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 18.71 18.82 18.70 18.82 21,897.7K
09:31 18.83 18.84 18.60 18.60 1,258.5K
09:32 18.60 18.70 18.60 18.68 1,208.1K
09:33 18.67 18.67 18.62 18.61 663.9K
09:34 18.59 18.61 18.50 18.55 1,037.4K
09:35 18.57 18.60 18.54 18.54 746.4K
09:36 18.54 18.55 18.46 18.47 1,097.8K
09:37 18.44 18.50 18.42 18.43 853.2K
09:38 18.42 18.48 18.41 18.41 745.7K
09:39 18.39 18.40 18.24 18.26 2,007.4K
09:40 18.25 18.32 18.19 18.32 1,567.6K
09:41 18.31 18.40 18.31 18.39 1,056.0K
09:42 18.41 18.47 18.41 18.47 899.7K
09:43 18.48 18.52 18.47 18.50 957.7K
09:44 18.47 18.52 18.43 18.48 1,073.5K
09:45 18.44 18.48 18.42 18.42 596.6K
09:46 18.43 18.55 18.42 18.55 641.3K
09:47 18.57 18.60 18.56 18.58 596.4K
09:48 18.61 18.65 18.60 18.64 756.6K
09:49 18.64 18.68 18.62 18.65 551.0K
09:50 18.67 18.71 18.65 18.70 591.9K
09:51 18.71 18.72 18.69 18.71 540.0K
09:52 18.72 18.73 18.65 18.68 655.0K
09:53 18.70 18.71 18.66 18.70 363.1K
09:54 18.70 18.72 18.59 18.59 552.4K
09:55 18.61 18.74 18.61 18.71 546.8K
09:56 18.74 18.77 18.72 18.73 449.7K
09:57 18.74 18.77 18.70 18.77 530.7K
09:58 18.77 18.77 18.72 18.74 236.3K
09:59 18.74 18.76 18.72 18.76 327.3K
10:00 18.77 18.79 18.71 18.79 401.4K
10:01 18.77 18.77 18.66 18.67 549.4K
10:02 18.67 18.70 18.66 18.69 576.0K
10:03 18.67 18.74 18.67 18.70 457.1K
10:04 18.70 18.76 18.69 18.76 522.3K
10:05 18.75 18.75 18.64 18.64 481.8K
10:06 18.65 18.67 18.64 18.65 229.0K
10:07 18.64 18.70 18.64 18.67 374.3K
10:08 18.67 18.68 18.65 18.65 218.6K
10:09 18.65 18.68 18.64 18.67 331.5K
10:10 18.64 18.69 18.64 18.66 317.9K
10:11 18.67 18.68 18.64 18.64 325.9K
10:12 18.66 18.73 18.66 18.71 373.5K
10:13 18.71 18.72 18.69 18.70 206.3K
10:14 18.70 18.77 18.70 18.73 454.6K
10:15 18.74 18.77 18.72 18.77 303.5K
10:16 18.77 18.79 18.72 18.72 425.8K
10:17 18.72 18.73 18.69 18.72 195.6K
10:18 18.74 18.76 18.70 18.73 250.2K
10:19 18.73 18.73 18.66 18.68 236.9K
10:20 18.67 18.70 18.64 18.70 423.4K
10:21 18.69 18.70 18.66 18.67 206.1K
10:22 18.67 18.70 18.61 18.63 369.2K
10:23 18.64 18.64 18.62 18.62 346.4K
10:24 18.62 18.65 18.55 18.55 569.2K
10:25 18.55 18.57 18.53 18.53 481.6K
10:26 18.53 18.53 18.46 18.46 604.9K
10:27 18.45 18.48 18.44 18.44 474.5K
10:28 18.43 18.45 18.41 18.45 320.4K
10:29 18.45 18.46 18.43 18.45 352.5K
10:30 18.45 18.45 18.40 18.45 521.6K
10:31 18.45 18.51 18.45 18.50 521.9K
10:32 18.51 18.58 18.51 18.58 376.1K
10:33 18.58 18.64 18.57 18.63 343.3K
10:34 18.64 18.65 18.62 18.62 256.2K
10:35 18.60 18.65 18.59 18.59 256.7K
10:36 18.59 18.60 18.55 18.55 309.6K
10:37 18.53 18.58 18.53 18.56 298.8K
10:38 18.55 18.57 18.54 18.56 163.4K
10:39 18.56 18.59 18.55 18.58 134.6K
10:40 18.58 18.60 18.57 18.58 138.9K
10:41 18.57 18.59 18.49 18.49 294.9K
10:42 18.48 18.51 18.47 18.50 206.6K
10:43 18.50 18.50 18.46 18.48 136.5K
10:44 18.48 18.53 18.48 18.51 165.5K
10:45 18.53 18.53 18.51 18.51 294.4K
10:46 18.52 18.58 18.51 18.57 195.1K
10:47 18.56 18.58 18.55 18.57 280.8K
10:48 18.58 18.60 18.56 18.59 221.6K
10:49 18.59 18.61 18.58 18.59 121.2K
10:50 18.60 18.61 18.54 18.55 134.0K
10:51 18.56 18.65 18.55 18.65 377.3K
10:52 18.65 18.67 18.61 18.62 343.8K
10:53 18.61 18.66 18.61 18.63 247.0K
10:54 18.63 18.65 18.63 18.64 246.9K
10:55 18.64 18.65 18.58 18.58 335.9K
10:56 18.58 18.63 18.56 18.62 462.1K
10:57 18.62 18.64 18.59 18.59 298.1K
10:58 18.57 18.57 18.52 18.54 301.8K
10:59 18.54 18.59 18.53 18.58 172.3K
11:00 18.59 18.68 18.59 18.66 346.7K
11:01 18.66 18.67 18.64 18.67 162.7K
11:02 18.68 18.71 18.66 18.68 396.0K
11:03 18.68 18.70 18.68 18.69 142.4K
11:04 18.69 18.70 18.64 18.64 149.7K
11:05 18.66 18.70 18.65 18.70 126.8K
11:06 18.69 18.71 18.67 18.71 143.7K
11:07 18.70 18.72 18.69 18.69 257.2K
11:08 18.69 18.78 18.69 18.76 528.4K
11:09 18.76 18.82 18.76 18.82 374.6K
11:10 18.83 18.87 18.82 18.85 573.4K
11:11 18.86 18.88 18.86 18.87 411.2K
11:12 18.86 18.96 18.86 18.94 568.4K
11:13 18.94 18.98 18.94 18.98 329.6K
11:14 18.99 18.99 18.96 18.97 360.2K
11:15 18.96 18.97 18.92 18.96 332.2K
11:16 18.95 18.98 18.93 18.96 323.8K
11:17 18.96 18.96 18.93 18.96 493.5K
11:18 18.95 18.97 18.93 18.97 256.1K
11:19 18.97 18.97 18.94 18.95 147.3K
11:20 18.94 18.94 18.90 18.91 244.1K
11:21 18.92 18.94 18.91 18.93 163.6K
11:22 18.92 18.92 18.84 18.84 715.5K
11:23 18.86 18.87 18.83 18.84 347.7K
11:24 18.85 18.86 18.83 18.84 184.8K
11:25 18.86 18.89 18.84 18.89 330.4K
11:26 18.89 18.91 18.87 18.87 295.5K
11:27 18.86 18.88 18.85 18.86 197.9K
11:28 18.85 18.88 18.84 18.86 198.2K
11:29 18.85 18.86 18.83 18.86 224.4K
11:30 18.86 18.88 18.83 18.83 150.3K
11:31 18.83 18.85 18.83 18.85 160.9K
11:32 18.84 18.89 18.84 18.88 271.9K
11:33 18.87 18.91 18.87 18.90 383.7K
11:34 18.91 18.92 18.89 18.89 228.0K
11:35 18.90 18.99 18.90 18.99 499.1K
11:36 19.01 19.05 19.01 19.05 949.5K
11:37 19.05 19.05 19.02 19.03 429.9K
11:38 19.03 19.06 18.99 19.01 494.3K
11:39 19.00 19.03 18.99 19.03 323.1K
11:40 19.03 19.06 19.00 19.00 506.3K
11:41 18.99 18.99 18.96 18.96 364.7K
11:42 18.97 19.00 18.97 18.99 343.6K
11:43 18.99 19.02 18.99 19.01 170.6K
11:44 19.01 19.03 18.99 19.04 119.8K
11:45 19.05 19.07 19.03 19.03 364.5K
11:46 19.02 19.04 19.00 19.02 195.0K
11:47 19.02 19.05 19.01 19.05 227.2K
11:48 19.05 19.06 19.01 19.02 226.0K
11:49 19.01 19.03 19.01 19.02 70.5K
11:50 19.02 19.02 18.98 18.99 315.0K
11:51 18.98 19.01 18.98 19.01 206.6K
11:52 19.00 19.00 18.94 18.95 237.3K
11:53 18.95 18.95 18.92 18.92 148.2K
11:54 18.91 18.93 18.90 18.93 357.5K
11:55 18.92 18.97 18.92 18.95 165.9K
11:56 18.95 18.97 18.94 18.97 145.0K
11:57 18.97 18.97 18.94 18.95 99.0K
11:58 18.95 18.96 18.94 18.94 73.2K
11:59 18.95 18.95 18.93 18.94 81.0K
12:00 18.95 18.98 18.95 18.98 157.4K
12:01 18.99 19.01 18.99 18.99 121.7K
12:02 19.00 19.01 18.99 19.01 78.1K
12:03 19.00 19.01 18.99 18.99 223.8K
12:04 18.99 19.00 18.95 18.95 91.8K
12:05 18.95 18.97 18.95 18.95 269.8K
12:06 18.97 19.01 18.97 18.99 154.7K
12:07 19.00 19.02 18.99 19.02 142.5K
12:08 19.01 19.01 19.01 19.01 101.9K
12:09 19.01 19.02 19.00 19.01 68.6K
12:10 19.02 19.03 18.97 18.98 178.6K
12:11 18.98 19.01 18.98 19.01 77.3K
12:12 19.00 19.03 19.00 19.03 114.2K
12:13 19.04 19.04 19.01 19.02 71.3K
12:14 19.04 19.04 19.01 19.01 175.4K
12:15 19.01 19.03 19.01 19.01 97.4K
12:16 19.01 19.01 18.99 19.01 50.2K
12:17 19.01 19.03 19.00 19.03 64.8K
12:18 19.01 19.02 18.98 18.99 104.9K
12:19 18.97 19.04 18.97 19.04 179.5K
12:20 19.03 19.06 19.03 19.04 233.7K
12:21 19.05 19.09 19.05 19.09 496.6K
12:22 19.09 19.10 19.07 19.09 328.2K
12:23 19.09 19.09 19.04 19.04 199.4K
12:24 19.04 19.06 19.04 19.06 80.8K
12:25 19.07 19.08 19.03 19.04 99.3K
12:26 19.04 19.06 19.03 19.03 150.7K
12:27 19.03 19.05 19.01 19.02 104.9K
12:28 19.03 19.05 19.02 19.04 67.7K
12:29 19.04 19.08 19.04 19.07 90.1K
12:30 19.08 19.08 19.03 19.03 79.3K
12:31 19.03 19.04 19.00 19.00 259.9K
12:32 18.99 19.00 18.96 18.97 139.9K
12:33 18.97 19.01 18.97 18.99 185.7K
12:34 18.99 18.99 18.96 18.96 104.4K
12:35 18.96 18.99 18.95 18.98 202.4K
12:36 18.98 18.99 18.96 18.96 99.1K
12:37 18.97 18.97 18.93 18.93 203.0K
12:38 18.93 18.94 18.92 18.92 71.6K
12:39 18.91 18.91 18.85 18.87 582.2K
12:40 18.86 18.86 18.81 18.83 331.5K
12:41 18.82 18.84 18.82 18.83 188.6K
12:42 18.83 18.87 18.83 18.87 321.5K
12:43 18.87 18.93 18.87 18.93 214.5K
12:44 18.92 18.92 18.90 18.92 189.3K
12:45 18.91 18.91 18.88 18.89 96.3K
12:46 18.89 18.92 18.88 18.91 102.9K
12:47 18.91 18.93 18.91 18.93 81.0K
12:48 18.92 18.95 18.90 18.95 113.6K
12:49 18.96 18.99 18.95 18.97 227.4K
12:50 18.98 19.04 18.98 19.04 193.7K
12:51 19.05 19.09 19.05 19.07 220.3K
12:52 19.07 19.09 19.06 19.07 325.2K
12:53 19.08 19.15 19.07 19.13 598.9K
12:54 19.13 19.15 19.10 19.10 219.6K
12:55 19.11 19.11 19.05 19.06 174.2K
12:56 19.05 19.05 19.02 19.03 171.6K
12:57 19.03 19.04 19.02 19.02 227.7K
12:58 19.02 19.05 19.02 19.05 92.1K
12:59 19.05 19.06 19.02 19.03 153.8K
13:00 19.02 19.04 19.01 19.03 104.9K
13:01 19.02 19.04 19.01 19.03 97.9K
13:02 19.04 19.05 19.03 19.02 56.3K
13:03 19.03 19.06 19.03 19.05 116.1K
13:04 19.06 19.10 19.04 19.10 105.2K
13:05 19.10 19.10 19.04 19.05 102.6K
13:06 19.04 19.05 19.04 19.03 80.9K
13:07 19.03 19.04 19.01 19.01 58.2K
13:08 19.01 19.02 19.00 19.02 189.9K
13:09 19.03 19.03 19.00 19.00 93.2K
13:10 19.02 19.02 19.00 19.01 226.4K
13:11 19.02 19.02 19.00 19.01 50.2K
13:12 19.02 19.04 19.02 19.03 159.0K
13:13 19.03 19.05 19.03 19.03 97.9K
13:14 19.04 19.04 19.02 19.03 46.4K
13:15 19.04 19.04 19.01 19.01 43.7K
13:16 19.01 19.04 19.01 19.04 67.1K
13:17 19.04 19.04 19.01 19.02 63.5K
13:18 19.03 19.04 19.02 19.04 52.5K
13:19 19.04 19.05 19.04 19.05 86.4K
13:20 19.05 19.05 19.03 19.04 30.9K
13:21 19.03 19.04 19.02 19.04 82.8K
13:22 19.04 19.04 19.02 19.04 111.3K
13:23 19.04 19.06 19.03 19.06 156.0K
13:24 19.05 19.08 19.05 19.07 111.2K
13:25 19.08 19.08 19.06 19.06 150.7K
13:26 19.05 19.09 19.05 19.09 68.4K
13:27 19.09 19.09 19.08 19.09 105.1K
13:28 19.09 19.10 19.08 19.09 74.7K
13:29 19.10 19.10 19.09 19.09 216.7K
13:30 19.09 19.13 19.08 19.13 137.4K
13:31 19.13 19.13 19.09 19.09 166.5K
13:32 19.08 19.08 19.05 19.06 105.7K
13:33 19.06 19.07 19.05 19.05 97.5K
13:34 19.05 19.05 19.03 19.03 136.0K
13:35 19.04 19.05 19.03 19.03 46.6K
13:36 19.04 19.05 19.03 19.05 45.1K
13:37 19.04 19.09 19.04 19.08 168.5K
13:38 19.07 19.09 19.06 19.09 111.4K
13:39 19.08 19.13 19.08 19.13 183.3K
13:40 19.13 19.15 19.11 19.12 321.9K
13:41 19.13 19.15 19.12 19.13 137.9K
13:42 19.12 19.14 19.11 19.13 89.8K
13:43 19.14 19.14 19.10 19.10 99.5K
13:44 19.10 19.11 19.07 19.08 117.9K
13:45 19.08 19.09 19.07 19.08 98.5K
13:46 19.08 19.08 19.05 19.05 102.1K
13:47 19.06 19.08 19.06 19.07 64.7K
13:48 19.07 19.07 19.05 19.05 89.1K
13:49 19.04 19.06 19.04 19.05 83.1K
13:50 19.05 19.07 19.05 19.05 76.9K
13:51 19.05 19.06 19.05 19.06 90.4K
13:52 19.05 19.09 19.05 19.08 117.0K
13:53 19.09 19.09 19.07 19.08 44.8K
13:54 19.09 19.13 19.09 19.13 114.5K
13:55 19.13 19.13 19.12 19.12 80.2K
13:56 19.12 19.13 19.10 19.12 93.6K
13:57 19.13 19.14 19.12 19.14 83.3K
13:58 19.13 19.14 19.12 19.12 179.2K
13:59 19.13 19.16 19.12 19.15 338.5K
14:00 19.20 19.38 19.20 19.29 2,291.3K
14:01 19.28 19.31 18.93 19.00 1,784.4K
14:02 19.03 19.25 19.00 19.25 968.3K
14:03 19.26 19.47 19.26 19.46 1,873.1K
14:04 19.48 19.53 19.43 19.52 1,895.3K
14:05 19.51 19.53 19.41 19.47 1,138.2K
14:06 19.41 19.41 19.19 19.19 1,173.0K
14:07 19.17 19.26 19.17 19.17 897.4K
14:08 19.19 19.19 19.06 19.10 793.2K
14:09 19.14 19.15 18.99 18.99 625.1K
14:10 18.99 18.99 18.62 18.66 1,550.1K
14:11 18.66 18.80 18.66 18.66 1,197.0K
14:12 18.68 18.68 18.53 18.55 1,312.0K
14:13 18.52 18.55 18.42 18.42 2,732.8K
14:14 18.43 18.50 18.42 18.42 1,463.8K
14:15 18.40 18.60 18.39 18.57 2,243.2K
14:16 18.55 18.69 18.55 18.68 1,093.5K
14:17 18.68 18.76 18.64 18.64 1,046.6K
14:18 18.63 18.78 18.63 18.77 857.9K
14:19 18.78 18.83 18.78 18.81 839.3K
14:20 18.79 18.85 18.69 18.73 680.1K
14:21 18.72 18.81 18.66 18.81 477.9K
14:22 18.86 19.00 18.86 18.99 955.3K
14:23 18.99 19.05 18.96 19.04 695.3K
14:24 19.02 19.03 18.99 18.99 440.2K
14:25 18.98 19.00 18.90 18.90 537.6K
14:26 18.90 18.93 18.86 18.89 431.8K
14:27 18.88 18.98 18.84 18.98 363.9K
14:28 19.01 19.03 18.98 19.01 388.9K
14:29 19.00 19.03 18.99 19.02 344.2K
14:30 19.02 19.06 18.91 18.94 361.0K
14:31 18.94 18.97 18.91 18.93 331.5K
14:32 18.94 18.94 18.77 18.77 859.7K
14:33 18.77 18.90 18.75 18.90 503.5K
14:34 18.88 18.88 18.81 18.81 350.3K
14:35 18.83 18.88 18.74 18.88 577.2K
14:36 18.88 18.99 18.88 18.88 505.6K
14:37 18.88 18.91 18.81 18.87 361.5K
14:38 18.87 18.91 18.82 18.83 464.8K
14:39 18.84 18.84 18.73 18.74 389.9K
14:40 18.72 18.89 18.72 18.85 511.3K
14:41 18.82 18.89 18.80 18.84 405.9K
14:42 18.81 18.81 18.70 18.77 578.0K
14:43 18.78 18.81 18.72 18.79 559.6K
14:44 18.77 18.77 18.68 18.76 484.4K
14:45 18.74 18.74 18.66 18.68 443.7K
14:46 18.67 18.71 18.66 18.70 518.9K
14:47 18.69 18.81 18.67 18.79 639.9K
14:48 18.79 18.92 18.79 18.89 978.7K
14:49 18.90 18.90 18.80 18.82 494.6K
14:50 18.83 18.85 18.74 18.79 818.4K
14:51 18.78 18.78 18.73 18.73 518.5K
14:52 18.73 18.74 18.66 18.66 446.2K
14:53 18.66 18.68 18.63 18.67 513.5K
14:54 18.67 18.71 18.67 18.69 373.2K
14:55 18.69 18.84 18.69 18.78 391.6K
14:56 18.79 18.83 18.77 18.81 319.4K
14:57 18.82 18.89 18.81 18.89 514.2K
14:58 18.89 19.01 18.89 19.01 524.2K
14:59 19.01 19.09 19.00 19.09 988.4K
15:00 19.08 19.20 19.07 19.15 797.2K
15:01 19.15 19.25 19.09 19.24 832.3K
15:02 19.24 19.26 19.21 19.22 602.7K
15:03 19.21 19.30 19.20 19.26 582.0K
15:04 19.26 19.30 19.25 19.31 815.4K
15:05 19.36 19.45 19.30 19.44 989.8K
15:06 19.43 19.46 19.40 19.43 1,231.7K
15:07 19.45 19.46 19.37 19.40 742.7K
15:08 19.44 19.50 19.42 19.49 809.4K
15:09 19.46 19.47 19.40 19.47 546.3K
15:10 19.50 19.54 19.46 19.46 773.1K
15:11 19.48 19.48 19.35 19.38 746.1K
15:12 19.36 19.36 19.27 19.29 785.2K
15:13 19.28 19.28 19.22 19.27 425.8K
15:14 19.25 19.29 19.22 19.27 507.0K
15:15 19.31 19.40 19.31 19.39 632.9K
15:16 19.39 19.41 19.35 19.40 489.9K
15:17 19.40 19.50 19.40 19.45 540.5K
15:18 19.47 19.49 19.39 19.39 412.6K
15:19 19.39 19.41 19.34 19.39 475.4K
15:20 19.38 19.46 19.36 19.46 319.5K
15:21 19.45 19.49 19.44 19.46 391.8K
15:22 19.45 19.50 19.44 19.44 293.0K
15:23 19.44 19.54 19.44 19.54 630.9K
15:24 19.59 19.67 19.59 19.64 1,949.8K
15:25 19.66 19.76 19.66 19.74 927.7K
15:26 19.76 19.82 19.76 19.80 1,342.5K
15:27 19.76 19.83 19.76 19.83 817.6K
15:28 19.82 19.83 19.78 19.82 910.3K
15:29 19.83 19.83 19.77 19.77 497.3K
15:30 19.75 19.84 19.70 19.78 1,075.1K
15:31 19.78 19.81 19.70 19.72 682.3K
15:32 19.75 19.75 19.70 19.74 595.4K
15:33 19.74 19.80 19.71 19.73 486.9K
15:34 19.71 19.71 19.64 19.68 541.9K
15:35 19.71 19.73 19.66 19.72 629.9K
15:36 19.73 19.79 19.73 19.78 501.7K
15:37 19.80 19.81 19.73 19.73 479.4K
15:38 19.71 19.79 19.69 19.77 350.1K
15:39 19.77 19.82 19.74 19.74 400.4K
15:40 19.75 19.78 19.70 19.76 649.8K
15:41 19.75 19.75 19.72 19.74 207.7K
15:42 19.75 19.81 19.74 19.81 428.7K
15:43 19.81 19.83 19.79 19.83 478.5K
15:44 19.84 19.84 19.79 19.79 974.1K
15:45 19.80 19.80 19.73 19.73 351.8K
15:46 19.72 19.76 19.72 19.74 222.2K
15:47 19.74 19.78 19.74 19.76 198.4K
15:48 19.76 19.76 19.70 19.76 664.4K
15:49 19.75 19.80 19.75 19.80 315.3K
15:50 19.86 19.86 19.73 19.76 1,933.9K
15:51 19.76 19.77 19.70 19.71 498.1K
15:52 19.69 19.72 19.67 19.72 628.5K
15:53 19.69 19.71 19.67 19.71 572.2K
15:54 19.69 19.75 19.67 19.73 783.0K
15:55 19.73 19.76 19.67 19.70 1,001.8K
15:56 19.70 19.72 19.69 19.69 414.8K
15:57 19.69 19.69 19.62 19.63 691.2K
15:58 19.64 19.65 19.62 19.64 469.4K
15:59 19.65 19.66 19.60 19.64 8,765.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし