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 20.28 20.28 19.95 20.03 28,608.3K
09:31 19.99 20.00 19.79 19.79 1,472.5K
09:32 19.79 19.85 19.76 19.81 1,518.5K
09:33 19.79 19.82 19.64 19.64 1,564.4K
09:34 19.59 19.60 19.53 19.53 1,474.6K
09:35 19.51 19.64 19.51 19.61 1,587.9K
09:36 19.63 19.66 19.52 19.57 1,493.6K
09:37 19.56 19.65 19.53 19.62 976.5K
09:38 19.60 19.67 19.56 19.56 938.0K
09:39 19.53 19.58 19.41 19.44 1,579.9K
09:40 19.38 19.39 19.29 19.32 1,662.0K
09:41 19.28 19.37 19.28 19.28 1,097.5K
09:42 19.24 19.31 19.24 19.30 1,298.2K
09:43 19.33 19.41 19.30 19.38 885.3K
09:44 19.38 19.43 19.32 19.33 973.3K
09:45 19.37 19.47 19.37 19.47 909.8K
09:46 19.48 19.50 19.44 19.48 983.2K
09:47 19.50 19.65 19.50 19.63 921.1K
09:48 19.62 19.70 19.58 19.69 1,280.2K
09:49 19.70 19.70 19.55 19.56 1,349.3K
09:50 19.55 19.69 19.52 19.63 805.3K
09:51 19.60 19.65 19.48 19.48 1,417.5K
09:52 19.43 19.47 19.39 19.42 866.3K
09:53 19.43 19.43 19.38 19.40 592.2K
09:54 19.42 19.50 19.42 19.47 571.6K
09:55 19.48 19.52 19.47 19.48 594.3K
09:56 19.47 19.51 19.43 19.43 467.0K
09:57 19.41 19.44 19.36 19.36 631.8K
09:58 19.32 19.32 19.28 19.31 1,007.0K
09:59 19.30 19.38 19.30 19.37 402.4K
10:00 19.40 19.46 19.39 19.43 747.9K
10:01 19.46 19.70 19.46 19.67 968.8K
10:02 19.69 19.71 19.58 19.59 1,347.1K
10:03 19.57 19.62 19.55 19.59 571.7K
10:04 19.60 19.64 19.59 19.60 756.9K
10:05 19.60 19.77 19.60 19.77 797.7K
10:06 19.77 19.79 19.74 19.74 1,087.9K
10:07 19.77 19.80 19.66 19.68 824.3K
10:08 19.69 19.82 19.69 19.80 691.8K
10:09 19.82 19.86 19.78 19.81 745.4K
10:10 19.82 19.90 19.79 19.90 622.1K
10:11 19.89 19.93 19.88 19.89 852.6K
10:12 19.89 19.89 19.81 19.81 648.0K
10:13 19.80 19.83 19.78 19.82 597.6K
10:14 19.80 19.80 19.73 19.76 562.7K
10:15 19.78 19.87 19.78 19.85 513.0K
10:16 19.85 19.88 19.83 19.86 368.5K
10:17 19.85 19.87 19.78 19.79 480.8K
10:18 19.79 19.82 19.76 19.82 343.3K
10:19 19.80 19.83 19.78 19.83 236.2K
10:20 19.83 19.84 19.79 19.81 287.3K
10:21 19.83 19.92 19.81 19.91 522.7K
10:22 19.90 19.95 19.90 19.92 673.3K
10:23 19.93 19.95 19.91 19.91 414.6K
10:24 19.92 19.95 19.89 19.92 396.0K
10:25 19.89 19.92 19.81 19.84 488.6K
10:26 19.84 19.87 19.80 19.81 469.6K
10:27 19.80 19.82 19.76 19.76 509.5K
10:28 19.76 19.77 19.66 19.70 643.2K
10:29 19.71 19.76 19.69 19.76 316.6K
10:30 19.74 19.79 19.71 19.73 334.8K
10:31 19.76 19.79 19.75 19.77 344.7K
10:32 19.77 19.84 19.77 19.83 327.5K
10:33 19.83 19.85 19.82 19.85 336.7K
10:34 19.85 19.86 19.83 19.85 327.3K
10:35 19.86 19.86 19.79 19.81 372.9K
10:36 19.81 19.82 19.75 19.77 327.3K
10:37 19.79 19.83 19.75 19.75 283.2K
10:38 19.74 19.81 19.71 19.81 311.7K
10:39 19.84 19.84 19.77 19.80 195.8K
10:40 19.79 19.81 19.76 19.77 182.5K
10:41 19.80 19.83 19.79 19.80 199.8K
10:42 19.82 19.84 19.79 19.84 218.2K
10:43 19.85 19.85 19.78 19.78 219.6K
10:44 19.79 19.81 19.75 19.76 180.9K
10:45 19.75 19.77 19.73 19.76 275.4K
10:46 19.75 19.77 19.70 19.73 265.9K
10:47 19.72 19.73 19.68 19.70 463.5K
10:48 19.71 19.72 19.67 19.69 422.2K
10:49 19.68 19.73 19.64 19.73 540.4K
10:50 19.73 19.73 19.65 19.66 401.6K
10:51 19.68 19.68 19.61 19.61 285.6K
10:52 19.61 19.67 19.61 19.67 210.7K
10:53 19.68 19.68 19.62 19.62 188.0K
10:54 19.63 19.67 19.63 19.63 148.2K
10:55 19.65 19.74 19.65 19.72 199.9K
10:56 19.72 19.76 19.69 19.75 204.1K
10:57 19.76 19.79 19.76 19.78 219.7K
10:58 19.79 19.79 19.74 19.77 214.1K
10:59 19.76 19.78 19.73 19.74 106.7K
11:00 19.74 19.76 19.70 19.72 207.0K
11:01 19.71 19.76 19.71 19.75 138.3K
11:02 19.76 19.77 19.70 19.70 249.2K
11:03 19.70 19.73 19.66 19.66 368.0K
11:04 19.66 19.67 19.62 19.63 325.0K
11:05 19.63 19.65 19.62 19.64 250.5K
11:06 19.63 19.63 19.55 19.55 448.0K
11:07 19.55 19.56 19.48 19.50 829.5K
11:08 19.52 19.52 19.48 19.50 420.5K
11:09 19.48 19.50 19.46 19.49 444.2K
11:10 19.49 19.52 19.47 19.51 331.6K
11:11 19.53 19.59 19.53 19.58 342.8K
11:12 19.57 19.61 19.56 19.61 262.5K
11:13 19.60 19.60 19.57 19.59 155.8K
11:14 19.59 19.61 19.56 19.61 273.6K
11:15 19.62 19.67 19.62 19.65 203.7K
11:16 19.66 19.74 19.66 19.72 381.1K
11:17 19.71 19.74 19.70 19.71 187.4K
11:18 19.71 19.71 19.62 19.62 191.5K
11:19 19.63 19.63 19.58 19.59 210.6K
11:20 19.57 19.59 19.56 19.59 218.4K
11:21 19.62 19.63 19.57 19.58 156.2K
11:22 19.59 19.60 19.55 19.56 247.1K
11:23 19.56 19.62 19.55 19.61 278.3K
11:24 19.61 19.61 19.53 19.55 184.1K
11:25 19.55 19.55 19.50 19.54 249.4K
11:26 19.54 19.54 19.51 19.52 186.3K
11:27 19.52 19.53 19.47 19.48 315.5K
11:28 19.48 19.50 19.46 19.48 508.7K
11:29 19.47 19.55 19.47 19.53 294.3K
11:30 19.54 19.61 19.53 19.58 295.6K
11:31 19.57 19.57 19.55 19.56 159.4K
11:32 19.55 19.63 19.55 19.62 152.8K
11:33 19.61 19.62 19.57 19.57 118.2K
11:34 19.57 19.60 19.57 19.59 117.1K
11:35 19.59 19.62 19.59 19.59 140.0K
11:36 19.59 19.61 19.56 19.57 217.9K
11:37 19.58 19.61 19.56 19.57 109.9K
11:38 19.56 19.57 19.53 19.54 183.1K
11:39 19.54 19.65 19.54 19.65 124.7K
11:40 19.65 19.72 19.65 19.72 215.4K
11:41 19.71 19.74 19.71 19.73 250.2K
11:42 19.73 19.76 19.72 19.75 225.3K
11:43 19.75 19.75 19.71 19.73 446.6K
11:44 19.74 19.76 19.70 19.71 208.3K
11:45 19.72 19.72 19.67 19.68 216.4K
11:46 19.69 19.71 19.66 19.71 211.8K
11:47 19.71 19.75 19.71 19.74 150.1K
11:48 19.75 19.75 19.73 19.74 226.2K
11:49 19.74 19.76 19.73 19.76 161.0K
11:50 19.73 19.75 19.72 19.72 118.1K
11:51 19.73 19.74 19.71 19.74 123.0K
11:52 19.75 19.76 19.69 19.70 127.4K
11:53 19.69 19.70 19.66 19.66 154.5K
11:54 19.68 19.73 19.67 19.73 99.9K
11:55 19.73 19.75 19.72 19.75 84.3K
11:56 19.75 19.75 19.72 19.73 79.0K
11:57 19.74 19.75 19.71 19.71 295.7K
11:58 19.72 19.74 19.72 19.74 67.6K
11:59 19.74 19.78 19.72 19.77 140.6K
12:00 19.78 19.78 19.74 19.75 198.4K
12:01 19.74 19.78 19.73 19.78 101.7K
12:02 19.79 19.84 19.79 19.82 459.8K
12:03 19.82 19.82 19.74 19.74 215.5K
12:04 19.75 19.77 19.74 19.75 180.9K
12:05 19.75 19.76 19.70 19.71 173.3K
12:06 19.71 19.77 19.71 19.75 133.3K
12:07 19.74 19.78 19.73 19.75 109.5K
12:08 19.76 19.76 19.72 19.73 83.1K
12:09 19.73 19.76 19.72 19.72 99.2K
12:10 19.72 19.73 19.69 19.71 177.8K
12:11 19.70 19.74 19.70 19.73 72.4K
12:12 19.74 19.77 19.73 19.77 120.3K
12:13 19.77 19.77 19.75 19.75 73.2K
12:14 19.76 19.77 19.74 19.74 76.9K
12:15 19.75 19.76 19.73 19.76 111.7K
12:16 19.75 19.77 19.71 19.72 63.6K
12:17 19.72 19.76 19.72 19.74 164.2K
12:18 19.75 19.75 19.73 19.73 38.4K
12:19 19.74 19.78 19.74 19.76 81.7K
12:20 19.76 19.80 19.76 19.80 90.4K
12:21 19.80 19.80 19.77 19.77 112.9K
12:22 19.76 19.77 19.68 19.69 158.6K
12:23 19.70 19.71 19.69 19.70 151.3K
12:24 19.71 19.72 19.67 19.71 208.0K
12:25 19.71 19.74 19.71 19.73 117.4K
12:26 19.73 19.73 19.70 19.70 90.5K
12:27 19.70 19.72 19.67 19.67 101.6K
12:28 19.68 19.71 19.68 19.71 67.7K
12:29 19.71 19.73 19.71 19.71 60.0K
12:30 19.71 19.77 19.71 19.77 88.4K
12:31 19.76 19.77 19.73 19.73 136.7K
12:32 19.75 19.75 19.72 19.74 123.7K
12:33 19.74 19.75 19.73 19.73 79.4K
12:34 19.73 19.75 19.72 19.75 78.2K
12:35 19.75 19.77 19.75 19.75 38.5K
12:36 19.75 19.77 19.74 19.74 88.1K
12:37 19.75 19.75 19.71 19.74 122.6K
12:38 19.73 19.74 19.71 19.73 76.6K
12:39 19.72 19.73 19.72 19.72 81.1K
12:40 19.72 19.72 19.59 19.59 415.6K
12:41 19.61 19.63 19.61 19.62 196.8K
12:42 19.62 19.67 19.62 19.66 121.8K
12:43 19.67 19.67 19.65 19.65 62.6K
12:44 19.66 19.66 19.63 19.64 81.6K
12:45 19.63 19.65 19.62 19.64 106.9K
12:46 19.63 19.68 19.63 19.67 149.9K
12:47 19.67 19.68 19.65 19.65 70.8K
12:48 19.66 19.67 19.64 19.67 58.0K
12:49 19.67 19.67 19.65 19.65 128.2K
12:50 19.66 19.71 19.66 19.68 84.9K
12:51 19.68 19.69 19.67 19.68 35.6K
12:52 19.67 19.68 19.66 19.68 39.9K
12:53 19.68 19.72 19.68 19.70 51.5K
12:54 19.71 19.75 19.71 19.73 128.0K
12:55 19.73 19.77 19.72 19.76 137.2K
12:56 19.77 19.78 19.75 19.75 147.1K
12:57 19.75 19.76 19.72 19.73 47.9K
12:58 19.73 19.75 19.73 19.74 142.1K
12:59 19.74 19.74 19.71 19.71 42.9K
13:00 19.72 19.77 19.71 19.75 146.7K
13:01 19.76 19.76 19.71 19.74 35.2K
13:02 19.75 19.75 19.71 19.71 99.5K
13:03 19.71 19.72 19.68 19.69 73.1K
13:04 19.68 19.68 19.66 19.68 57.0K
13:05 19.67 19.69 19.66 19.69 76.7K
13:06 19.69 19.72 19.69 19.72 364.5K
13:07 19.73 19.75 19.72 19.74 70.2K
13:08 19.74 19.74 19.73 19.73 59.3K
13:09 19.73 19.74 19.71 19.74 58.9K
13:10 19.75 19.76 19.74 19.76 60.9K
13:11 19.76 19.77 19.71 19.73 207.4K
13:12 19.73 19.79 19.73 19.77 88.3K
13:13 19.78 19.79 19.77 19.79 99.0K
13:14 19.78 19.78 19.73 19.73 325.9K
13:15 19.72 19.72 19.63 19.64 317.5K
13:16 19.65 19.69 19.64 19.69 140.9K
13:17 19.70 19.75 19.70 19.75 96.3K
13:18 19.75 19.76 19.73 19.74 82.5K
13:19 19.74 19.74 19.71 19.71 87.1K
13:20 19.72 19.72 19.66 19.66 129.0K
13:21 19.67 19.67 19.54 19.54 312.3K
13:22 19.54 19.55 19.49 19.50 544.9K
13:23 19.52 19.52 19.46 19.50 292.0K
13:24 19.49 19.51 19.49 19.48 183.2K
13:25 19.48 19.55 19.48 19.51 306.8K
13:26 19.51 19.54 19.51 19.54 773.0K
13:27 19.54 19.55 19.52 19.52 127.1K
13:28 19.54 19.55 19.52 19.53 101.6K
13:29 19.54 19.57 19.54 19.55 294.6K
13:30 19.54 19.60 19.54 19.58 137.2K
13:31 19.58 19.58 19.53 19.55 296.2K
13:32 19.54 19.55 19.51 19.52 96.2K
13:33 19.51 19.52 19.47 19.47 403.9K
13:34 19.48 19.49 19.47 19.47 160.5K
13:35 19.48 19.49 19.43 19.46 204.4K
13:36 19.44 19.44 19.36 19.36 712.7K
13:37 19.36 19.44 19.36 19.44 450.4K
13:38 19.46 19.48 19.46 19.48 237.3K
13:39 19.48 19.50 19.45 19.46 130.7K
13:40 19.46 19.46 19.41 19.42 210.4K
13:41 19.42 19.42 19.36 19.38 301.7K
13:42 19.39 19.39 19.33 19.34 281.7K
13:43 19.31 19.32 19.27 19.31 630.0K
13:44 19.30 19.33 19.29 19.32 218.0K
13:45 19.32 19.33 19.28 19.28 200.0K
13:46 19.29 19.32 19.27 19.32 144.0K
13:47 19.32 19.32 19.28 19.28 280.5K
13:48 19.28 19.30 19.26 19.26 301.2K
13:49 19.27 19.29 19.12 19.12 1,117.0K
13:50 19.11 19.24 19.11 19.24 478.8K
13:51 19.25 19.25 19.21 19.21 279.4K
13:52 19.22 19.22 19.19 19.21 185.6K
13:53 19.23 19.23 19.16 19.17 270.1K
13:54 19.17 19.19 19.15 19.16 269.4K
13:55 19.16 19.19 19.13 19.13 253.1K
13:56 19.11 19.11 19.04 19.04 765.7K
13:57 19.01 19.04 19.01 19.03 399.5K
13:58 19.03 19.06 19.01 19.01 291.6K
13:59 19.02 19.05 19.01 19.05 1,238.3K
14:00 19.06 19.09 18.99 18.99 381.7K
14:01 18.99 19.03 18.94 18.94 568.3K
14:02 18.94 18.94 18.83 18.85 897.5K
14:03 18.86 18.89 18.84 18.87 622.4K
14:04 18.87 18.91 18.81 18.82 523.2K
14:05 18.82 18.94 18.80 18.91 557.4K
14:06 18.92 19.04 18.91 19.02 581.6K
14:07 19.02 19.07 19.02 19.03 720.7K
14:08 19.01 19.03 18.98 19.02 456.9K
14:09 19.00 19.06 18.98 19.06 288.3K
14:10 19.10 19.18 19.10 19.17 526.3K
14:11 19.17 19.19 19.14 19.14 645.9K
14:12 19.15 19.17 19.14 19.15 177.3K
14:13 19.13 19.13 19.06 19.10 461.8K
14:14 19.08 19.13 19.06 19.13 128.6K
14:15 19.12 19.17 19.12 19.16 327.1K
14:16 19.16 19.18 19.15 19.15 221.1K
14:17 19.16 19.21 19.15 19.19 266.8K
14:18 19.20 19.22 19.18 19.19 297.9K
14:19 19.20 19.24 19.20 19.24 143.5K
14:20 19.23 19.26 19.22 19.23 223.0K
14:21 19.24 19.26 19.24 19.25 173.8K
14:22 19.26 19.26 19.21 19.21 282.4K
14:23 19.22 19.23 19.18 19.23 151.6K
14:24 19.22 19.24 19.22 19.23 274.7K
14:25 19.24 19.28 19.23 19.28 249.8K
14:26 19.29 19.29 19.26 19.26 260.9K
14:27 19.26 19.30 19.26 19.29 200.8K
14:28 19.29 19.29 19.26 19.26 170.9K
14:29 19.27 19.27 19.24 19.27 135.5K
14:30 19.26 19.28 19.26 19.27 61.7K
14:31 19.27 19.29 19.27 19.28 148.5K
14:32 19.28 19.31 19.24 19.24 240.0K
14:33 19.24 19.25 19.17 19.18 404.9K
14:34 19.20 19.21 19.18 19.19 214.8K
14:35 19.18 19.22 19.16 19.20 105.1K
14:36 19.20 19.27 19.19 19.25 115.3K
14:37 19.26 19.26 19.21 19.22 292.8K
14:38 19.22 19.27 19.22 19.27 155.8K
14:39 19.27 19.28 19.26 19.27 103.1K
14:40 19.27 19.38 19.27 19.37 280.2K
14:41 19.36 19.42 19.36 19.41 464.1K
14:42 19.41 19.45 19.41 19.43 261.8K
14:43 19.43 19.46 19.42 19.45 374.1K
14:44 19.44 19.45 19.42 19.43 137.2K
14:45 19.44 19.45 19.37 19.38 134.0K
14:46 19.37 19.39 19.33 19.34 329.3K
14:47 19.34 19.36 19.34 19.35 115.6K
14:48 19.36 19.39 19.34 19.38 104.1K
14:49 19.38 19.41 19.36 19.40 125.9K
14:50 19.41 19.44 19.41 19.41 117.0K
14:51 19.42 19.43 19.40 19.42 110.7K
14:52 19.41 19.42 19.40 19.40 76.6K
14:53 19.43 19.48 19.43 19.48 124.6K
14:54 19.48 19.50 19.47 19.49 157.0K
14:55 19.49 19.54 19.48 19.54 207.3K
14:56 19.54 19.54 19.50 19.50 144.8K
14:57 19.49 19.51 19.45 19.45 148.0K
14:58 19.45 19.49 19.45 19.48 75.3K
14:59 19.49 19.50 19.46 19.49 62.2K
15:00 19.48 19.48 19.43 19.46 315.3K
15:01 19.45 19.48 19.44 19.46 62.1K
15:02 19.46 19.46 19.44 19.44 77.3K
15:03 19.44 19.45 19.40 19.45 147.2K
15:04 19.45 19.45 19.43 19.45 45.1K
15:05 19.45 19.47 19.43 19.45 40.9K
15:06 19.44 19.44 19.39 19.40 122.1K
15:07 19.38 19.38 19.35 19.36 234.7K
15:08 19.35 19.36 19.34 19.35 112.8K
15:09 19.34 19.36 19.32 19.36 169.6K
15:10 19.35 19.39 19.33 19.39 117.8K
15:11 19.38 19.43 19.37 19.44 105.6K
15:12 19.44 19.45 19.43 19.44 143.0K
15:13 19.44 19.45 19.43 19.45 87.5K
15:14 19.44 19.45 19.42 19.42 88.1K
15:15 19.43 19.45 19.42 19.43 107.7K
15:16 19.43 19.43 19.37 19.37 205.7K
15:17 19.38 19.39 19.34 19.34 174.3K
15:18 19.35 19.35 19.31 19.31 192.1K
15:19 19.33 19.34 19.31 19.34 175.6K
15:20 19.35 19.36 19.31 19.33 191.6K
15:21 19.34 19.35 19.33 19.33 180.9K
15:22 19.33 19.34 19.31 19.32 86.5K
15:23 19.32 19.34 19.31 19.33 104.7K
15:24 19.34 19.36 19.31 19.36 88.7K
15:25 19.35 19.39 19.35 19.39 87.5K
15:26 19.39 19.39 19.35 19.39 263.4K
15:27 19.39 19.42 19.39 19.40 323.3K
15:28 19.41 19.41 19.37 19.38 81.2K
15:29 19.39 19.43 19.39 19.43 80.2K
15:30 19.44 19.47 19.41 19.46 149.6K
15:31 19.46 19.46 19.44 19.45 172.2K
15:32 19.45 19.48 19.45 19.48 111.6K
15:33 19.48 19.50 19.45 19.45 221.4K
15:34 19.46 19.48 19.44 19.45 88.3K
15:35 19.45 19.47 19.43 19.47 56.7K
15:36 19.46 19.46 19.40 19.40 84.5K
15:37 19.38 19.39 19.32 19.32 186.9K
15:38 19.33 19.35 19.33 19.34 179.2K
15:39 19.36 19.37 19.34 19.35 85.7K
15:40 19.34 19.36 19.32 19.35 123.7K
15:41 19.34 19.36 19.33 19.36 79.8K
15:42 19.35 19.36 19.32 19.37 214.6K
15:43 19.37 19.37 19.33 19.33 73.5K
15:44 19.30 19.35 19.30 19.35 192.6K
15:45 19.34 19.36 19.34 19.35 82.0K
15:46 19.36 19.36 19.28 19.29 189.6K
15:47 19.29 19.29 19.24 19.24 317.6K
15:48 19.23 19.26 19.23 19.23 312.6K
15:49 19.23 19.27 19.23 19.26 165.8K
15:50 19.31 19.34 19.28 19.34 405.9K
15:51 19.35 19.36 19.33 19.35 380.8K
15:52 19.36 19.37 19.28 19.28 466.1K
15:53 19.27 19.29 19.24 19.25 338.3K
15:54 19.26 19.27 19.19 19.19 634.2K
15:55 19.19 19.26 19.19 19.25 432.8K
15:56 19.26 19.26 19.22 19.22 356.9K
15:57 19.22 19.25 19.22 19.25 253.7K
15:58 19.25 19.26 19.23 19.23 250.8K
15:59 19.23 19.23 19.19 19.19 5,252.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし