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 19.57 19.57 19.50 19.51 21,527.2K
09:31 19.50 19.84 19.49 19.84 1,426.0K
09:32 19.87 20.02 19.87 20.02 2,156.8K
09:33 20.00 20.07 19.98 20.07 1,376.1K
09:34 20.08 20.08 20.01 20.04 1,076.1K
09:35 20.04 20.19 20.04 20.17 1,570.0K
09:36 20.18 20.18 20.12 20.11 772.1K
09:37 20.15 20.19 20.03 20.07 1,348.7K
09:38 20.09 20.09 19.92 19.92 940.8K
09:39 19.92 19.94 19.75 19.75 1,083.4K
09:40 19.74 19.81 19.67 19.67 848.0K
09:41 19.66 19.75 19.66 19.72 593.2K
09:42 19.74 19.80 19.74 19.80 646.2K
09:43 19.83 19.89 19.67 19.67 859.2K
09:44 19.67 19.67 19.47 19.47 1,681.2K
09:45 19.49 19.49 19.33 19.45 1,861.3K
09:46 19.46 19.51 19.39 19.51 932.6K
09:47 19.52 19.59 19.50 19.50 946.3K
09:48 19.51 19.56 19.51 19.56 655.6K
09:49 19.57 19.63 19.51 19.52 716.3K
09:50 19.52 19.66 19.52 19.58 805.6K
09:51 19.58 19.58 19.39 19.39 728.1K
09:52 19.38 19.44 19.37 19.39 694.3K
09:53 19.40 19.47 19.38 19.43 485.5K
09:54 19.44 19.49 19.40 19.40 472.7K
09:55 19.43 19.48 19.38 19.39 786.4K
09:56 19.42 19.46 19.40 19.44 504.7K
09:57 19.41 19.49 19.41 19.42 497.8K
09:58 19.44 19.51 19.40 19.46 379.5K
09:59 19.47 19.51 19.44 19.51 358.1K
10:00 19.51 19.51 19.46 19.48 323.1K
10:01 19.50 19.61 19.46 19.61 380.0K
10:02 19.60 19.60 19.44 19.47 457.7K
10:03 19.47 19.49 19.32 19.36 787.4K
10:04 19.36 19.36 19.26 19.26 906.4K
10:05 19.26 19.34 19.26 19.26 676.0K
10:06 19.24 19.25 19.13 19.17 985.1K
10:07 19.14 19.24 19.09 19.24 777.6K
10:08 19.22 19.34 19.22 19.32 705.2K
10:09 19.31 19.36 19.29 19.35 470.0K
10:10 19.36 19.37 19.24 19.25 626.4K
10:11 19.25 19.28 19.20 19.23 417.6K
10:12 19.26 19.33 19.26 19.32 739.2K
10:13 19.30 19.30 19.20 19.21 495.5K
10:14 19.22 19.29 19.22 19.23 428.7K
10:15 19.24 19.24 19.17 19.22 573.5K
10:16 19.23 19.28 19.21 19.22 487.9K
10:17 19.24 19.26 19.21 19.26 407.4K
10:18 19.25 19.27 19.20 19.22 489.7K
10:19 19.22 19.27 19.20 19.27 201.2K
10:20 19.25 19.26 19.21 19.25 229.0K
10:21 19.24 19.24 19.20 19.24 154.0K
10:22 19.26 19.26 19.14 19.16 730.9K
10:23 19.17 19.20 19.15 19.19 355.6K
10:24 19.20 19.21 19.13 19.13 391.2K
10:25 19.12 19.13 19.07 19.09 662.2K
10:26 19.08 19.09 19.00 19.02 784.9K
10:27 19.01 19.03 19.00 19.02 949.8K
10:28 19.04 19.13 19.01 19.12 518.9K
10:29 19.13 19.20 19.12 19.18 605.0K
10:30 19.16 19.21 19.14 19.20 372.7K
10:31 19.17 19.17 19.11 19.16 393.1K
10:32 19.15 19.19 19.13 19.13 293.5K
10:33 19.13 19.18 19.13 19.16 156.7K
10:34 19.15 19.24 19.15 19.24 304.6K
10:35 19.23 19.31 19.20 19.31 627.5K
10:36 19.32 19.36 19.32 19.34 597.2K
10:37 19.35 19.39 19.35 19.37 647.9K
10:38 19.37 19.45 19.37 19.44 355.3K
10:39 19.44 19.44 19.38 19.39 348.4K
10:40 19.38 19.46 19.38 19.46 449.9K
10:41 19.46 19.48 19.45 19.48 439.2K
10:42 19.48 19.54 19.48 19.54 442.3K
10:43 19.54 19.56 19.51 19.56 432.5K
10:44 19.56 19.56 19.50 19.51 265.8K
10:45 19.52 19.54 19.41 19.41 554.6K
10:46 19.40 19.46 19.40 19.44 370.8K
10:47 19.44 19.45 19.40 19.42 279.5K
10:48 19.43 19.45 19.40 19.42 158.5K
10:49 19.42 19.46 19.40 19.40 218.9K
10:50 19.41 19.41 19.34 19.34 316.8K
10:51 19.34 19.38 19.34 19.38 376.3K
10:52 19.37 19.42 19.37 19.41 216.4K
10:53 19.43 19.47 19.41 19.41 328.7K
10:54 19.42 19.46 19.40 19.45 106.5K
10:55 19.43 19.54 19.43 19.54 392.3K
10:56 19.55 19.55 19.48 19.51 235.9K
10:57 19.51 19.53 19.50 19.52 179.6K
10:58 19.52 19.53 19.47 19.47 176.8K
10:59 19.48 19.48 19.44 19.47 186.8K
11:00 19.46 19.47 19.40 19.40 203.5K
11:01 19.39 19.46 19.39 19.45 132.4K
11:02 19.46 19.58 19.46 19.58 288.3K
11:03 19.58 19.59 19.55 19.57 384.4K
11:04 19.57 19.59 19.55 19.56 231.4K
11:05 19.57 19.59 19.55 19.55 200.1K
11:06 19.55 19.60 19.55 19.55 451.4K
11:07 19.56 19.61 19.56 19.60 201.7K
11:08 19.59 19.63 19.57 19.57 255.2K
11:09 19.58 19.61 19.56 19.59 162.7K
11:10 19.60 19.60 19.57 19.58 193.3K
11:11 19.59 19.60 19.52 19.54 162.7K
11:12 19.55 19.59 19.55 19.58 139.5K
11:13 19.60 19.63 19.59 19.61 249.7K
11:14 19.60 19.60 19.55 19.55 142.9K
11:15 19.56 19.57 19.52 19.52 175.4K
11:16 19.51 19.59 19.51 19.58 211.5K
11:17 19.59 19.60 19.57 19.57 152.5K
11:18 19.56 19.57 19.55 19.57 78.9K
11:19 19.59 19.61 19.56 19.61 244.9K
11:20 19.61 19.63 19.56 19.58 717.5K
11:21 19.57 19.59 19.56 19.59 74.7K
11:22 19.57 19.57 19.53 19.57 124.6K
11:23 19.58 19.58 19.55 19.56 130.9K
11:24 19.56 19.61 19.56 19.60 127.8K
11:25 19.63 19.68 19.62 19.67 470.0K
11:26 19.68 19.72 19.68 19.71 420.2K
11:27 19.71 19.72 19.71 19.71 251.3K
11:28 19.71 19.74 19.71 19.72 241.9K
11:29 19.72 19.75 19.71 19.75 358.4K
11:30 19.75 19.75 19.71 19.73 275.9K
11:31 19.73 19.74 19.68 19.69 201.2K
11:32 19.69 19.72 19.68 19.71 141.8K
11:33 19.70 19.71 19.66 19.68 150.2K
11:34 19.68 19.73 19.68 19.73 165.6K
11:35 19.72 19.74 19.71 19.71 188.7K
11:36 19.73 19.81 19.73 19.81 512.2K
11:37 19.81 19.81 19.77 19.79 333.7K
11:38 19.78 19.79 19.76 19.76 184.0K
11:39 19.76 19.76 19.71 19.72 185.7K
11:40 19.73 19.76 19.73 19.75 217.5K
11:41 19.75 19.75 19.72 19.74 281.9K
11:42 19.73 19.74 19.69 19.70 109.3K
11:43 19.70 19.72 19.69 19.72 122.2K
11:44 19.73 19.75 19.70 19.73 245.3K
11:45 19.72 19.72 19.68 19.71 122.4K
11:46 19.73 19.73 19.69 19.69 155.5K
11:47 19.70 19.72 19.70 19.70 92.9K
11:48 19.72 19.74 19.71 19.74 104.1K
11:49 19.73 19.75 19.72 19.75 65.8K
11:50 19.74 19.74 19.65 19.65 110.7K
11:51 19.65 19.72 19.65 19.72 174.2K
11:52 19.71 19.74 19.69 19.71 77.7K
11:53 19.70 19.70 19.65 19.67 218.2K
11:54 19.68 19.71 19.66 19.69 195.5K
11:55 19.69 19.71 19.67 19.71 73.3K
11:56 19.72 19.76 19.72 19.72 194.0K
11:57 19.72 19.73 19.70 19.71 62.1K
11:58 19.72 19.72 19.66 19.66 88.8K
11:59 19.66 19.67 19.64 19.65 140.0K
12:00 19.64 19.64 19.54 19.55 295.4K
12:01 19.56 19.60 19.55 19.58 329.2K
12:02 19.59 19.62 19.58 19.58 159.9K
12:03 19.59 19.60 19.56 19.58 117.2K
12:04 19.58 19.61 19.58 19.60 141.8K
12:05 19.60 19.61 19.60 19.61 127.2K
12:06 19.61 19.66 19.61 19.66 119.7K
12:07 19.66 19.67 19.63 19.65 105.0K
12:08 19.66 19.66 19.63 19.62 56.7K
12:09 19.63 19.63 19.60 19.61 59.6K
12:10 19.60 19.61 19.60 19.61 177.3K
12:11 19.60 19.63 19.60 19.61 76.6K
12:12 19.61 19.65 19.61 19.65 110.0K
12:13 19.65 19.68 19.63 19.68 64.8K
12:14 19.69 19.70 19.68 19.69 107.8K
12:15 19.68 19.69 19.66 19.67 88.0K
12:16 19.67 19.67 19.65 19.66 43.5K
12:17 19.66 19.67 19.63 19.66 66.8K
12:18 19.66 19.67 19.66 19.66 21.8K
12:19 19.67 19.73 19.67 19.72 177.5K
12:20 19.73 19.73 19.71 19.71 63.3K
12:21 19.73 19.80 19.73 19.78 250.6K
12:22 19.77 19.77 19.75 19.78 86.4K
12:23 19.77 19.79 19.76 19.78 165.4K
12:24 19.78 19.85 19.78 19.85 489.9K
12:25 19.86 19.90 19.86 19.89 422.3K
12:26 19.90 19.91 19.87 19.91 320.4K
12:27 19.91 19.91 19.86 19.87 229.2K
12:28 19.87 19.89 19.86 19.86 194.1K
12:29 19.86 19.90 19.86 19.89 143.2K
12:30 19.91 19.93 19.88 19.89 235.3K
12:31 19.90 19.90 19.88 19.90 79.9K
12:32 19.90 19.93 19.88 19.89 229.0K
12:33 19.87 19.87 19.83 19.84 287.3K
12:34 19.84 19.88 19.82 19.88 161.1K
12:35 19.86 19.88 19.84 19.87 99.1K
12:36 19.87 19.88 19.85 19.86 99.8K
12:37 19.88 19.89 19.87 19.89 112.9K
12:38 19.89 19.89 19.87 19.88 92.5K
12:39 19.87 19.88 19.87 19.88 79.6K
12:40 19.89 19.90 19.87 19.88 123.6K
12:41 19.89 19.90 19.85 19.90 97.4K
12:42 19.89 19.89 19.87 19.86 288.7K
12:43 19.85 19.87 19.85 19.87 86.4K
12:44 19.87 19.90 19.87 19.87 83.2K
12:45 19.86 19.88 19.85 19.85 75.3K
12:46 19.85 19.86 19.85 19.86 55.1K
12:47 19.85 19.87 19.82 19.84 144.6K
12:48 19.83 19.86 19.83 19.86 98.0K
12:49 19.85 19.87 19.84 19.86 61.3K
12:50 19.86 19.88 19.84 19.85 62.9K
12:51 19.85 19.87 19.83 19.87 111.3K
12:52 19.87 19.90 19.87 19.88 157.2K
12:53 19.89 19.89 19.85 19.85 85.4K
12:54 19.86 19.87 19.84 19.87 54.3K
12:55 19.87 19.88 19.85 19.87 48.2K
12:56 19.86 19.88 19.85 19.88 50.3K
12:57 19.87 19.94 19.87 19.94 306.9K
12:58 19.94 19.97 19.94 19.96 271.3K
12:59 19.95 19.95 19.92 19.93 187.4K
13:00 19.92 19.95 19.91 19.93 234.9K
13:01 19.94 19.96 19.94 19.93 113.0K
13:02 19.94 19.95 19.92 19.94 92.2K
13:03 19.94 19.94 19.90 19.92 130.6K
13:04 19.92 19.94 19.90 19.93 66.5K
13:05 19.94 19.94 19.91 19.93 92.8K
13:06 19.93 19.93 19.91 19.91 120.3K
13:07 19.91 19.92 19.90 19.92 101.1K
13:08 19.91 19.95 19.91 19.92 109.5K
13:09 19.91 19.96 19.91 19.96 135.4K
13:10 19.97 19.97 19.93 19.93 88.4K
13:11 19.93 19.95 19.93 19.94 86.6K
13:12 19.95 19.97 19.94 19.97 160.3K
13:13 19.96 19.98 19.95 19.97 95.6K
13:14 19.98 19.98 19.95 19.96 279.8K
13:15 19.96 19.96 19.94 19.95 66.6K
13:16 19.95 19.96 19.94 19.95 87.5K
13:17 19.95 19.96 19.94 19.95 81.8K
13:18 19.95 19.96 19.94 19.95 131.8K
13:19 19.95 19.99 19.95 19.99 162.8K
13:20 19.98 19.98 19.95 19.96 77.5K
13:21 19.96 19.97 19.95 19.95 80.4K
13:22 19.94 19.96 19.94 19.96 66.6K
13:23 19.96 19.98 19.95 19.97 154.0K
13:24 19.98 19.98 19.95 19.96 63.8K
13:25 19.96 19.99 19.95 19.98 218.6K
13:26 19.98 20.02 19.98 20.02 580.4K
13:27 20.02 20.03 20.02 20.02 126.5K
13:28 20.02 20.05 20.02 20.02 263.1K
13:29 20.03 20.08 20.03 20.07 213.3K
13:30 20.06 20.08 20.04 20.08 158.8K
13:31 20.07 20.08 20.06 20.06 175.0K
13:32 20.07 20.07 20.05 20.05 152.4K
13:33 20.05 20.07 20.03 20.06 174.1K
13:34 20.07 20.08 20.06 20.07 160.5K
13:35 20.08 20.11 20.07 20.09 345.0K
13:36 20.09 20.10 20.08 20.09 102.7K
13:37 20.09 20.09 20.08 20.09 129.0K
13:38 20.09 20.14 20.09 20.12 286.9K
13:39 20.13 20.14 20.12 20.11 84.3K
13:40 20.13 20.13 20.10 20.10 123.0K
13:41 20.11 20.12 20.09 20.11 226.8K
13:42 20.11 20.12 20.09 20.12 152.0K
13:43 20.12 20.12 20.12 20.11 133.8K
13:44 20.10 20.10 20.07 20.07 176.2K
13:45 20.08 20.10 20.08 20.08 87.2K
13:46 20.09 20.10 20.05 20.05 138.1K
13:47 20.05 20.07 20.05 20.07 119.3K
13:48 20.06 20.10 20.06 20.08 99.3K
13:49 20.08 20.08 20.05 20.06 57.1K
13:50 20.06 20.07 20.06 20.06 71.6K
13:51 20.07 20.10 20.07 20.09 79.2K
13:52 20.10 20.13 20.09 20.12 273.6K
13:53 20.14 20.14 20.11 20.12 199.3K
13:54 20.12 20.12 20.09 20.11 104.0K
13:55 20.10 20.13 20.10 20.12 95.2K
13:56 20.12 20.18 20.12 20.17 320.7K
13:57 20.18 20.30 20.18 20.27 1,108.0K
13:58 20.27 20.32 20.27 20.32 331.8K
13:59 20.32 20.33 20.31 20.32 213.2K
14:00 20.32 20.36 20.31 20.36 326.9K
14:01 20.38 20.47 20.37 20.47 499.8K
14:02 20.48 20.48 20.43 20.44 450.0K
14:03 20.44 20.44 20.38 20.39 350.4K
14:04 20.39 20.43 20.39 20.40 338.5K
14:05 20.40 20.42 20.35 20.35 332.6K
14:06 20.35 20.37 20.35 20.35 171.7K
14:07 20.37 20.39 20.34 20.37 193.4K
14:08 20.36 20.38 20.35 20.36 108.8K
14:09 20.36 20.38 20.35 20.35 183.3K
14:10 20.34 20.38 20.34 20.38 151.7K
14:11 20.38 20.39 20.36 20.37 216.2K
14:12 20.37 20.44 20.37 20.44 219.9K
14:13 20.44 20.44 20.41 20.43 176.0K
14:14 20.44 20.44 20.42 20.44 194.9K
14:15 20.43 20.54 20.43 20.53 737.8K
14:16 20.54 20.55 20.50 20.55 494.4K
14:17 20.56 20.57 20.54 20.56 338.5K
14:18 20.56 20.57 20.54 20.55 206.3K
14:19 20.55 20.56 20.53 20.54 419.3K
14:20 20.55 20.56 20.51 20.51 238.9K
14:21 20.51 20.56 20.51 20.55 219.7K
14:22 20.54 20.56 20.51 20.52 308.4K
14:23 20.52 20.56 20.52 20.56 167.7K
14:24 20.56 20.59 20.54 20.57 241.1K
14:25 20.58 20.62 20.58 20.59 468.5K
14:26 20.59 20.65 20.59 20.64 232.7K
14:27 20.64 20.65 20.62 20.62 205.1K
14:28 20.63 20.64 20.59 20.62 261.6K
14:29 20.62 20.67 20.62 20.67 297.7K
14:30 20.67 20.67 20.62 20.62 261.6K
14:31 20.63 20.70 20.62 20.68 622.9K
14:32 20.67 20.68 20.63 20.65 356.4K
14:33 20.65 20.68 20.64 20.65 263.6K
14:34 20.66 20.66 20.61 20.62 245.2K
14:35 20.58 20.63 20.58 20.63 333.7K
14:36 20.63 20.64 20.62 20.63 111.1K
14:37 20.65 20.66 20.62 20.65 272.4K
14:38 20.64 20.69 20.62 20.63 419.1K
14:39 20.63 20.63 20.60 20.63 304.1K
14:40 20.62 20.62 20.60 20.62 291.2K
14:41 20.62 20.65 20.61 20.64 104.1K
14:42 20.64 20.65 20.60 20.60 112.6K
14:43 20.60 20.64 20.60 20.62 161.2K
14:44 20.63 20.64 20.62 20.62 86.3K
14:45 20.61 20.62 20.52 20.52 340.2K
14:46 20.51 20.51 20.47 20.47 383.5K
14:47 20.47 20.56 20.47 20.56 358.5K
14:48 20.55 20.57 20.53 20.54 295.2K
14:49 20.54 20.56 20.53 20.54 189.7K
14:50 20.54 20.56 20.52 20.56 198.7K
14:51 20.54 20.55 20.47 20.47 264.1K
14:52 20.47 20.48 20.44 20.48 356.8K
14:53 20.49 20.50 20.47 20.48 187.2K
14:54 20.48 20.49 20.48 20.48 203.2K
14:55 20.47 20.52 20.47 20.52 160.3K
14:56 20.52 20.57 20.50 20.57 223.8K
14:57 20.57 20.57 20.53 20.55 240.4K
14:58 20.55 20.58 20.54 20.57 227.0K
14:59 20.58 20.60 20.54 20.54 606.7K
15:00 20.54 20.57 20.54 20.54 139.1K
15:01 20.54 20.56 20.50 20.53 155.6K
15:02 20.52 20.55 20.51 20.53 104.9K
15:03 20.53 20.55 20.53 20.54 60.3K
15:04 20.54 20.55 20.50 20.51 140.1K
15:05 20.51 20.52 20.50 20.51 151.6K
15:06 20.53 20.53 20.47 20.51 99.9K
15:07 20.51 20.54 20.50 20.52 143.2K
15:08 20.53 20.53 20.50 20.50 78.6K
15:09 20.50 20.51 20.49 20.50 157.6K
15:10 20.50 20.50 20.48 20.49 95.6K
15:11 20.50 20.50 20.48 20.49 166.5K
15:12 20.47 20.48 20.45 20.47 128.4K
15:13 20.46 20.48 20.46 20.48 173.9K
15:14 20.49 20.49 20.46 20.47 62.3K
15:15 20.47 20.50 20.47 20.46 317.2K
15:16 20.47 20.50 20.46 20.50 173.4K
15:17 20.50 20.50 20.47 20.47 65.3K
15:18 20.48 20.48 20.46 20.47 197.3K
15:19 20.48 20.49 20.46 20.49 35.2K
15:20 20.50 20.50 20.47 20.48 87.7K
15:21 20.47 20.49 20.45 20.48 128.6K
15:22 20.48 20.49 20.47 20.47 237.5K
15:23 20.48 20.53 20.47 20.53 147.3K
15:24 20.53 20.56 20.52 20.54 195.6K
15:25 20.55 20.63 20.54 20.63 238.7K
15:26 20.63 20.66 20.63 20.64 300.7K
15:27 20.64 20.64 20.61 20.63 256.2K
15:28 20.64 20.64 20.61 20.61 89.7K
15:29 20.61 20.63 20.60 20.62 154.9K
15:30 20.63 20.66 20.61 20.61 233.9K
15:31 20.59 20.60 20.54 20.56 163.8K
15:32 20.56 20.58 20.55 20.57 113.9K
15:33 20.58 20.59 20.55 20.56 132.8K
15:34 20.56 20.57 20.54 20.55 89.5K
15:35 20.55 20.56 20.53 20.53 171.9K
15:36 20.53 20.55 20.53 20.54 140.8K
15:37 20.54 20.58 20.54 20.58 162.5K
15:38 20.57 20.63 20.57 20.59 160.6K
15:39 20.60 20.61 20.58 20.58 109.3K
15:40 20.59 20.61 20.59 20.60 159.5K
15:41 20.60 20.60 20.58 20.59 93.6K
15:42 20.60 20.60 20.56 20.60 187.6K
15:43 20.60 20.60 20.58 20.59 130.7K
15:44 20.58 20.58 20.55 20.57 150.5K
15:45 20.58 20.58 20.56 20.55 93.9K
15:46 20.53 20.53 20.50 20.52 228.8K
15:47 20.53 20.53 20.51 20.53 85.6K
15:48 20.53 20.56 20.52 20.55 176.9K
15:49 20.54 20.58 20.53 20.58 96.6K
15:50 20.56 20.59 20.53 20.58 290.0K
15:51 20.55 20.57 20.55 20.56 212.0K
15:52 20.55 20.55 20.54 20.55 183.5K
15:53 20.55 20.61 20.54 20.61 354.7K
15:54 20.60 20.66 20.59 20.66 430.8K
15:55 20.67 20.68 20.66 20.67 243.5K
15:56 20.66 20.66 20.63 20.64 261.5K
15:57 20.66 20.70 20.66 20.69 380.1K
15:58 20.69 20.69 20.67 20.68 280.3K
15:59 20.69 20.72 20.69 20.71 912.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし