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 19.89 20.02 19.80 19.81 12,031.6K
09:31 19.84 19.96 19.82 19.95 748.6K
09:32 19.94 19.98 19.91 19.98 714.2K
09:33 19.95 20.08 19.94 20.01 929.7K
09:34 20.02 20.16 20.02 20.17 840.1K
09:35 20.19 20.35 20.17 20.31 1,783.4K
09:36 20.35 20.41 20.30 20.30 1,319.5K
09:37 20.31 20.33 20.23 20.25 880.7K
09:38 20.25 20.32 20.22 20.32 891.3K
09:39 20.29 20.29 20.22 20.23 458.4K
09:40 20.25 20.27 20.12 20.12 865.0K
09:41 20.15 20.23 20.15 20.22 469.0K
09:42 20.20 20.23 20.16 20.23 565.6K
09:43 20.26 20.34 20.23 20.34 836.2K
09:44 20.27 20.29 20.24 20.24 585.4K
09:45 20.27 20.27 20.20 20.20 528.4K
09:46 20.22 20.27 20.21 20.24 293.6K
09:47 20.24 20.26 20.20 20.22 406.2K
09:48 20.26 20.33 20.24 20.30 610.1K
09:49 20.28 20.29 20.23 20.27 403.6K
09:50 20.30 20.33 20.27 20.31 498.7K
09:51 20.33 20.36 20.28 20.36 700.6K
09:52 20.36 20.50 20.36 20.48 1,109.9K
09:53 20.47 20.58 20.47 20.53 1,570.6K
09:54 20.51 20.51 20.40 20.44 876.0K
09:55 20.44 20.48 20.42 20.47 516.8K
09:56 20.52 20.59 20.50 20.59 852.2K
09:57 20.62 20.65 20.60 20.63 978.5K
09:58 20.62 20.63 20.58 20.59 620.4K
09:59 20.59 20.60 20.53 20.55 391.6K
10:00 20.51 20.51 20.42 20.46 705.3K
10:01 20.46 20.51 20.42 20.43 547.3K
10:02 20.44 20.47 20.40 20.44 434.9K
10:03 20.43 20.47 20.40 20.44 467.3K
10:04 20.45 20.45 20.35 20.35 499.5K
10:05 20.34 20.36 20.27 20.29 470.1K
10:06 20.29 20.35 20.27 20.34 414.2K
10:07 20.32 20.38 20.30 20.38 423.9K
10:08 20.39 20.39 20.31 20.32 355.0K
10:09 20.31 20.42 20.31 20.39 429.5K
10:10 20.41 20.47 20.40 20.47 587.8K
10:11 20.47 20.52 20.47 20.52 779.3K
10:12 20.52 20.54 20.48 20.52 615.9K
10:13 20.52 20.56 20.50 20.55 461.2K
10:14 20.56 20.64 20.56 20.63 1,112.6K
10:15 20.63 20.66 20.59 20.59 777.9K
10:16 20.61 20.62 20.58 20.61 485.7K
10:17 20.61 20.62 20.53 20.53 269.8K
10:18 20.53 20.53 20.48 20.48 348.2K
10:19 20.47 20.60 20.47 20.60 452.1K
10:20 20.60 20.66 20.60 20.66 727.7K
10:21 20.70 20.70 20.63 20.67 837.7K
10:22 20.68 20.72 20.65 20.70 568.1K
10:23 20.71 20.74 20.68 20.70 616.6K
10:24 20.70 20.71 20.66 20.69 337.5K
10:25 20.69 20.78 20.69 20.78 680.4K
10:26 20.78 20.82 20.74 20.78 1,586.6K
10:27 20.79 20.83 20.78 20.79 920.5K
10:28 20.81 20.81 20.77 20.78 1,231.5K
10:29 20.78 20.84 20.78 20.84 664.7K
10:30 20.82 20.82 20.78 20.80 512.8K
10:31 20.80 20.82 20.78 20.79 377.6K
10:32 20.76 20.77 20.70 20.70 791.3K
10:33 20.69 20.70 20.64 20.67 623.0K
10:34 20.69 20.75 20.69 20.70 567.8K
10:35 20.69 20.82 20.69 20.79 570.6K
10:36 20.78 20.81 20.72 20.72 339.2K
10:37 20.71 20.73 20.67 20.73 294.0K
10:38 20.73 20.75 20.66 20.66 439.7K
10:39 20.67 20.67 20.62 20.66 402.5K
10:40 20.66 20.71 20.64 20.68 262.0K
10:41 20.67 20.69 20.66 20.68 173.9K
10:42 20.68 20.71 20.60 20.62 394.9K
10:43 20.64 20.67 20.63 20.63 129.3K
10:44 20.65 20.75 20.65 20.75 306.4K
10:45 20.75 20.75 20.70 20.70 204.1K
10:46 20.70 20.73 20.67 20.68 306.8K
10:47 20.68 20.71 20.66 20.70 235.6K
10:48 20.72 20.77 20.72 20.76 262.3K
10:49 20.76 20.79 20.74 20.75 314.0K
10:50 20.76 20.77 20.72 20.74 248.5K
10:51 20.75 20.77 20.73 20.76 269.6K
10:52 20.76 20.80 20.75 20.75 385.2K
10:53 20.75 20.75 20.69 20.69 205.6K
10:54 20.68 20.71 20.68 20.69 181.3K
10:55 20.69 20.74 20.68 20.71 128.8K
10:56 20.72 20.72 20.65 20.65 151.2K
10:57 20.65 20.67 20.61 20.63 270.8K
10:58 20.62 20.64 20.61 20.64 212.9K
10:59 20.63 20.64 20.61 20.62 146.3K
11:00 20.63 20.63 20.58 20.61 275.0K
11:01 20.62 20.63 20.58 20.58 146.0K
11:02 20.59 20.61 20.59 20.59 196.6K
11:03 20.58 20.63 20.58 20.63 144.5K
11:04 20.64 20.65 20.62 20.63 173.3K
11:05 20.65 20.69 20.64 20.65 222.6K
11:06 20.66 20.69 20.66 20.68 178.9K
11:07 20.70 20.73 20.69 20.72 176.4K
11:08 20.72 20.76 20.71 20.76 195.2K
11:09 20.77 20.77 20.73 20.76 279.4K
11:10 20.77 20.77 20.68 20.69 212.2K
11:11 20.67 20.71 20.66 20.71 136.1K
11:12 20.71 20.74 20.71 20.72 123.0K
11:13 20.74 20.76 20.71 20.74 211.4K
11:14 20.76 20.77 20.70 20.70 185.2K
11:15 20.70 20.72 20.69 20.72 157.2K
11:16 20.73 20.74 20.68 20.69 122.6K
11:17 20.69 20.69 20.67 20.67 137.5K
11:18 20.67 20.68 20.64 20.64 501.8K
11:19 20.65 20.68 20.65 20.68 195.9K
11:20 20.69 20.72 20.69 20.71 155.2K
11:21 20.73 20.73 20.68 20.68 167.8K
11:22 20.70 20.73 20.67 20.73 125.5K
11:23 20.72 20.74 20.71 20.71 289.6K
11:24 20.71 20.76 20.70 20.74 236.5K
11:25 20.73 20.75 20.70 20.71 116.6K
11:26 20.70 20.71 20.68 20.70 123.7K
11:27 20.71 20.71 20.70 20.69 94.8K
11:28 20.69 20.72 20.69 20.71 119.6K
11:29 20.71 20.73 20.71 20.72 92.2K
11:30 20.73 20.74 20.70 20.72 111.7K
11:31 20.73 20.74 20.71 20.74 244.6K
11:32 20.75 20.80 20.75 20.77 659.3K
11:33 20.76 20.76 20.70 20.71 146.2K
11:34 20.69 20.72 20.68 20.69 183.7K
11:35 20.70 20.74 20.69 20.73 172.4K
11:36 20.74 20.81 20.74 20.79 325.9K
11:37 20.79 20.80 20.75 20.79 106.1K
11:38 20.83 20.83 20.70 20.70 333.4K
11:39 20.67 20.69 20.67 20.67 416.4K
11:40 20.67 20.70 20.67 20.70 219.3K
11:41 20.70 20.70 20.65 20.65 256.2K
11:42 20.66 20.70 20.66 20.69 129.9K
11:43 20.70 20.70 20.67 20.67 110.5K
11:44 20.66 20.67 20.62 20.62 145.6K
11:45 20.62 20.62 20.52 20.52 483.1K
11:46 20.52 20.52 20.42 20.43 606.7K
11:47 20.42 20.47 20.42 20.42 366.6K
11:48 20.43 20.45 20.42 20.43 400.0K
11:49 20.42 20.45 20.40 20.43 324.6K
11:50 20.43 20.46 20.43 20.44 281.7K
11:51 20.44 20.44 20.39 20.39 309.6K
11:52 20.39 20.39 20.33 20.33 484.2K
11:53 20.34 20.44 20.34 20.42 389.0K
11:54 20.41 20.45 20.40 20.42 350.1K
11:55 20.42 20.45 20.39 20.42 231.0K
11:56 20.42 20.42 20.36 20.37 276.3K
11:57 20.37 20.39 20.33 20.39 254.2K
11:58 20.39 20.40 20.29 20.29 467.0K
11:59 20.29 20.35 20.29 20.33 296.6K
12:00 20.36 20.39 20.30 20.30 198.5K
12:01 20.30 20.40 20.30 20.38 350.6K
12:02 20.35 20.38 20.33 20.38 248.2K
12:03 20.36 20.36 20.33 20.33 122.5K
12:04 20.32 20.36 20.31 20.32 470.5K
12:05 20.31 20.32 20.23 20.24 414.2K
12:06 20.24 20.28 20.24 20.25 363.0K
12:07 20.26 20.27 20.21 20.27 598.0K
12:08 20.26 20.29 20.23 20.24 213.3K
12:09 20.25 20.25 20.19 20.22 286.8K
12:10 20.23 20.28 20.19 20.21 303.6K
12:11 20.20 20.22 20.19 20.21 317.4K
12:12 20.20 20.22 20.17 20.20 236.7K
12:13 20.20 20.26 20.20 20.26 329.1K
12:14 20.25 20.29 20.23 20.27 370.6K
12:15 20.27 20.30 20.27 20.28 301.3K
12:16 20.28 20.34 20.23 20.34 334.8K
12:17 20.32 20.38 20.32 20.38 434.7K
12:18 20.39 20.48 20.39 20.47 493.7K
12:19 20.47 20.47 20.44 20.47 265.0K
12:20 20.46 20.49 20.46 20.49 365.7K
12:21 20.49 20.57 20.49 20.55 293.0K
12:22 20.55 20.56 20.52 20.53 205.6K
12:23 20.53 20.55 20.51 20.54 279.8K
12:24 20.53 20.54 20.51 20.53 195.0K
12:25 20.52 20.53 20.47 20.46 212.3K
12:26 20.48 20.53 20.48 20.50 233.3K
12:27 20.51 20.58 20.50 20.58 342.1K
12:28 20.57 20.57 20.50 20.52 326.4K
12:29 20.52 20.53 20.51 20.51 81.8K
12:30 20.52 20.54 20.49 20.50 178.8K
12:31 20.50 20.52 20.48 20.51 145.2K
12:32 20.50 20.55 20.50 20.55 125.1K
12:33 20.54 20.54 20.51 20.52 138.2K
12:34 20.52 20.52 20.49 20.50 81.8K
12:35 20.51 20.53 20.50 20.51 69.2K
12:36 20.51 20.53 20.49 20.50 96.2K
12:37 20.51 20.54 20.51 20.54 99.4K
12:38 20.55 20.55 20.51 20.50 83.8K
12:39 20.53 20.56 20.51 20.54 242.7K
12:40 20.54 20.55 20.51 20.51 73.5K
12:41 20.50 20.55 20.50 20.55 96.4K
12:42 20.55 20.57 20.54 20.57 150.4K
12:43 20.56 20.57 20.53 20.55 257.5K
12:44 20.56 20.56 20.54 20.54 87.8K
12:45 20.54 20.54 20.50 20.52 105.6K
12:46 20.51 20.53 20.50 20.53 93.1K
12:47 20.54 20.59 20.54 20.59 209.2K
12:48 20.59 20.61 20.58 20.60 192.6K
12:49 20.60 20.64 20.60 20.63 269.3K
12:50 20.62 20.63 20.59 20.61 129.4K
12:51 20.62 20.65 20.60 20.65 145.0K
12:52 20.64 20.64 20.60 20.61 89.7K
12:53 20.62 20.63 20.62 20.61 75.6K
12:54 20.60 20.64 20.60 20.63 41.6K
12:55 20.63 20.64 20.62 20.63 36.1K
12:56 20.64 20.64 20.62 20.62 135.2K
12:57 20.62 20.63 20.59 20.62 98.2K
12:58 20.62 20.64 20.60 20.63 84.0K
12:59 20.64 20.64 20.61 20.63 147.7K
13:00 20.63 20.67 20.63 20.65 204.6K
13:01 20.65 20.67 20.62 20.65 57.5K
13:02 20.66 20.69 20.65 20.67 108.0K
13:03 20.66 20.68 20.65 20.68 93.3K
13:04 20.67 20.69 20.66 20.68 101.4K
13:05 20.67 20.67 20.64 20.67 126.7K
13:06 20.66 20.66 20.62 20.63 159.1K
13:07 20.62 20.68 20.62 20.67 169.4K
13:08 20.67 20.70 20.66 20.69 227.8K
13:09 20.70 20.72 20.69 20.70 162.0K
13:10 20.70 20.74 20.70 20.74 210.3K
13:11 20.74 20.75 20.71 20.73 131.9K
13:12 20.73 20.78 20.73 20.77 394.0K
13:13 20.78 20.79 20.75 20.77 191.0K
13:14 20.78 20.78 20.73 20.73 223.6K
13:15 20.73 20.75 20.72 20.72 145.2K
13:16 20.72 20.73 20.68 20.69 149.2K
13:17 20.69 20.70 20.66 20.66 218.8K
13:18 20.67 20.69 20.67 20.69 90.4K
13:19 20.69 20.69 20.68 20.69 76.1K
13:20 20.69 20.70 20.67 20.70 111.8K
13:21 20.70 20.70 20.65 20.66 120.5K
13:22 20.65 20.66 20.63 20.64 123.8K
13:23 20.65 20.67 20.64 20.67 81.7K
13:24 20.66 20.73 20.66 20.73 90.9K
13:25 20.72 20.74 20.70 20.71 110.8K
13:26 20.70 20.73 20.68 20.73 96.6K
13:27 20.73 20.75 20.73 20.74 118.7K
13:28 20.74 20.74 20.71 20.73 149.5K
13:29 20.73 20.75 20.71 20.74 76.4K
13:30 20.73 20.76 20.73 20.76 123.9K
13:31 20.75 20.81 20.75 20.81 386.2K
13:32 20.82 20.82 20.79 20.79 147.0K
13:33 20.80 20.80 20.79 20.79 74.7K
13:34 20.79 20.81 20.78 20.80 126.6K
13:35 20.80 20.81 20.78 20.81 173.0K
13:36 20.80 20.81 20.78 20.78 115.2K
13:37 20.79 20.81 20.75 20.75 103.6K
13:38 20.75 20.76 20.74 20.75 114.7K
13:39 20.75 20.78 20.75 20.76 80.2K
13:40 20.76 20.77 20.75 20.75 35.5K
13:41 20.75 20.80 20.75 20.78 99.9K
13:42 20.79 20.82 20.79 20.81 214.9K
13:43 20.81 20.82 20.79 20.79 105.7K
13:44 20.79 20.81 20.78 20.79 67.5K
13:45 20.79 20.79 20.77 20.78 63.6K
13:46 20.78 20.78 20.73 20.75 98.9K
13:47 20.74 20.74 20.70 20.70 89.6K
13:48 20.70 20.71 20.65 20.67 163.1K
13:49 20.68 20.68 20.66 20.67 147.2K
13:50 20.67 20.69 20.66 20.68 67.0K
13:51 20.69 20.73 20.68 20.73 131.1K
13:52 20.72 20.73 20.71 20.72 124.3K
13:53 20.71 20.75 20.71 20.75 74.6K
13:54 20.74 20.78 20.74 20.78 124.4K
13:55 20.79 20.81 20.78 20.81 162.2K
13:56 20.81 20.83 20.79 20.79 322.5K
13:57 20.80 20.80 20.77 20.77 81.6K
13:58 20.76 20.76 20.70 20.71 132.3K
13:59 20.71 20.73 20.71 20.72 84.9K
14:00 20.72 20.72 20.71 20.71 93.6K
14:01 20.69 20.70 20.67 20.68 77.5K
14:02 20.69 20.70 20.68 20.70 76.1K
14:03 20.71 20.72 20.68 20.68 47.1K
14:04 20.68 20.71 20.68 20.68 91.2K
14:05 20.69 20.70 20.68 20.69 38.6K
14:06 20.70 20.71 20.67 20.68 150.0K
14:07 20.69 20.71 20.69 20.70 76.4K
14:08 20.69 20.72 20.69 20.70 72.6K
14:09 20.70 20.73 20.70 20.73 61.5K
14:10 20.71 20.71 20.63 20.63 165.7K
14:11 20.62 20.62 20.58 20.58 296.8K
14:12 20.57 20.62 20.57 20.62 228.4K
14:13 20.61 20.65 20.61 20.64 93.4K
14:14 20.64 20.69 20.64 20.68 161.7K
14:15 20.68 20.72 20.68 20.72 193.9K
14:16 20.71 20.71 20.68 20.69 96.9K
14:17 20.69 20.70 20.68 20.68 51.8K
14:18 20.68 20.72 20.67 20.72 87.6K
14:19 20.72 20.78 20.72 20.78 127.1K
14:20 20.78 20.81 20.74 20.81 310.7K
14:21 20.80 20.82 20.75 20.76 236.6K
14:22 20.75 20.76 20.74 20.75 76.9K
14:23 20.76 20.77 20.74 20.75 112.8K
14:24 20.75 20.75 20.74 20.74 47.8K
14:25 20.74 20.75 20.73 20.74 82.0K
14:26 20.74 20.75 20.73 20.74 137.3K
14:27 20.74 20.75 20.72 20.73 132.4K
14:28 20.73 20.75 20.73 20.73 62.3K
14:29 20.72 20.74 20.71 20.72 74.4K
14:30 20.71 20.74 20.70 20.72 74.7K
14:31 20.71 20.76 20.71 20.72 197.2K
14:32 20.74 20.77 20.71 20.73 194.3K
14:33 20.73 20.74 20.73 20.74 56.9K
14:34 20.74 20.74 20.72 20.74 107.2K
14:35 20.74 20.75 20.72 20.72 96.1K
14:36 20.72 20.74 20.72 20.72 47.0K
14:37 20.74 20.76 20.73 20.75 37.7K
14:38 20.76 20.78 20.75 20.75 92.0K
14:39 20.76 20.79 20.76 20.78 79.5K
14:40 20.79 20.81 20.79 20.81 132.4K
14:41 20.81 20.82 20.80 20.82 194.6K
14:42 20.82 20.82 20.79 20.79 197.0K
14:43 20.79 20.80 20.78 20.79 53.9K
14:44 20.80 20.80 20.78 20.80 66.5K
14:45 20.80 20.83 20.80 20.83 100.9K
14:46 20.83 20.98 20.81 20.97 1,457.6K
14:47 20.96 21.00 20.95 20.98 648.4K
14:48 21.00 21.00 20.96 20.99 405.0K
14:49 20.98 21.02 20.98 20.99 1,047.1K
14:50 21.00 21.01 20.97 20.97 326.1K
14:51 20.97 21.04 20.97 21.03 271.5K
14:52 21.01 21.06 21.01 21.06 495.1K
14:53 21.06 21.09 21.06 21.09 446.7K
14:54 21.08 21.09 21.07 21.07 299.6K
14:55 21.08 21.10 21.07 21.07 322.0K
14:56 21.07 21.07 21.03 21.03 310.0K
14:57 21.04 21.04 21.01 21.02 271.1K
14:58 21.03 21.07 21.02 21.05 264.5K
14:59 21.07 21.07 21.02 21.02 255.1K
15:00 21.02 21.04 21.01 21.02 264.8K
15:01 21.02 21.03 20.93 20.94 301.4K
15:02 20.94 20.94 20.88 20.92 197.5K
15:03 20.92 20.93 20.90 20.91 168.2K
15:04 20.91 20.95 20.89 20.95 139.5K
15:05 20.95 20.98 20.95 20.97 216.3K
15:06 20.96 21.00 20.96 21.00 137.9K
15:07 21.02 21.04 21.01 21.03 207.1K
15:08 21.03 21.04 21.01 21.02 120.6K
15:09 21.01 21.02 20.99 21.00 138.9K
15:10 21.00 21.04 20.99 21.04 148.3K
15:11 21.05 21.05 21.00 21.04 280.8K
15:12 21.03 21.04 21.03 21.03 159.0K
15:13 21.02 21.06 21.02 21.03 112.5K
15:14 21.03 21.04 21.02 21.03 99.8K
15:15 21.03 21.04 21.00 21.02 207.4K
15:16 21.02 21.02 20.99 20.99 117.4K
15:17 20.99 21.00 20.98 20.99 103.2K
15:18 21.01 21.03 20.98 21.03 221.0K
15:19 21.04 21.05 21.03 21.04 73.9K
15:20 21.03 21.03 20.99 21.02 89.8K
15:21 21.02 21.06 21.02 21.02 212.5K
15:22 21.04 21.09 21.03 21.09 182.4K
15:23 21.10 21.11 21.08 21.10 312.1K
15:24 21.10 21.12 21.09 21.12 274.2K
15:25 21.12 21.12 21.08 21.08 246.7K
15:26 21.09 21.10 21.07 21.10 154.4K
15:27 21.10 21.11 21.07 21.07 178.0K
15:28 21.07 21.10 21.05 21.10 109.9K
15:29 21.11 21.14 21.09 21.10 269.0K
15:30 21.10 21.12 21.06 21.08 166.2K
15:31 21.09 21.11 21.08 21.11 135.2K
15:32 21.10 21.11 21.08 21.09 97.3K
15:33 21.09 21.13 21.09 21.10 134.5K
15:34 21.11 21.14 21.10 21.13 148.2K
15:35 21.13 21.15 21.12 21.12 176.2K
15:36 21.12 21.13 21.10 21.11 192.6K
15:37 21.11 21.14 21.11 21.14 133.7K
15:38 21.13 21.15 21.12 21.14 185.2K
15:39 21.14 21.16 21.11 21.13 163.4K
15:40 21.13 21.17 21.12 21.15 220.1K
15:41 21.16 21.16 21.10 21.11 258.3K
15:42 21.10 21.12 21.07 21.07 294.7K
15:43 21.07 21.08 21.04 21.06 175.2K
15:44 21.05 21.07 21.04 21.04 427.4K
15:45 21.03 21.04 20.99 21.00 233.2K
15:46 21.00 21.03 20.99 21.01 171.5K
15:47 21.01 21.03 21.01 21.03 253.3K
15:48 21.03 21.13 21.03 21.13 232.7K
15:49 21.11 21.13 21.10 21.12 283.0K
15:50 21.14 21.14 21.05 21.06 672.5K
15:51 21.11 21.11 21.07 21.09 640.2K
15:52 21.08 21.09 21.05 21.07 499.1K
15:53 21.06 21.06 21.04 21.06 649.4K
15:54 21.04 21.09 21.03 21.06 358.5K
15:55 21.06 21.06 20.99 21.02 405.4K
15:56 21.02 21.04 21.00 20.99 175.2K
15:57 21.00 21.04 21.00 21.03 215.1K
15:58 21.03 21.04 21.03 21.04 202.9K
15:59 21.04 21.07 21.03 21.03 4,470.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし