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 20.09 20.27 19.99 20.19 19,916.8K
09:31 20.20 20.35 20.19 20.28 1,731.7K
09:32 20.30 20.36 20.25 20.25 947.6K
09:33 20.29 20.46 20.28 20.46 1,344.4K
09:34 20.47 20.49 20.45 20.47 1,257.2K
09:35 20.46 20.64 20.46 20.64 1,526.5K
09:36 20.64 20.77 20.64 20.77 1,353.2K
09:37 20.74 20.85 20.74 20.84 1,932.2K
09:38 20.87 20.89 20.73 20.73 1,592.7K
09:39 20.71 20.71 20.62 20.62 1,503.7K
09:40 20.57 20.69 20.56 20.58 1,437.0K
09:41 20.56 20.65 20.53 20.65 884.9K
09:42 20.65 20.71 20.64 20.70 839.4K
09:43 20.72 20.74 20.67 20.74 822.1K
09:44 20.75 20.79 20.70 20.79 1,052.7K
09:45 20.77 20.80 20.73 20.80 991.5K
09:46 20.80 20.84 20.72 20.72 914.2K
09:47 20.74 20.86 20.73 20.83 748.7K
09:48 20.83 20.92 20.83 20.86 1,445.7K
09:49 20.81 20.93 20.81 20.92 724.9K
09:50 20.92 20.94 20.83 20.85 941.0K
09:51 20.86 20.94 20.86 20.92 776.2K
09:52 20.92 20.96 20.89 20.96 875.7K
09:53 20.96 20.99 20.94 20.99 1,280.6K
09:54 20.97 21.00 20.97 21.00 1,004.3K
09:55 20.98 20.98 20.90 20.90 990.4K
09:56 20.91 20.91 20.85 20.89 839.8K
09:57 20.91 20.97 20.89 20.93 692.9K
09:58 20.96 21.00 20.96 20.97 874.9K
09:59 20.98 21.01 20.96 20.99 1,385.4K
10:00 21.00 21.02 20.94 21.00 875.1K
10:01 21.03 21.15 21.03 21.15 1,047.9K
10:02 21.15 21.25 21.14 21.24 1,056.1K
10:03 21.21 21.25 21.20 21.20 1,319.4K
10:04 21.23 21.25 21.20 21.21 878.3K
10:05 21.20 21.30 21.20 21.26 1,157.1K
10:06 21.25 21.31 21.24 21.31 1,027.7K
10:07 21.30 21.30 21.23 21.24 711.5K
10:08 21.25 21.25 21.13 21.13 1,048.9K
10:09 21.12 21.17 21.10 21.17 981.1K
10:10 21.17 21.17 21.09 21.09 889.2K
10:11 21.08 21.12 21.05 21.05 953.4K
10:12 21.06 21.16 21.06 21.14 703.1K
10:13 21.13 21.19 21.11 21.19 382.4K
10:14 21.18 21.20 21.17 21.18 532.9K
10:15 21.17 21.19 21.16 21.19 369.6K
10:16 21.18 21.18 21.13 21.14 359.9K
10:17 21.15 21.15 21.07 21.07 446.6K
10:18 21.09 21.11 21.04 21.07 457.6K
10:19 21.07 21.07 20.97 20.99 771.0K
10:20 20.99 21.09 20.99 21.08 428.1K
10:21 21.08 21.16 21.08 21.16 413.7K
10:22 21.15 21.15 21.11 21.12 301.0K
10:23 21.13 21.17 21.13 21.14 345.7K
10:24 21.15 21.16 21.12 21.16 256.7K
10:25 21.17 21.25 21.14 21.23 1,006.1K
10:26 21.25 21.33 21.23 21.33 913.4K
10:27 21.33 21.35 21.27 21.29 754.3K
10:28 21.27 21.29 21.24 21.26 459.9K
10:29 21.25 21.31 21.25 21.31 454.0K
10:30 21.31 21.33 21.28 21.32 416.1K
10:31 21.33 21.35 21.28 21.28 714.8K
10:32 21.28 21.35 21.28 21.31 580.6K
10:33 21.32 21.35 21.19 21.20 399.0K
10:34 21.19 21.20 21.16 21.18 508.5K
10:35 21.18 21.19 21.16 21.19 409.3K
10:36 21.18 21.21 21.15 21.21 395.2K
10:37 21.21 21.22 21.16 21.16 379.0K
10:38 21.17 21.21 21.15 21.18 286.0K
10:39 21.15 21.21 21.15 21.21 199.8K
10:40 21.21 21.22 21.16 21.18 350.7K
10:41 21.16 21.19 21.16 21.16 336.6K
10:42 21.16 21.19 21.14 21.15 301.3K
10:43 21.14 21.20 21.14 21.18 295.7K
10:44 21.18 21.19 21.16 21.17 283.1K
10:45 21.15 21.17 21.13 21.13 324.2K
10:46 21.14 21.14 21.09 21.11 478.1K
10:47 21.10 21.12 21.08 21.11 242.4K
10:48 21.11 21.15 21.11 21.12 312.2K
10:49 21.13 21.16 21.10 21.15 389.8K
10:50 21.13 21.18 21.12 21.17 290.5K
10:51 21.16 21.16 21.11 21.11 171.6K
10:52 21.11 21.11 21.05 21.05 712.1K
10:53 21.05 21.08 21.02 21.07 299.6K
10:54 21.07 21.07 21.03 21.04 407.0K
10:55 21.04 21.06 21.03 21.03 212.8K
10:56 21.03 21.05 21.00 21.04 368.7K
10:57 21.03 21.06 21.02 21.03 211.2K
10:58 21.03 21.08 21.02 21.05 211.9K
10:59 21.05 21.06 21.03 21.04 174.6K
11:00 21.04 21.07 21.00 21.07 274.9K
11:01 21.06 21.09 21.03 21.03 275.4K
11:02 21.04 21.04 21.00 21.00 367.9K
11:03 21.00 21.00 20.90 20.90 586.5K
11:04 20.93 20.94 20.91 20.92 330.1K
11:05 20.93 20.95 20.91 20.95 326.2K
11:06 20.94 20.94 20.92 20.93 180.1K
11:07 20.93 20.98 20.92 20.98 228.0K
11:08 20.97 21.03 20.97 21.01 321.4K
11:09 21.02 21.08 21.02 21.07 361.4K
11:10 21.07 21.10 21.05 21.08 336.4K
11:11 21.09 21.10 21.04 21.05 208.6K
11:12 21.05 21.05 21.02 21.02 179.7K
11:13 21.02 21.04 21.01 21.02 155.0K
11:14 21.02 21.05 21.01 21.03 143.4K
11:15 21.05 21.08 21.03 21.08 164.2K
11:16 21.06 21.07 21.03 21.05 194.6K
11:17 21.06 21.09 21.05 21.07 181.1K
11:18 21.07 21.07 21.03 21.03 219.6K
11:19 21.03 21.04 21.01 21.01 126.3K
11:20 21.00 21.01 20.95 20.98 273.3K
11:21 20.98 21.00 20.97 20.98 147.4K
11:22 20.98 20.99 20.95 20.96 241.7K
11:23 20.96 21.03 20.96 21.01 284.7K
11:24 21.00 21.02 20.99 21.02 236.7K
11:25 21.02 21.06 21.02 21.03 251.4K
11:26 21.04 21.05 21.03 21.03 128.5K
11:27 21.04 21.08 21.04 21.07 163.0K
11:28 21.09 21.11 21.08 21.11 255.1K
11:29 21.12 21.15 21.12 21.14 333.9K
11:30 21.14 21.15 21.13 21.15 491.0K
11:31 21.14 21.15 21.13 21.15 203.0K
11:32 21.15 21.15 21.13 21.14 347.1K
11:33 21.14 21.15 21.11 21.11 215.6K
11:34 21.11 21.12 21.06 21.07 201.0K
11:35 21.07 21.11 21.07 21.08 155.9K
11:36 21.08 21.08 21.07 21.07 103.8K
11:37 21.06 21.06 21.02 21.03 254.5K
11:38 21.02 21.03 21.00 21.01 219.7K
11:39 21.01 21.06 21.01 21.06 100.0K
11:40 21.06 21.07 21.03 21.03 127.6K
11:41 21.03 21.03 20.99 20.99 218.8K
11:42 21.01 21.04 21.01 21.02 154.4K
11:43 21.03 21.04 20.99 20.99 144.7K
11:44 21.00 21.02 21.00 21.01 335.9K
11:45 21.01 21.04 21.00 21.03 146.6K
11:46 21.04 21.04 21.02 21.03 116.5K
11:47 21.04 21.05 21.03 21.04 118.3K
11:48 21.04 21.07 21.03 21.04 98.5K
11:49 21.04 21.05 21.03 21.04 92.3K
11:50 21.03 21.06 21.03 21.05 75.7K
11:51 21.04 21.06 21.01 21.06 87.6K
11:52 21.06 21.08 21.05 21.06 128.7K
11:53 21.05 21.07 21.04 21.07 92.3K
11:54 21.06 21.06 21.02 21.03 80.1K
11:55 21.03 21.03 21.00 21.01 170.7K
11:56 21.01 21.01 21.00 21.01 75.6K
11:57 21.01 21.01 20.97 20.97 340.1K
11:58 20.97 21.00 20.97 20.99 160.7K
11:59 20.99 20.99 20.95 20.98 161.7K
12:00 20.97 20.98 20.93 20.93 201.1K
12:01 20.94 20.95 20.92 20.92 210.7K
12:02 20.92 20.95 20.92 20.95 189.8K
12:03 20.94 20.97 20.93 20.97 208.5K
12:04 20.97 21.00 20.95 20.98 214.4K
12:05 20.99 20.99 20.94 20.96 107.9K
12:06 20.97 20.99 20.96 20.96 115.6K
12:07 20.96 20.97 20.92 20.92 144.2K
12:08 20.92 20.97 20.92 20.96 243.0K
12:09 20.95 21.02 20.95 21.01 226.5K
12:10 21.02 21.04 21.01 21.04 177.0K
12:11 21.05 21.06 21.02 21.03 144.3K
12:12 21.02 21.02 20.96 20.96 201.5K
12:13 20.97 20.98 20.93 20.94 144.5K
12:14 20.93 20.95 20.81 20.82 712.8K
12:15 20.82 20.84 20.79 20.79 635.9K
12:16 20.82 20.84 20.80 20.80 511.3K
12:17 20.82 20.82 20.77 20.77 271.6K
12:18 20.79 20.80 20.77 20.78 240.7K
12:19 20.77 20.79 20.71 20.71 345.5K
12:20 20.73 20.81 20.73 20.77 231.3K
12:21 20.77 20.78 20.76 20.77 196.6K
12:22 20.76 20.79 20.75 20.76 263.8K
12:23 20.77 20.77 20.73 20.73 281.1K
12:24 20.72 20.75 20.71 20.75 309.9K
12:25 20.76 20.78 20.72 20.75 285.3K
12:26 20.76 20.78 20.76 20.76 133.0K
12:27 20.76 20.78 20.76 20.78 92.9K
12:28 20.77 20.79 20.75 20.75 109.5K
12:29 20.74 20.75 20.72 20.75 375.4K
12:30 20.74 20.77 20.74 20.75 163.8K
12:31 20.75 20.75 20.71 20.72 168.1K
12:32 20.72 20.74 20.71 20.71 165.0K
12:33 20.71 20.71 20.65 20.65 781.2K
12:34 20.64 20.66 20.63 20.65 350.0K
12:35 20.64 20.65 20.60 20.61 578.8K
12:36 20.61 20.67 20.60 20.66 562.0K
12:37 20.65 20.65 20.61 20.62 372.9K
12:38 20.63 20.64 20.59 20.59 450.5K
12:39 20.60 20.60 20.58 20.58 336.1K
12:40 20.59 20.62 20.58 20.62 212.6K
12:41 20.61 20.62 20.54 20.56 365.0K
12:42 20.55 20.57 20.53 20.57 458.6K
12:43 20.55 20.56 20.53 20.53 367.3K
12:44 20.53 20.54 20.51 20.54 707.9K
12:45 20.52 20.54 20.52 20.52 248.8K
12:46 20.53 20.59 20.53 20.57 250.5K
12:47 20.57 20.65 20.57 20.64 301.4K
12:48 20.66 20.68 20.63 20.63 326.9K
12:49 20.62 20.65 20.62 20.64 168.3K
12:50 20.65 20.71 20.65 20.71 265.1K
12:51 20.69 20.69 20.66 20.67 272.2K
12:52 20.67 20.67 20.64 20.66 215.8K
12:53 20.66 20.66 20.58 20.58 286.0K
12:54 20.58 20.58 20.47 20.47 432.6K
12:55 20.44 20.50 20.44 20.47 374.8K
12:56 20.47 20.47 20.41 20.42 384.5K
12:57 20.42 20.42 20.36 20.36 1,079.3K
12:58 20.37 20.39 20.34 20.34 805.7K
12:59 20.34 20.34 20.28 20.28 1,130.0K
13:00 20.29 20.29 20.21 20.27 1,042.3K
13:01 20.27 20.27 20.19 20.20 1,166.5K
13:02 20.20 20.22 20.16 20.19 643.8K
13:03 20.20 20.28 20.20 20.25 526.2K
13:04 20.25 20.27 20.20 20.27 425.3K
13:05 20.27 20.33 20.26 20.32 414.3K
13:06 20.33 20.34 20.25 20.27 511.5K
13:07 20.25 20.28 20.21 20.21 301.0K
13:08 20.20 20.25 20.20 20.21 328.9K
13:09 20.21 20.26 20.21 20.25 162.8K
13:10 20.25 20.26 20.18 20.18 332.8K
13:11 20.18 20.18 20.16 20.17 333.2K
13:12 20.18 20.18 20.11 20.12 701.7K
13:13 20.08 20.09 20.01 20.01 741.6K
13:14 20.00 20.04 20.00 20.03 783.1K
13:15 20.02 20.06 20.01 20.06 563.1K
13:16 20.05 20.08 19.99 20.00 616.2K
13:17 19.99 20.06 19.99 20.05 321.9K
13:18 20.05 20.05 20.01 20.02 420.3K
13:19 20.02 20.04 20.01 20.02 171.9K
13:20 20.00 20.07 20.00 20.02 397.3K
13:21 20.03 20.05 20.01 20.04 273.0K
13:22 20.04 20.13 20.03 20.11 340.1K
13:23 20.10 20.18 20.10 20.18 516.1K
13:24 20.18 20.21 20.15 20.21 706.3K
13:25 20.20 20.25 20.20 20.23 708.5K
13:26 20.25 20.25 20.22 20.25 323.9K
13:27 20.24 20.29 20.23 20.27 257.4K
13:28 20.27 20.30 20.27 20.30 236.1K
13:29 20.29 20.30 20.25 20.26 401.9K
13:30 20.28 20.30 20.23 20.26 286.8K
13:31 20.26 20.27 20.24 20.26 242.4K
13:32 20.25 20.29 20.24 20.28 223.4K
13:33 20.29 20.29 20.26 20.27 124.8K
13:34 20.26 20.30 20.26 20.29 172.8K
13:35 20.29 20.34 20.28 20.34 305.8K
13:36 20.36 20.36 20.34 20.35 462.5K
13:37 20.34 20.37 20.34 20.36 203.8K
13:38 20.37 20.38 20.35 20.37 165.4K
13:39 20.37 20.38 20.35 20.36 278.8K
13:40 20.38 20.38 20.35 20.36 160.6K
13:41 20.35 20.37 20.33 20.37 249.7K
13:42 20.36 20.40 20.36 20.39 174.9K
13:43 20.38 20.40 20.36 20.40 195.2K
13:44 20.39 20.41 20.38 20.41 112.2K
13:45 20.41 20.44 20.40 20.44 120.1K
13:46 20.44 20.44 20.42 20.44 111.5K
13:47 20.44 20.45 20.43 20.44 108.6K
13:48 20.44 20.45 20.44 20.44 144.7K
13:49 20.44 20.45 20.37 20.37 284.8K
13:50 20.37 20.42 20.34 20.42 204.1K
13:51 20.42 20.44 20.40 20.40 173.8K
13:52 20.41 20.42 20.41 20.42 113.2K
13:53 20.42 20.42 20.38 20.38 59.9K
13:54 20.38 20.41 20.35 20.35 138.5K
13:55 20.36 20.36 20.30 20.31 332.3K
13:56 20.31 20.33 20.31 20.33 145.3K
13:57 20.32 20.36 20.32 20.36 110.6K
13:58 20.36 20.37 20.33 20.33 113.0K
13:59 20.32 20.34 20.32 20.34 91.2K
14:00 20.31 20.31 20.29 20.30 206.0K
14:01 20.29 20.34 20.28 20.34 107.4K
14:02 20.33 20.33 20.28 20.29 191.9K
14:03 20.29 20.31 20.28 20.31 84.7K
14:04 20.30 20.30 20.26 20.26 82.9K
14:05 20.26 20.32 20.26 20.32 90.8K
14:06 20.32 20.34 20.32 20.32 79.8K
14:07 20.31 20.33 20.30 20.33 123.3K
14:08 20.33 20.34 20.31 20.31 92.7K
14:09 20.30 20.32 20.29 20.30 74.8K
14:10 20.29 20.32 20.29 20.31 74.0K
14:11 20.33 20.33 20.29 20.29 91.8K
14:12 20.30 20.31 20.28 20.31 59.1K
14:13 20.31 20.31 20.28 20.29 67.5K
14:14 20.28 20.29 20.25 20.26 187.3K
14:15 20.26 20.26 20.25 20.25 118.2K
14:16 20.25 20.29 20.25 20.29 74.4K
14:17 20.29 20.34 20.29 20.34 137.0K
14:18 20.35 20.38 20.35 20.37 121.6K
14:19 20.37 20.38 20.35 20.35 94.8K
14:20 20.36 20.38 20.36 20.37 132.7K
14:21 20.37 20.39 20.35 20.35 125.0K
14:22 20.36 20.36 20.32 20.32 114.3K
14:23 20.32 20.33 20.29 20.29 72.3K
14:24 20.29 20.30 20.28 20.29 88.9K
14:25 20.28 20.31 20.28 20.29 63.6K
14:26 20.29 20.32 20.29 20.30 57.1K
14:27 20.30 20.31 20.28 20.29 58.6K
14:28 20.29 20.30 20.26 20.26 117.1K
14:29 20.26 20.28 20.26 20.28 47.5K
14:30 20.29 20.30 20.26 20.27 108.3K
14:31 20.27 20.32 20.27 20.32 50.3K
14:32 20.33 20.33 20.31 20.32 89.5K
14:33 20.33 20.37 20.33 20.37 64.3K
14:34 20.37 20.37 20.35 20.36 41.9K
14:35 20.37 20.37 20.34 20.34 51.3K
14:36 20.33 20.37 20.33 20.36 84.7K
14:37 20.37 20.42 20.37 20.42 96.0K
14:38 20.42 20.42 20.38 20.38 96.7K
14:39 20.40 20.40 20.38 20.38 76.9K
14:40 20.38 20.38 20.34 20.36 156.1K
14:41 20.37 20.37 20.34 20.36 73.9K
14:42 20.37 20.37 20.34 20.34 74.4K
14:43 20.33 20.37 20.33 20.35 105.1K
14:44 20.34 20.36 20.32 20.33 86.2K
14:45 20.33 20.35 20.33 20.35 93.3K
14:46 20.34 20.36 20.34 20.36 68.6K
14:47 20.36 20.36 20.34 20.34 53.3K
14:48 20.35 20.35 20.31 20.32 58.8K
14:49 20.32 20.32 20.30 20.30 58.4K
14:50 20.31 20.31 20.28 20.28 228.5K
14:51 20.28 20.32 20.28 20.32 68.1K
14:52 20.32 20.32 20.30 20.31 89.1K
14:53 20.30 20.31 20.29 20.29 55.6K
14:54 20.30 20.31 20.30 20.30 60.1K
14:55 20.32 20.32 20.30 20.32 38.0K
14:56 20.31 20.35 20.31 20.35 124.0K
14:57 20.34 20.36 20.34 20.34 99.9K
14:58 20.35 20.36 20.32 20.32 137.7K
14:59 20.34 20.34 20.31 20.32 66.6K
15:00 20.31 20.36 20.29 20.36 103.1K
15:01 20.35 20.37 20.34 20.34 79.1K
15:02 20.35 20.35 20.31 20.32 33.8K
15:03 20.30 20.31 20.30 20.30 85.7K
15:04 20.31 20.33 20.30 20.32 29.0K
15:05 20.32 20.35 20.32 20.34 93.1K
15:06 20.34 20.34 20.33 20.34 47.2K
15:07 20.34 20.37 20.34 20.37 109.2K
15:08 20.37 20.38 20.35 20.35 118.2K
15:09 20.36 20.38 20.36 20.37 56.5K
15:10 20.36 20.37 20.35 20.35 52.4K
15:11 20.36 20.38 20.35 20.37 65.6K
15:12 20.36 20.36 20.30 20.30 109.6K
15:13 20.31 20.35 20.31 20.35 72.6K
15:14 20.35 20.35 20.33 20.34 92.4K
15:15 20.35 20.39 20.34 20.38 90.8K
15:16 20.38 20.40 20.35 20.39 138.4K
15:17 20.39 20.39 20.37 20.39 65.4K
15:18 20.38 20.38 20.37 20.37 25.2K
15:19 20.39 20.40 20.38 20.40 90.3K
15:20 20.39 20.41 20.39 20.41 91.0K
15:21 20.41 20.43 20.40 20.42 97.6K
15:22 20.43 20.43 20.41 20.41 157.4K
15:23 20.40 20.43 20.40 20.43 103.8K
15:24 20.43 20.45 20.42 20.45 212.8K
15:25 20.46 20.49 20.46 20.48 184.0K
15:26 20.50 20.54 20.48 20.53 353.0K
15:27 20.54 20.55 20.51 20.52 222.6K
15:28 20.53 20.53 20.50 20.53 122.9K
15:29 20.52 20.54 20.52 20.53 138.6K
15:30 20.53 20.57 20.50 20.56 185.1K
15:31 20.56 20.57 20.52 20.52 339.8K
15:32 20.54 20.55 20.52 20.52 98.3K
15:33 20.52 20.53 20.50 20.51 112.6K
15:34 20.50 20.51 20.49 20.50 98.0K
15:35 20.50 20.51 20.45 20.45 150.1K
15:36 20.45 20.45 20.44 20.43 158.1K
15:37 20.44 20.44 20.42 20.44 77.1K
15:38 20.43 20.43 20.38 20.38 231.3K
15:39 20.38 20.39 20.37 20.38 278.3K
15:40 20.37 20.40 20.36 20.40 109.6K
15:41 20.40 20.42 20.37 20.37 112.7K
15:42 20.38 20.38 20.33 20.33 143.9K
15:43 20.33 20.37 20.33 20.36 98.5K
15:44 20.37 20.38 20.34 20.36 83.6K
15:45 20.36 20.37 20.35 20.36 203.0K
15:46 20.36 20.36 20.33 20.35 61.4K
15:47 20.35 20.38 20.35 20.36 96.9K
15:48 20.37 20.38 20.37 20.37 74.8K
15:49 20.37 20.41 20.37 20.40 151.8K
15:50 20.43 20.43 20.37 20.37 469.2K
15:51 20.39 20.41 20.37 20.41 186.3K
15:52 20.42 20.42 20.37 20.37 147.4K
15:53 20.36 20.36 20.29 20.34 501.2K
15:54 20.33 20.40 20.32 20.40 343.0K
15:55 20.35 20.40 20.35 20.40 327.2K
15:56 20.40 20.40 20.38 20.38 321.0K
15:57 20.37 20.38 20.36 20.38 145.8K
15:58 20.37 20.37 20.35 20.36 323.7K
15:59 20.36 20.39 20.35 20.35 3,850.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし