.14 12.16 165.6K
10:20 12.15 12.17 12.15 12.15 167.1K
10:21 12.16 12.18 12.15 12.16 142.2K
10:22 12.17 12.19 12.16 12.18 240.9K
10:23 12.17 12.19 12.15 12.16 202.4K
10:24 12.17 12.17 12.11 12.12 388.7K
10:25 12.12 12.16 12.12 12.14 225.2K
10:26 12.13 12.15 12.13 12.14 166.2K
10:27 12.14 12.16 12.11 12.11 206.6K
10:28 12.12 12.14 12.10 12.14 280.7K
10:29 12.14 12.21 12.14 12.20 320.6K
10:30 12.20 12.20 12.17 12.17 201.0K
10:31 12.18 12.19 12.16 12.17 103.8K
10:32 12.16 12.17 12.13 12.14 171.9K
10:33 12.15 12.15 12.13 12.15 73.5K
10:34 12.14 12.14 12.12 12.12 194.6K
10:35 12.12 12.15 12.12 12.12 198.6K
10:36 12.12 12.15 12.11 12.14 459.4K
10:37 12.15 12.17 12.13 12.14 274.5K
10:38 12.15 12.16 12.15 12.15 256.8K
10:39 12.14 12.19 12.14 12.18 150.4K
10:40 12.18 12.19 12.14 12.14 174.7K
10:41 12.15 12.16 12.14 12.14 218.0K
10:42 12.14 12.15 12.10 12.10 295.4K
10:43 12.11 12.11 12.07 12.08 855.5K
10:44 12.08 12.09 12.07 12.07 602.9K
10:45 12.07 12.07 12.05 12.05 642.3K
10:46 12.06 12.09 12.05 12.06 898.1K
10:47 12.06 12.08 12.05 12.07 820.3K
10:48 12.05 12.07 12.04 12.06 340.6K
10:49 12.05 12.09 12.05 12.07 148.4K
10:50 12.07 12.09 12.07 12.08 214.4K
10:51 12.08 12.09 12.05 12.08 138.8K
10:52 12.07 12.11 12.07 12.09 155.8K
10:53 12.09 12.11 12.09 12.09 115.6K
10:54 12.09 12.12 12.08 12.10 165.0K
10:55 12.10 12.11 12.06 12.07 121.7K
10:56 12.07 12.09 12.06 12.06 188.0K
10:57 12.07 12.08 12.06 12.08 158.6K
10:58 12.09 12.09 12.03 12.03 182.2K
10:59 12.03 12.07 12.02 12.06 216.4K
11:00 12.06 12.08 12.06 12.08 93.6K
11:01 12.08 12.09 12.06 12.06 104.9K
11:02 12.05 12.08 12.05 12.06 170.3K
11:03 12.06 12.07 12.01 12.02 223.2K
11:04 12.02 12.02 11.98 11.99 634.7K
11:05 11.99 11.99 11.97 11.98 218.7K
11:06 11.97 11.98 11.94 11.94 360.1K
11:07 11.94 11.96 11.92 11.96 308.1K
11:08 11.97 11.97 11.94 11.96 131.9K
11:09 11.95 11.97 11.94 11.97 141.9K
11:10 11.97 11.98 11.94 11.95 177.9K
11:11 11.95 12.00 11.93 12.00 230.1K
11:12 11.98 11.98 11.95 11.96 215.1K
11:13 11.96 11.96 11.94 11.94 291.0K
11:14 11.94 11.94 11.92 11.93 182.2K
11:15 11.93 11.95 11.90 11.91 242.9K
11:16 11.91 11.92 11.90 11.92 372.9K
11:17 11.92 11.93 11.90 11.90 309.3K
11:18 11.89 11.89 11.87 11.87 623.6K
11:19 11.88 11.89 11.87 11.88 475.8K
11:20 11.88 11.88 11.85 11.85 463.0K
11:21 11.85 11.88 11.84 11.86 248.3K
11:22 11.86 11.87 11.85 11.85 484.7K
11:23 11.86 11.88 11.86 11.88 549.1K
11:24 11.87 11.91 11.87 11.90 350.3K
11:25 11.90 11.91 11.88 11.89 148.7K
11:26 11.89 11.90 11.88 11.88 145.7K
11:27 11.89 11.91 11.86 11.91 182.1K
11:28 11.90 11.91 11.88 11.88 186.4K
11:29 11.89 11.90 11.88 11.88 141.3K
11:30 11.88 11.88 11.86 11.86 238.5K
11:31 11.87 11.88 11.86 11.88 194.3K
11:32 11.89 11.89 11.85 11.85 295.6K
11:33 11.85 11.88 11.85 11.88 239.8K
11:34 11.88 11.89 11.87 11.87 118.7K
11:35 11.87 11.88 11.82 11.83 530.9K
11:36 11.82 11.84 11.82 11.82 335.1K
11:37 11.82 11.84 11.82 11.82 223.0K
11:38 11.83 11.85 11.83 11.85 201.8K
11:39 11.85 11.85 11.82 11.83 211.6K
11:40 11.83 11.84 11.82 11.83 157.3K
11:41 11.83 11.84 11.81 11.84 232.8K
11:42 11.84 11.84 11.81 11.82 215.1K
11:43 11.83 11.84 11.83 11.83 118.3K
11:44 11.83 11.83 11.81 11.82 102.8K
11:45 11.82 11.85 11.82 11.83 171.1K
11:46 11.84 11.84 11.83 11.83 91.7K
11:47 11.84 11.84 11.82 11.82 117.0K
11:48 11.83 11.83 11.83 11.83 41.6K
11:49 11.82 11.83 11.81 11.83 105.7K
11:50 11.82 11.82 11.81 11.80 312.6K
11:51 11.81 11.81 11.79 11.80 388.4K
11:52 11.81 11.81 11.78 11.78 287.7K
11:53 11.79 11.80 11.79 11.79 348.7K
11:54 11.79 11.80 11.79 11.80 131.6K
11:55 11.81 11.84 11.81 11.84 178.8K
11:56 11.84 11.84 11.83 11.82 208.3K
11:57 11.82 11.82 11.81 11.81 90.6K
11:58 11.81 11.86 11.81 11.86 153.5K
11:59 11.85 11.89 11.85 11.89 229.0K
12:00 11.89 11.92 11.89 11.92 245.6K
12:01 11.91 11.95 11.91 11.92 335.1K
12:02 11.92 11.94 11.91 11.91 221.7K
12:03 11.92 11.94 11.92 11.94 148.3K
12:04 11.94 11.95 11.93 11.94 109.4K
12:05 11.95 11.97 11.94 11.97 160.4K
12:06 11.97 11.98 11.96 11.96 234.5K
12:07 11.95 11.96 11.92 11.93 195.1K
12:08 11.92 11.94 11.92 11.93 139.4K
12:09 11.94 11.94 11.92 11.92 112.6K
12:10 11.92 11.97 11.92 11.97 218.0K
12:11 11.97 11.98 11.96 11.96 156.7K
12:12 11.95 11.97 11.95 11.96 134.4K
12:13 11.97 11.97 11.97 11.96 152.6K
12:14 11.96 11.96 11.95 11.96 81.6K
12:15 11.96 11.98 11.96 11.98 118.3K
12:16 11.98 11.98 11.96 11.98 122.8K
12:17 11.98 11.99 11.97 11.97 126.9K
12:18 11.98 11.99 11.97 11.97 98.2K
12:19 11.97 11.98 11.97 11.98 123.3K
12:20 11.97 11.99 11.95 11.99 164.0K
12:21 11.98 11.99 11.97 11.97 116.8K
12:22 11.96 11.96 11.95 11.96 138.8K
12:23 11.95 11.96 11.95 11.96 43.8K
12:24 11.95 11.96 11.94 11.95 97.6K
12:25 11.96 11.96 11.93 11.93 172.1K
12:26 11.94 11.95 11.93 11.94 92.9K
12:27 11.95 11.96 11.94 11.96 54.1K
12:28 11.96 11.97 11.93 11.94 161.3K
12:29 11.94 11.95 11.94 11.94 160.6K
12:30 11.95 11.95 11.94 11.95 153.6K
12:31 11.95 11.96 11.95 11.96 107.6K
12:32 11.96 11.96 11.93 11.92 341.5K
12:33 11.93 11.93 11.92 11.93 78.6K
12:34 11.92 11.93 11.92 11.93 183.2K
12:35 11.92 11.94 11.92 11.94 102.2K
12:36 11.93 11.94 11.93 11.93 117.7K
12:37 11.94 11.96 11.94 11.94 113.4K
12:38 11.95 11.96 11.94 11.95 169.7K
12:39 11.96 11.96 11.93 11.93 86.3K
12:40 11.94 11.96 11.93 11.95 95.2K
12:41 11.96 11.96 11.94 11.95 46.0K
12:42 11.95 11.96 11.94 11.96 47.4K
12:43 11.96 11.97 11.93 11.94 130.8K
12:44 11.93 11.94 11.92 11.93 290.0K
12:45 11.93 11.94 11.91 11.92 161.1K
12:46 11.93 11.94 11.92 11.93 146.2K
12:47 11.94 11.94 11.92 11.93 61.5K
12:48 11.92 11.92 11.89 11.89 931.9K
12:49 11.89 11.91 11.89 11.90 139.7K
12:50 11.90 11.93 11.90 11.93 100.1K
12:51 11.93 11.95 11.93 11.95 98.3K
12:52 11.95 11.96 11.94 11.95 127.8K
12:53 11.94 11.96 11.94 11.96 121.3K
12:54 11.96 11.96 11.93 11.95 82.9K
12:55 11.95 11.97 11.94 11.97 148.1K
12:56 11.97 11.98 11.96 11.97 123.9K
12:57 11.96 11.97 11.96 11.97 27.2K
12:58 11.97 11.97 11.96 11.96 98.8K
12:59 11.97 11.97 11.95 11.97 41.3K
13:00 11.96 11.96 11.95 11.95 73.3K
13:01 11.96 11.98 11.96 11.98 109.4K
13:02 11.99 12.00 11.99 11.99 74.3K
13:03 11.97 11.98 11.97 11.98 265.7K
13:04 11.98 11.98 11.97 11.97 33.2K
13:05 11.98 11.99 11.97 11.98 155.2K
13:06 11.98 12.01 11.98 12.00 193.2K
13:07 12.00 12.02 12.00 12.01 126.3K
13:08 12.02 12.03 12.01 12.01 238.3K
13:09 12.02 12.02 11.99 11.99 123.9K
13:10 12.00 12.00 11.98 11.98 98.2K
13:11 11.99 11.99 11.96 11.96 271.6K
13:12 11.95 11.96 11.93 11.93 108.5K
13:13 11.94 11.94 11.92 11.92 146.7K
13:14 11.92 11.93 11.91 11.92 113.8K
13:15 11.93 11.93 11.92 11.93 59.3K
13:16 11.93 11.94 11.93 11.93 71.0K
13:17 11.93 11.93 11.92 11.92 60.0K
13:18 11.91 11.94 11.91 11.94 65.6K
13:19 11.94 11.94 11.92 11.93 37.3K
13:20 11.92 11.93 11.92 11.93 95.4K
13:21 11.92 11.95 11.92 11.95 79.7K
13:22 11.96 11.97 11.94 11.95 61.6K
13:23 11.96 11.97 11.95 11.97 154.0K
13:24 11.97 11.97 11.96 11.96 40.1K
13:25 11.96 11.98 11.96 11.98 78.5K
13:26 11.97 11.98 11.97 11.98 127.8K
13:27 11.97 11.97 11.96 11.96 56.6K
13:28 11.96 11.99 11.96 11.98 244.1K
13:29 11.99 11.99 11.98 11.99 138.1K
13:30 11.99 12.01 11.99 12.01 90.8K
13:31 12.00 12.01 11.99 11.99 139.9K
13:32 11.99 12.00 11.99 12.00 70.2K
13:33 12.00 12.00 11.99 11.99 101.5K
13:34 11.99 12.02 11.99 12.02 70.4K
13:35 12.01 12.01 12.00 12.01 116.1K
13:36 12.01 12.01 12.00 12.01 24.2K
13:37 12.01 12.02 12.00 12.00 118.8K
13:38 12.00 12.01 12.00 12.01 20.5K
13:39 12.01 12.03 12.01 12.02 228.8K
13:40 12.01 12.02 11.99 12.00 103.1K
13:41 12.01 12.02 12.00 12.02 205.2K
13:42 12.02 12.02 12.00 12.01 224.9K
13:43 12.02 12.03 12.01 12.03 69.7K
13:44 12.03 12.04 12.03 12.03 224.5K
13:45 12.03 12.04 12.00 12.00 207.2K
13:46 12.01 12.02 11.99 11.99 87.5K
13:47 12.00 12.01 11.99 12.01 179.2K
13:48 12.00 12.01 11.99 11.99 145.3K
13:49 11.98 11.99 11.98 11.99 171.1K
13:50 11.97 11.98 11.97 11.97 107.1K
13:51 11.96 11.97 11.96 11.97 68.7K
13:52 11.96 11.97 11.95 11.95 212.6K
13:53 11.95 11.95 11.93 11.93 159.4K
13:54 11.93 11.94 11.92 11.93 98.2K
13:55 11.92 11.93 11.91 11.93 226.2K
13:56 11.93 11.93 11.91 11.91 143.6K
13:57 11.92 11.92 11.91 11.92 100.3K
13:58 11.92 11.92 11.90 11.91 151.2K
13:59 11.91 11.91 11.90 11.91 57.2K
14:00 11.90 11.94 11.90 11.94 150.4K
14:01 11.93 11.95 11.92 11.92 218.2K
14:02 11.93 11.94 11.92 11.94 103.0K
14:03 11.93 11.94 11.93 11.94 43.9K
14:04 11.94 11.94 11.91 11.91 112.1K
14:05 11.91 11.92 11.88 11.89 222.8K
14:06 11.88 11.89 11.88 11.89 337.9K
14:07 11.89 11.90 11.88 11.88 98.8K
14:08 11.88 11.88 11.87 11.87 422.4K
14:09 11.87 11.87 11.85 11.87 407.7K
14:10 11.86 11.88 11.86 11.88 125.5K
14:11 11.88 11.89 11.87 11.88 143.3K
14:12 11.88 11.89 11.87 11.88 173.8K
14:13 11.88 11.88 11.87 11.87 69.6K
14:14 11.88 11.88 11.87 11.87 53.3K
14:15 11.87 11.88 11.87 11.88 135.2K
14:16 11.88 11.89 11.88 11.88 175.8K
14:17 11.87 11.88 11.86 11.88 80.2K
14:18 11.88 11.89 11.87 11.87 159.1K
14:19 11.87 11.87 11.85 11.86 194.5K
14:20 11.86 11.88 11.85 11.88 67.5K
14:21 11.88 11.89 11.87 11.88 149.2K
14:22 11.88 11.89 11.87 11.89 54.2K
14:23 11.88 11.90 11.88 11.88 64.5K
14:24 11.88 11.88 11.86 11.87 59.3K
14:25 11.87 11.88 11.86 11.87 110.4K
14:26 11.87 11.87 11.87 11.86 164.2K
14:27 11.87 11.88 11.86 11.88 57.2K
14:28 11.87 11.88 11.86 11.86 140.5K
14:29 11.87 11.87 11.86 11.87 28.7K
14:30 11.87 11.87 11.86 11.87 28.1K
14:31 11.87 11.88 11.87 11.88 60.7K
14:32 11.88 11.88 11.86 11.85 144.7K
14:33 11.85 11.86 11.85 11.87 602.7K
14:34 11.87 11.87 11.85 11.87 72.9K
14:35 11.87 11.87 11.85 11.86 91.9K
14:36 11.87 11.87 11.85 11.87 92.6K
14:37 11.85 11.86 11.85 11.86 49.8K
14:38 11.86 11.88 11.86 11.87 234.0K
14:39 11.88 11.88 11.86 11.88 56.8K
14:40 11.87 11.88 11.86 11.87 112.8K
14:41 11.87 11.88 11.85 11.87 111.5K
14:42 11.87 11.87 11.87 11.87 38.1K
14:43 11.87 11.87 11.86 11.86 40.3K
14:44 11.87 11.87 11.86 11.86 59.6K
14:45 11.87 11.87 11.86 11.87 24.8K
14:46 11.87 11.88 11.86 11.88 28.1K
14:47 11.88 11.88 11.87 11.87 33.4K
14:48 11.88 11.92 11.88 11.92 151.5K
14:49 11.92 11.92 11.89 11.90 117.7K
14:50 11.91 11.93 11.90 11.92 125.6K
14:51 11.92 11.96 11.92 11.95 208.7K
14:52 11.94 11.95 11.91 11.92 138.9K
14:53 11.92 11.94 11.91 11.93 189.6K
14:54 11.93 11.93 11.92 11.92 83.7K
14:55 11.92 11.92 11.88 11.88 168.6K
14:56 11.88 11.90 11.88 11.90 85.2K
14:57 11.90 11.91 11.90 11.89 75.4K
14:58 11.90 11.90 11.89 11.89 162.0K
14:59 11.89 11.90 11.89 11.90 107.1K
15:00 11.90 11.93 11.90 11.92 233.5K
15:01 11.92 11.93 11.91 11.92 100.6K
15:02 11.91 11.93 11.91 11.93 141.7K
15:03 11.93 11.93 11.88 11.88 171.9K
15:04 11.89 11.93 11.89 11.93 51.4K
15:05 11.92 11.94 11.92 11.94 84.7K
15:06 11.94 11.95 11.94 11.94 85.2K
15:07 11.93 11.94 11.93 11.92 159.5K
15:08 11.93 11.95 11.93 11.95 118.1K
15:09 11.94 11.95 11.93 11.93 71.1K
15:10 11.93 11.93 11.92 11.93 59.8K
15:11 11.93 11.93 11.91 11.91 55.0K
15:12 11.91 11.94 11.91 11.94 64.1K
15:13 11.94 11.94 11.93 11.94 50.5K
15:14 11.94 11.94 11.93 11.94 94.1K
15:15 11.94 11.94 11.92 11.94 133.6K
15:16 11.93 11.94 11.92 11.92 74.1K
15:17 11.93 11.95 11.93 11.94 95.8K
15:18 11.94 11.95 11.93 11.93 122.7K
15:19 11.93 11.94 11.93 11.94 92.4K
15:20 11.94 11.95 11.94 11.94 122.4K
15:21 11.95 11.95 11.94 11.94 84.2K
15:22 11.94 11.96 11.94 11.95 159.8K
15:23 11.95 11.95 11.93 11.93 180.2K
15:24 11.92 11.93 11.92 11.93 31.6K
15:25 11.93 11.94 11.92 11.94 149.1K
15:26 11.93 11.94 11.92 11.93 104.2K
15:27 11.94 11.95 11.93 11.94 111.8K
15:28 11.94 11.95 11.94 11.95 175.8K
15:29 11.95 11.95 11.93 11.95 81.1K
15:30 11.95 11.96 11.94 11.95 137.1K
15:31 11.95 11.97 11.95 11.96 212.7K
15:32 11.96 11.97 11.96 11.96 98.7K
15:33 11.96 11.98 11.96 11.98 78.5K
15:34 11.97 11.98 11.97 11.96 154.9K
15:35 11.95 11.97 11.95 11.96 148.0K
15:36 11.95 11.97 11.95 11.97 139.3K
15:37 11.97 11.97 11.96 11.96 96.1K
15:38 11.95 11.96 11.95 11.96 138.9K
15:39 11.96 11.97 11.96 11.97 64.8K
15:40 11.97 11.99 11.96 11.99 158.2K
15:41 11.99 11.99 11.98 11.98 154.8K
15:42 11.98 11.98 11.97 11.98 84.8K
15:43 11.98 11.98 11.96 11.96 36.1K
15:44 11.96 11.97 11.95 11.97 341.8K
15:45 11.96 11.97 11.95 11.97 112.6K
15:46 11.96 11.96 11.94 11.95 137.5K
15:47 11.95 11.95 11.94 11.95 87.2K
15:48 11.96 11.96 11.95 11.96 36.8K
15:49 11.96 11.98 11.96 11.98 102.8K
15:50 11.94 11.97 11.94 11.97 600.2K
15:51 11.96 11.97 11.95 11.95 132.1K
15:52 11.95 11.95 11.93 11.94 69.6K
15:53 11.94 11.94 11.93 11.93 96.4K
15:54 11.93 11.95 11.93 11.94 185.8K
15:55 11.95 11.96 11.95 11.95 173.6K
15:56 11.96 11.96 11.94 11.95 377.2K
15:57 11.96 11.97 11.95 11.96 153.9K
15:58 11.96 11.96 11.94 11.95 289.7K
15:59 11.93 11.95 11.92 11.95 3,219.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし