Direxion Daily TSM Bull 2X Shares (TSMX)

TSMX
🏛️ アメリカ →
45.11
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 41.37 41.37 40.90 40.90 24.3K
09:31 40.91 40.98 40.84 40.84 2.1K
09:32 40.80 40.80 40.80 40.80 0.4K
09:33 40.84 40.84 40.84 40.84 0.5K
09:34 40.84 40.84 40.79 40.79 0.3K
09:35 40.66 40.66 40.63 40.63 1.5K
09:36 40.56 40.73 40.56 40.72 4.0K
09:40 41.14 41.20 41.14 41.14 2.0K
09:41 41.14 41.18 41.14 41.15 3.6K
09:43 41.23 41.23 41.23 41.23 0.2K
09:44 41.28 41.29 41.28 41.28 0.8K
09:46 41.09 41.09 41.08 41.08 0.8K
09:48 41.07 41.07 41.07 41.07 0.3K
09:49 40.98 40.98 40.98 40.98 0.2K
09:50 40.99 40.99 40.90 40.97 0.6K
09:51 40.94 40.94 40.94 40.94 0.2K
09:52 40.84 40.88 40.84 40.88 0.9K
09:53 40.89 40.89 40.83 40.87 2.7K
09:54 40.90 40.93 40.90 40.92 1.1K
09:56 40.92 40.95 40.92 40.95 0.7K
09:59 40.88 40.88 40.88 40.88 0.3K
10:00 40.94 40.94 40.94 40.94 0.7K
10:01 40.99 40.99 40.99 40.99 1.9K
10:03 40.95 40.95 40.94 40.94 1.7K
10:05 40.95 40.97 40.95 40.97 0.7K
10:06 40.89 40.89 40.89 40.89 0.4K
10:08 40.93 40.93 40.93 40.93 0.7K
10:09 40.89 40.89 40.89 40.89 0.2K
10:10 40.89 40.89 40.87 40.88 1.0K
10:11 40.83 40.83 40.83 40.83 1.1K
10:12 40.83 40.83 40.80 40.80 0.6K
10:13 40.77 40.80 40.77 40.80 1.7K
10:14 40.82 40.82 40.81 40.81 1.4K
10:15 40.81 40.81 40.81 40.81 0.3K
10:16 40.84 40.84 40.84 40.84 0.6K
10:17 40.85 40.89 40.85 40.89 1.6K
10:18 40.91 40.95 40.91 40.95 0.3K
10:19 41.00 41.00 41.00 41.00 0.1K
10:20 40.99 40.99 40.98 40.98 0.8K
10:21 40.96 41.06 40.96 41.02 0.9K
10:22 41.01 41.01 41.01 41.01 0.1K
10:23 40.99 40.99 40.99 40.99 0.2K
10:24 41.03 41.03 41.00 41.00 0.8K
10:25 40.98 41.02 40.98 41.02 0.7K
10:27 40.96 40.98 40.96 40.97 1.2K
10:28 40.94 40.94 40.87 40.87 1.0K
10:29 40.89 40.89 40.87 40.87 0.3K
10:30 40.88 40.88 40.88 40.88 0.4K
10:33 40.82 40.82 40.82 40.82 0.3K
10:34 40.88 40.88 40.88 40.88 0.3K
10:38 40.84 40.84 40.84 40.84 0.4K
10:39 40.82 40.82 40.82 40.82 0.3K
10:42 40.84 40.84 40.84 40.84 3.1K
10:43 40.81 40.81 40.81 40.81 0.3K
10:44 40.78 40.78 40.78 40.78 0.3K
10:46 40.77 40.82 40.77 40.82 3.0K
10:49 40.83 40.83 40.83 40.83 0.4K
10:50 40.82 40.82 40.82 40.82 0.2K
10:52 40.84 40.87 40.80 40.87 1.0K
10:54 40.90 40.90 40.90 40.90 2.3K
10:56 40.99 40.99 40.99 40.99 0.5K
10:57 40.97 41.00 40.97 41.00 0.3K
10:58 41.05 41.05 41.05 41.05 0.6K
10:59 41.08 41.13 41.08 41.13 0.5K
11:00 41.13 41.15 41.13 41.14 0.6K
11:01 41.19 41.19 41.19 41.19 0.4K
11:03 41.12 41.12 41.12 41.12 0.3K
11:06 41.09 41.09 41.09 41.09 0.2K
11:07 41.15 41.15 41.15 41.15 4.4K
11:09 41.17 41.17 41.17 41.17 0.3K
11:10 41.10 41.10 41.10 41.10 1.0K
11:11 41.08 41.13 41.08 41.13 2.7K
11:13 41.25 41.26 41.25 41.26 0.6K
11:14 41.25 41.26 41.25 41.26 2.2K
11:18 41.24 41.24 41.24 41.24 0.5K
11:19 41.22 41.22 41.22 41.22 0.6K
11:21 41.12 41.12 41.12 41.12 0.1K
11:23 41.01 41.01 41.01 41.01 0.2K
11:24 41.07 41.07 41.07 41.07 0.8K
11:28 41.03 41.03 41.03 41.03 0.9K
11:29 41.09 41.09 41.07 41.07 1.5K
11:30 41.08 41.08 41.08 41.08 0.3K
11:31 41.09 41.10 41.09 41.10 2.7K
11:36 41.06 41.06 41.06 41.06 0.1K
11:37 41.07 41.07 41.05 41.05 0.4K
11:39 41.00 41.00 41.00 41.00 0.3K
11:41 41.03 41.04 41.00 41.04 0.9K
11:44 41.07 41.07 41.07 41.07 2.0K
11:45 41.03 41.03 41.03 41.03 0.2K
11:47 41.04 41.04 41.04 41.04 0.8K
11:48 41.05 41.05 41.05 41.05 0.7K
11:57 41.10 41.10 41.10 41.10 0.4K
12:02 40.96 40.96 40.90 40.91 4.1K
12:03 40.92 40.92 40.92 40.92 0.1K
12:04 40.92 40.92 40.92 40.92 1.1K
12:08 40.99 40.99 40.99 40.99 0.8K
12:09 41.05 41.05 41.05 41.05 0.2K
12:10 41.00 41.00 41.00 41.00 0.1K
12:11 41.00 41.00 40.96 41.00 1.3K
12:13 40.95 40.95 40.91 40.91 1.8K
12:15 40.94 40.94 40.94 40.94 0.2K
12:19 40.94 40.94 40.93 40.93 0.5K
12:22 40.94 40.94 40.94 40.94 0.2K
12:23 40.95 40.95 40.95 40.95 1.0K
12:28 40.94 40.94 40.94 40.94 0.4K
12:34 40.86 40.86 40.86 40.86 1.0K
12:35 40.82 40.82 40.82 40.82 0.5K
12:36 40.81 40.81 40.79 40.79 0.2K
12:37 40.80 40.80 40.80 40.80 0.2K
12:38 40.77 40.77 40.77 40.77 1.0K
12:43 40.81 40.81 40.81 40.81 0.6K
12:46 40.75 40.75 40.74 40.74 0.4K
12:47 40.76 40.76 40.76 40.76 0.2K
12:52 40.77 40.77 40.77 40.77 0.9K
12:58 40.92 40.92 40.92 40.92 0.3K
12:59 40.86 40.86 40.86 40.86 0.5K
13:07 40.79 40.79 40.79 40.79 0.2K
13:08 40.76 40.76 40.76 40.76 0.2K
13:10 40.71 40.71 40.71 40.71 0.3K
13:13 40.75 40.78 40.75 40.78 2.8K
13:15 40.83 40.83 40.83 40.83 0.2K
13:16 40.86 40.86 40.86 40.86 0.5K
13:17 40.85 40.85 40.85 40.85 0.2K
13:18 40.86 40.86 40.82 40.82 1.5K
13:19 40.82 40.82 40.82 40.82 1.7K
13:28 40.89 40.89 40.89 40.89 0.5K
13:32 40.70 40.70 40.70 40.70 0.8K
13:40 40.71 40.71 40.71 40.71 0.3K
13:44 40.73 40.73 40.73 40.72 0.3K
13:48 40.87 40.87 40.87 40.87 0.3K
13:49 40.95 40.95 40.93 40.93 0.8K
13:50 40.99 40.99 40.94 40.94 0.3K
13:51 41.00 41.00 41.00 41.00 0.9K
13:53 41.00 41.00 41.00 41.00 0.4K
13:56 41.03 41.03 41.03 41.03 0.9K
13:58 40.97 40.97 40.97 40.97 0.3K
13:59 40.95 40.95 40.95 40.95 0.3K
14:01 40.98 40.98 40.98 40.98 0.4K
14:05 40.96 40.96 40.96 40.96 1.4K
14:10 40.90 40.90 40.90 40.90 0.9K
14:17 40.93 40.93 40.93 40.93 0.3K
14:21 40.88 40.88 40.88 40.88 0.1K
14:22 40.89 40.89 40.89 40.89 0.1K
14:25 40.90 40.90 40.90 40.90 0.3K
14:29 40.85 40.85 40.85 40.85 0.9K
14:31 40.90 40.90 40.90 40.90 0.9K
14:39 40.98 40.98 40.98 40.98 0.9K
14:41 40.96 40.96 40.96 40.96 0.3K
14:43 40.99 40.99 40.99 40.99 0.2K
14:49 40.88 40.92 40.87 40.92 1.6K
14:52 40.99 40.99 40.99 40.99 0.2K
14:59 41.04 41.04 41.04 41.04 0.1K
15:01 41.04 41.04 41.04 41.04 1.6K
15:10 41.06 41.06 41.06 41.06 0.8K
15:17 40.97 40.97 40.97 40.97 0.2K
15:20 40.98 40.98 40.98 40.98 0.2K
15:25 40.98 40.98 40.98 40.98 0.1K
15:27 40.98 40.98 40.98 40.98 0.2K
15:28 41.01 41.01 41.01 41.01 0.9K
15:30 40.93 40.93 40.93 40.93 0.6K
15:31 40.93 40.93 40.93 40.93 0.6K
15:32 40.94 40.94 40.92 40.92 0.9K
15:33 40.94 40.94 40.94 40.94 1.0K
15:34 40.95 40.95 40.95 40.95 1.1K
15:35 40.95 40.95 40.95 40.95 0.3K
15:36 40.93 40.93 40.93 40.93 0.7K
15:37 40.92 40.92 40.92 40.92 0.9K
15:38 40.92 40.92 40.92 40.92 0.7K
15:39 40.93 40.93 40.90 40.90 1.1K
15:40 40.88 40.88 40.88 40.88 0.6K
15:41 40.84 40.84 40.84 40.84 0.7K
15:42 40.84 40.90 40.84 40.87 1.6K
15:43 40.90 40.90 40.90 40.90 0.7K
15:44 40.93 40.93 40.91 40.91 0.9K
15:45 40.94 40.94 40.94 40.94 0.7K
15:46 40.98 40.98 40.98 40.98 1.1K
15:47 40.94 40.94 40.94 40.94 0.9K
15:48 40.94 40.94 40.94 40.94 0.8K
15:49 40.90 40.90 40.90 40.90 0.7K
15:50 40.96 40.96 40.96 40.96 0.7K
15:51 40.95 40.96 40.94 40.94 1.0K
15:52 40.92 40.92 40.92 40.92 0.8K
15:53 40.89 40.89 40.87 40.87 0.9K
15:54 40.88 40.88 40.88 40.88 0.8K
15:55 40.89 40.89 40.84 40.84 1.3K
15:56 40.85 40.85 40.83 40.83 0.8K
15:57 40.82 40.84 40.82 40.83 1.3K
15:58 40.82 40.84 40.82 40.84 1.1K
15:59 40.87 40.89 40.79 40.82 6.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし