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 19.94 19.94 19.72 19.80 26,682.2K
09:31 19.81 19.87 19.77 19.85 918.3K
09:32 19.82 19.96 19.82 19.95 1,804.0K
09:33 19.97 20.14 19.96 20.14 2,572.1K
09:34 20.15 20.15 20.00 20.01 1,280.3K
09:35 20.02 20.02 19.88 19.89 802.3K
09:36 19.86 19.87 19.78 19.78 1,062.5K
09:37 19.76 19.84 19.75 19.75 874.5K
09:38 19.74 19.79 19.57 19.58 1,618.2K
09:39 19.57 19.60 19.47 19.46 1,570.9K
09:40 19.47 19.53 19.33 19.33 1,692.2K
09:41 19.33 19.47 19.31 19.45 1,388.6K
09:42 19.46 19.61 19.45 19.61 1,177.3K
09:43 19.60 19.64 19.53 19.60 1,030.6K
09:44 19.57 19.68 19.57 19.65 832.7K
09:45 19.61 19.68 19.57 19.58 1,125.2K
09:46 19.53 19.66 19.53 19.66 785.5K
09:47 19.65 19.66 19.54 19.62 543.0K
09:48 19.62 19.74 19.62 19.70 542.6K
09:49 19.71 19.77 19.71 19.76 616.3K
09:50 19.77 19.87 19.76 19.83 908.2K
09:51 19.83 19.87 19.80 19.80 918.9K
09:52 19.81 19.85 19.79 19.81 463.7K
09:53 19.82 19.82 19.75 19.80 534.8K
09:54 19.83 19.88 19.83 19.85 879.4K
09:55 19.85 19.90 19.84 19.88 639.9K
09:56 19.89 19.92 19.82 19.82 713.3K
09:57 19.84 19.90 19.81 19.82 1,076.3K
09:58 19.78 19.83 19.76 19.82 398.1K
09:59 19.82 19.84 19.80 19.84 317.7K
10:00 19.81 19.82 19.76 19.77 585.5K
10:01 19.76 19.82 19.71 19.75 886.2K
10:02 19.75 19.84 19.74 19.84 350.4K
10:03 19.86 19.86 19.82 19.86 445.2K
10:04 19.88 19.90 19.82 19.86 305.6K
10:05 19.84 19.86 19.82 19.83 475.4K
10:06 19.82 19.87 19.82 19.86 347.2K
10:07 19.85 19.93 19.85 19.93 447.3K
10:08 19.95 19.98 19.91 19.91 551.5K
10:09 19.92 19.95 19.89 19.94 280.0K
10:10 19.96 19.97 19.89 19.89 489.3K
10:11 19.90 19.91 19.86 19.86 407.4K
10:12 19.87 19.92 19.87 19.92 347.3K
10:13 19.92 19.93 19.89 19.89 246.9K
10:14 19.89 19.91 19.84 19.84 357.7K
10:15 19.86 19.87 19.77 19.77 610.8K
10:16 19.76 19.85 19.76 19.85 368.6K
10:17 19.88 19.95 19.88 19.91 470.8K
10:18 19.91 19.93 19.89 19.91 327.6K
10:19 19.92 19.94 19.92 19.92 321.9K
10:20 19.93 19.94 19.88 19.89 299.5K
10:21 19.89 19.92 19.88 19.92 355.3K
10:22 19.91 19.92 19.86 19.89 450.6K
10:23 19.91 19.93 19.90 19.92 264.8K
10:24 19.93 19.97 19.90 19.97 359.4K
10:25 19.97 19.98 19.89 19.89 433.4K
10:26 19.91 19.94 19.91 19.94 175.9K
10:27 19.94 19.95 19.87 19.88 369.2K
10:28 19.87 19.90 19.85 19.90 403.9K
10:29 19.89 19.93 19.87 19.92 212.0K
10:30 19.94 19.97 19.94 19.95 332.2K
10:31 19.97 20.00 19.95 19.95 371.5K
10:32 19.94 19.95 19.92 19.92 265.8K
10:33 19.92 19.92 19.90 19.90 240.0K
10:34 19.91 19.92 19.85 19.85 344.7K
10:35 19.85 19.85 19.79 19.81 542.0K
10:36 19.80 19.82 19.78 19.82 257.8K
10:37 19.81 19.84 19.80 19.82 289.5K
10:38 19.82 19.85 19.78 19.85 378.3K
10:39 19.86 19.86 19.84 19.85 200.1K
10:40 19.85 19.86 19.83 19.85 301.0K
10:41 19.86 19.91 19.85 19.90 325.1K
10:42 19.91 19.94 19.89 19.94 263.9K
10:43 19.96 19.98 19.96 19.97 395.1K
10:44 19.99 20.09 19.97 20.07 1,163.8K
10:45 20.06 20.06 19.96 20.01 458.4K
10:46 20.00 20.12 20.00 20.12 615.9K
10:47 20.11 20.21 20.11 20.20 1,060.8K
10:48 20.21 20.21 20.17 20.20 663.8K
10:49 20.20 20.22 20.13 20.16 597.1K
10:50 20.16 20.19 20.08 20.12 456.0K
10:51 20.12 20.14 20.04 20.04 330.0K
10:52 20.04 20.04 19.94 19.98 369.6K
10:53 19.96 19.99 19.94 19.99 461.8K
10:54 19.97 19.97 19.93 19.94 211.2K
10:55 19.96 20.00 19.96 20.00 205.4K
10:56 20.00 20.03 20.00 20.01 403.6K
10:57 20.04 20.04 19.99 20.00 244.8K
10:58 20.00 20.00 19.93 19.94 291.2K
10:59 19.96 19.99 19.94 19.94 162.3K
11:00 19.96 19.98 19.94 19.94 151.9K
11:01 19.94 20.01 19.94 19.98 432.2K
11:02 19.98 20.04 19.97 20.03 332.3K
11:03 20.03 20.05 20.03 20.03 443.4K
11:04 20.04 20.05 19.99 19.99 316.6K
11:05 20.00 20.01 19.98 20.00 494.4K
11:06 19.94 20.01 19.93 19.97 751.2K
11:07 19.94 19.96 19.89 19.96 480.3K
11:08 19.97 19.99 19.96 19.99 182.4K
11:09 20.00 20.01 19.97 19.98 226.5K
11:10 19.99 20.02 19.99 20.00 259.5K
11:11 19.98 20.01 19.97 19.97 397.3K
11:12 19.97 19.99 19.92 19.92 167.4K
11:13 19.92 19.92 19.84 19.84 655.8K
11:14 19.85 19.87 19.84 19.87 378.6K
11:15 19.86 19.87 19.78 19.78 749.0K
11:16 19.77 19.82 19.72 19.81 1,006.7K
11:17 19.80 19.85 19.80 19.84 475.6K
11:18 19.82 19.87 19.82 19.84 274.9K
11:19 19.83 19.89 19.80 19.89 399.3K
11:20 19.91 19.91 19.87 19.87 305.9K
11:21 19.87 19.88 19.86 19.87 175.0K
11:22 19.87 19.87 19.82 19.82 214.9K
11:23 19.83 19.83 19.80 19.82 394.1K
11:24 19.80 19.80 19.76 19.77 391.7K
11:25 19.77 19.77 19.68 19.68 696.4K
11:26 19.68 19.72 19.64 19.64 569.1K
11:27 19.64 19.68 19.63 19.66 844.4K
11:28 19.66 19.66 19.55 19.55 918.8K
11:29 19.56 19.57 19.54 19.55 585.4K
11:30 19.54 19.59 19.54 19.56 478.6K
11:31 19.58 19.70 19.57 19.67 649.8K
11:32 19.67 19.72 19.67 19.71 517.3K
11:33 19.71 19.73 19.70 19.72 410.5K
11:34 19.72 19.73 19.64 19.64 578.6K
11:35 19.66 19.69 19.66 19.67 311.3K
11:36 19.66 19.67 19.59 19.59 376.0K
11:37 19.59 19.64 19.59 19.61 297.0K
11:38 19.62 19.69 19.62 19.69 343.2K
11:39 19.68 19.72 19.68 19.72 352.0K
11:40 19.72 19.73 19.68 19.69 374.8K
11:41 19.66 19.67 19.55 19.56 321.3K
11:42 19.53 19.53 19.47 19.49 816.7K
11:43 19.49 19.53 19.49 19.50 316.9K
11:44 19.49 19.54 19.49 19.51 390.1K
11:45 19.52 19.57 19.52 19.56 444.9K
11:46 19.53 19.56 19.53 19.56 336.6K
11:47 19.56 19.60 19.56 19.58 242.3K
11:48 19.58 19.59 19.53 19.54 287.1K
11:49 19.54 19.60 19.54 19.59 378.6K
11:50 19.60 19.60 19.53 19.53 247.8K
11:51 19.52 19.58 19.52 19.58 256.9K
11:52 19.58 19.58 19.48 19.49 470.9K
11:53 19.49 19.52 19.48 19.51 298.9K
11:54 19.51 19.54 19.51 19.52 151.2K
11:55 19.52 19.56 19.51 19.52 305.4K
11:56 19.51 19.54 19.49 19.54 160.8K
11:57 19.55 19.61 19.54 19.59 297.4K
11:58 19.60 19.63 19.60 19.61 372.0K
11:59 19.60 19.62 19.57 19.58 223.5K
12:00 19.58 19.61 19.56 19.59 208.5K
12:01 19.61 19.64 19.59 19.61 151.0K
12:02 19.61 19.64 19.57 19.57 273.1K
12:03 19.58 19.59 19.57 19.58 207.8K
12:04 19.57 19.58 19.53 19.55 280.9K
12:05 19.55 19.58 19.50 19.50 184.5K
12:06 19.48 19.48 19.44 19.43 637.0K
12:07 19.41 19.41 19.29 19.31 1,086.1K
12:08 19.32 19.35 19.31 19.33 498.7K
12:09 19.34 19.34 19.19 19.19 1,123.2K
12:10 19.21 19.32 19.21 19.32 556.1K
12:11 19.31 19.35 19.30 19.35 456.0K
12:12 19.34 19.35 19.26 19.27 596.9K
12:13 19.28 19.35 19.26 19.35 523.2K
12:14 19.35 19.35 19.28 19.30 462.0K
12:15 19.29 19.36 19.29 19.29 487.4K
12:16 19.28 19.35 19.27 19.29 391.3K
12:17 19.30 19.35 19.30 19.31 658.3K
12:18 19.32 19.34 19.32 19.34 252.3K
12:19 19.33 19.34 19.29 19.34 231.9K
12:20 19.34 19.40 19.32 19.40 276.1K
12:21 19.40 19.43 19.39 19.40 382.0K
12:22 19.40 19.45 19.39 19.43 178.7K
12:23 19.44 19.47 19.44 19.47 183.4K
12:24 19.46 19.49 19.46 19.48 279.8K
12:25 19.48 19.48 19.43 19.44 324.8K
12:26 19.43 19.46 19.41 19.42 233.2K
12:27 19.42 19.47 19.42 19.47 159.6K
12:28 19.46 19.46 19.41 19.42 215.5K
12:29 19.42 19.43 19.30 19.30 365.8K
12:30 19.32 19.33 19.28 19.32 335.8K
12:31 19.33 19.36 19.30 19.36 281.8K
12:32 19.35 19.37 19.34 19.36 177.8K
12:33 19.36 19.39 19.36 19.38 160.3K
12:34 19.38 19.39 19.36 19.39 140.4K
12:35 19.40 19.42 19.39 19.42 176.2K
12:36 19.42 19.45 19.42 19.44 93.2K
12:37 19.43 19.48 19.43 19.48 144.4K
12:38 19.48 19.55 19.47 19.51 302.4K
12:39 19.50 19.53 19.50 19.52 270.0K
12:40 19.51 19.54 19.49 19.54 185.0K
12:41 19.56 19.60 19.56 19.57 292.4K
12:42 19.57 19.58 19.55 19.56 184.9K
12:43 19.55 19.57 19.54 19.56 148.3K
12:44 19.54 19.57 19.54 19.57 137.4K
12:45 19.58 19.63 19.57 19.63 289.3K
12:46 19.63 19.64 19.58 19.59 228.4K
12:47 19.60 19.60 19.55 19.55 179.8K
12:48 19.55 19.59 19.55 19.56 209.0K
12:49 19.57 19.58 19.54 19.55 184.3K
12:50 19.55 19.59 19.53 19.59 143.9K
12:51 19.58 19.60 19.56 19.56 161.1K
12:52 19.57 19.59 19.56 19.59 160.9K
12:53 19.59 19.60 19.56 19.56 205.3K
12:54 19.54 19.56 19.54 19.55 122.6K
12:55 19.55 19.57 19.54 19.56 131.8K
12:56 19.56 19.58 19.54 19.54 141.1K
12:57 19.55 19.57 19.53 19.55 180.5K
12:58 19.56 19.58 19.56 19.56 141.5K
12:59 19.56 19.58 19.56 19.58 107.4K
13:00 19.57 19.63 19.57 19.62 160.2K
13:01 19.63 19.63 19.60 19.63 261.5K
13:02 19.63 19.63 19.60 19.61 238.3K
13:03 19.61 19.62 19.59 19.59 106.9K
13:04 19.60 19.62 19.60 19.62 80.9K
13:05 19.63 19.65 19.60 19.61 187.0K
13:06 19.61 19.68 19.61 19.68 258.2K
13:07 19.68 19.68 19.65 19.66 262.9K
13:08 19.68 19.68 19.65 19.66 144.0K
13:09 19.66 19.67 19.58 19.58 197.8K
13:10 19.57 19.62 19.57 19.61 313.6K
13:11 19.60 19.60 19.57 19.57 113.2K
13:12 19.56 19.58 19.51 19.51 288.2K
13:13 19.51 19.51 19.48 19.49 215.3K
13:14 19.49 19.51 19.48 19.50 142.1K
13:15 19.51 19.51 19.45 19.45 136.1K
13:16 19.46 19.47 19.42 19.42 223.4K
13:17 19.41 19.41 19.36 19.37 434.0K
13:18 19.37 19.42 19.37 19.40 131.3K
13:19 19.40 19.40 19.37 19.39 153.2K
13:20 19.40 19.42 19.38 19.39 141.8K
13:21 19.39 19.40 19.37 19.40 177.3K
13:22 19.40 19.47 19.38 19.47 161.5K
13:23 19.47 19.51 19.47 19.51 287.8K
13:24 19.51 19.52 19.47 19.47 118.0K
13:25 19.47 19.47 19.44 19.44 113.6K
13:26 19.45 19.47 19.42 19.42 164.7K
13:27 19.44 19.47 19.41 19.46 167.6K
13:28 19.45 19.45 19.44 19.44 73.9K
13:29 19.43 19.44 19.41 19.41 111.8K
13:30 19.42 19.42 19.35 19.36 432.9K
13:31 19.35 19.40 19.34 19.39 146.2K
13:32 19.40 19.42 19.40 19.41 120.0K
13:33 19.41 19.45 19.40 19.45 122.7K
13:34 19.45 19.45 19.41 19.42 89.8K
13:35 19.42 19.43 19.34 19.37 230.8K
13:36 19.36 19.37 19.31 19.32 196.0K
13:37 19.31 19.36 19.29 19.36 253.9K
13:38 19.35 19.42 19.35 19.41 338.0K
13:39 19.40 19.40 19.37 19.39 120.7K
13:40 19.38 19.40 19.36 19.40 144.0K
13:41 19.39 19.40 19.37 19.39 133.0K
13:42 19.38 19.41 19.38 19.40 86.2K
13:43 19.40 19.40 19.37 19.37 64.3K
13:44 19.36 19.36 19.34 19.35 145.9K
13:45 19.36 19.37 19.34 19.35 108.1K
13:46 19.36 19.41 19.35 19.36 134.2K
13:47 19.36 19.36 19.29 19.33 226.0K
13:48 19.34 19.34 19.32 19.32 60.4K
13:49 19.33 19.35 19.33 19.34 72.9K
13:50 19.34 19.35 19.30 19.33 101.5K
13:51 19.32 19.38 19.32 19.38 107.2K
13:52 19.37 19.39 19.35 19.39 153.2K
13:53 19.40 19.42 19.40 19.42 147.3K
13:54 19.43 19.45 19.42 19.45 140.0K
13:55 19.45 19.46 19.44 19.45 324.4K
13:56 19.46 19.46 19.41 19.41 116.6K
13:57 19.40 19.43 19.40 19.42 121.2K
13:58 19.43 19.43 19.40 19.43 137.1K
13:59 19.44 19.45 19.42 19.43 82.1K
14:00 19.43 19.43 19.41 19.42 111.5K
14:01 19.42 19.45 19.40 19.45 108.0K
14:02 19.45 19.48 19.44 19.48 99.9K
14:03 19.49 19.49 19.45 19.47 140.3K
14:04 19.47 19.48 19.47 19.48 87.3K
14:05 19.48 19.53 19.48 19.51 205.7K
14:06 19.50 19.52 19.49 19.49 98.6K
14:07 19.50 19.51 19.50 19.51 87.8K
14:08 19.52 19.55 19.52 19.53 124.4K
14:09 19.54 19.55 19.54 19.54 123.7K
14:10 19.53 19.53 19.45 19.46 173.9K
14:11 19.46 19.47 19.44 19.45 110.1K
14:12 19.45 19.45 19.42 19.43 77.1K
14:13 19.41 19.43 19.40 19.41 193.3K
14:14 19.42 19.42 19.40 19.41 127.8K
14:15 19.42 19.44 19.41 19.44 129.2K
14:16 19.43 19.44 19.41 19.42 111.8K
14:17 19.41 19.41 19.37 19.36 291.3K
14:18 19.36 19.39 19.36 19.37 114.1K
14:19 19.36 19.38 19.36 19.38 159.3K
14:20 19.38 19.40 19.36 19.39 130.3K
14:21 19.39 19.40 19.37 19.37 155.0K
14:22 19.38 19.42 19.38 19.40 86.4K
14:23 19.40 19.41 19.36 19.41 150.9K
14:24 19.41 19.44 19.40 19.43 91.3K
14:25 19.43 19.43 19.41 19.43 76.1K
14:26 19.42 19.43 19.40 19.40 80.7K
14:27 19.41 19.41 19.38 19.40 106.5K
14:28 19.39 19.43 19.39 19.40 71.6K
14:29 19.40 19.40 19.38 19.40 54.2K
14:30 19.40 19.43 19.40 19.41 174.7K
14:31 19.41 19.43 19.41 19.42 51.1K
14:32 19.42 19.44 19.42 19.44 56.7K
14:33 19.44 19.45 19.42 19.44 119.8K
14:34 19.45 19.45 19.42 19.43 90.4K
14:35 19.43 19.44 19.41 19.41 80.7K
14:36 19.39 19.42 19.39 19.41 99.0K
14:37 19.41 19.42 19.40 19.40 48.3K
14:38 19.41 19.43 19.41 19.41 91.9K
14:39 19.42 19.42 19.38 19.38 81.2K
14:40 19.39 19.40 19.38 19.39 66.7K
14:41 19.40 19.40 19.34 19.35 97.3K
14:42 19.36 19.40 19.36 19.39 194.9K
14:43 19.39 19.41 19.39 19.39 157.3K
14:44 19.39 19.40 19.37 19.39 66.1K
14:45 19.41 19.41 19.38 19.39 129.4K
14:46 19.38 19.41 19.37 19.40 76.9K
14:47 19.41 19.42 19.41 19.42 87.1K
14:48 19.40 19.42 19.40 19.42 74.4K
14:49 19.42 19.44 19.42 19.42 110.1K
14:50 19.43 19.43 19.41 19.43 83.0K
14:51 19.43 19.45 19.43 19.45 96.5K
14:52 19.44 19.45 19.44 19.45 83.0K
14:53 19.45 19.46 19.44 19.44 78.9K
14:54 19.45 19.45 19.42 19.43 122.3K
14:55 19.43 19.45 19.42 19.45 126.4K
14:56 19.47 19.51 19.47 19.50 355.8K
14:57 19.51 19.54 19.51 19.52 251.2K
14:58 19.53 19.53 19.50 19.51 121.9K
14:59 19.51 19.53 19.49 19.49 126.0K
15:00 19.50 19.51 19.42 19.42 286.2K
15:01 19.43 19.44 19.41 19.42 113.6K
15:02 19.42 19.42 19.39 19.41 161.8K
15:03 19.41 19.42 19.37 19.42 151.8K
15:04 19.43 19.45 19.42 19.43 171.9K
15:05 19.44 19.46 19.43 19.45 159.7K
15:06 19.46 19.46 19.39 19.41 140.5K
15:07 19.41 19.41 19.39 19.39 104.3K
15:08 19.40 19.40 19.37 19.40 165.8K
15:09 19.40 19.43 19.40 19.41 90.2K
15:10 19.43 19.44 19.40 19.42 220.5K
15:11 19.42 19.44 19.41 19.41 94.4K
15:12 19.41 19.41 19.36 19.36 152.9K
15:13 19.36 19.37 19.34 19.34 164.4K
15:14 19.34 19.36 19.33 19.34 119.1K
15:15 19.34 19.34 19.29 19.29 180.3K
15:16 19.29 19.30 19.22 19.22 394.6K
15:17 19.22 19.25 19.13 19.13 832.4K
15:18 19.12 19.24 19.12 19.22 470.7K
15:19 19.22 19.28 19.21 19.27 150.4K
15:20 19.27 19.30 19.25 19.28 166.6K
15:21 19.28 19.28 19.26 19.27 73.4K
15:22 19.27 19.31 19.27 19.31 113.6K
15:23 19.30 19.30 19.28 19.28 117.3K
15:24 19.29 19.32 19.28 19.30 115.2K
15:25 19.31 19.34 19.31 19.33 124.0K
15:26 19.33 19.33 19.25 19.26 172.8K
15:27 19.25 19.29 19.23 19.27 192.8K
15:28 19.27 19.30 19.27 19.30 118.7K
15:29 19.31 19.34 19.31 19.33 164.3K
15:30 19.32 19.32 19.27 19.27 110.3K
15:31 19.27 19.29 19.25 19.27 168.4K
15:32 19.27 19.27 19.22 19.22 220.1K
15:33 19.21 19.24 19.19 19.20 270.8K
15:34 19.20 19.21 19.18 19.19 306.5K
15:35 19.20 19.22 19.20 19.22 112.8K
15:36 19.22 19.24 19.21 19.20 121.8K
15:37 19.19 19.21 19.16 19.16 196.6K
15:38 19.16 19.19 19.15 19.16 264.5K
15:39 19.16 19.16 19.13 19.13 206.2K
15:40 19.15 19.17 19.09 19.10 480.0K
15:41 19.09 19.10 18.99 18.99 1,085.1K
15:42 18.99 19.08 18.98 19.08 746.6K
15:43 19.07 19.07 19.03 19.04 413.6K
15:44 19.04 19.06 19.01 19.06 263.4K
15:45 19.07 19.07 19.02 19.03 218.8K
15:46 19.02 19.06 19.02 19.02 260.8K
15:47 19.02 19.03 18.99 19.00 319.1K
15:48 19.00 19.03 18.96 18.96 306.3K
15:49 18.97 19.00 18.97 18.99 348.0K
15:50 18.98 18.98 18.89 18.92 2,205.8K
15:51 18.91 18.94 18.88 18.92 594.3K
15:52 18.94 18.97 18.92 18.96 449.7K
15:53 18.94 18.98 18.94 18.98 264.3K
15:54 18.95 19.00 18.95 18.98 909.8K
15:55 18.99 19.01 18.92 18.93 398.6K
15:56 18.93 18.95 18.91 18.91 269.0K
15:57 18.92 18.93 18.85 18.85 483.2K
15:58 18.84 18.84 18.79 18.80 606.9K
15:59 18.83 18.83 18.79 18.79 7,522.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし