GraniteShares 1.25x Long Tsla Daily ETF (TSL)

TSL
🏛️ アメリカ →
18.54
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 11.38 11.38 10.97 11.01 0.1M
2023-12-28 11.87 11.94 11.25 11.28 0.1M
2023-12-27 11.58 11.85 11.57 11.76 0.3M
2023-12-26 17.95 18.24 17.84 18.16 0.0M
2023-12-22 18.20 18.25 17.69 17.78 0.0M
2023-12-21 17.73 17.98 17.49 17.96 0.0M
2023-12-20 18.17 18.43 17.33 17.34 0.0M
2023-12-19 17.94 18.29 17.94 18.23 0.1M
2023-12-18 17.95 18.33 17.75 17.75 0.0M
2023-12-15 17.70 17.92 17.53 17.91 0.0M
2023-12-14 16.85 17.88 16.85 17.66 0.1M
2023-12-13 16.22 16.74 15.73 16.68 0.0M
2023-12-12 16.55 16.59 16.26 16.48 0.0M
2023-12-11 16.99 17.00 16.53 16.72 0.0M
2023-12-08 16.73 17.15 16.73 17.08 0.0M
2023-12-07 16.86 17.03 16.52 16.99 0.0M
2023-12-06 17.06 17.26 16.72 16.72 0.0M
2023-12-05 16.41 17.24 16.41 16.68 0.0M
2023-12-04 16.39 16.65 16.33 16.39 0.0M
2023-12-01 16.21 16.72 16.09 16.66 0.0M
2023-11-30 17.23 17.23 16.57 16.80 0.1M
2023-11-29 17.63 17.90 17.10 17.14 0.0M
2023-11-28 16.50 17.40 16.29 17.39 0.1M
2023-11-27 16.54 16.55 16.16 16.47 0.0M
2023-11-24 16.45 16.68 16.31 16.42 0.0M
2023-11-22 17.06 17.10 16.08 16.31 0.1M
2023-11-21 16.30 17.13 16.30 16.94 0.0M
2023-11-20 16.37 16.56 16.14 16.45 0.0M
2023-11-17 16.12 16.58 15.70 16.35 0.0M
2023-11-16 16.79 16.92 16.08 16.28 0.1M
2023-11-15 16.79 17.41 16.58 17.12 0.0M
2023-11-14 16.41 16.67 16.14 16.59 0.1M
2023-11-13 14.76 15.53 14.45 15.44 0.0M
2023-11-10 14.20 14.68 14.03 14.66 0.0M
2023-11-09 15.15 15.15 14.04 14.29 0.0M
2023-11-08 15.45 15.45 14.98 15.35 0.0M
2023-11-07 15.01 15.41 14.83 15.36 0.1M
2023-11-06 15.54 15.68 14.78 15.12 0.0M
2023-11-03 15.29 15.70 15.05 15.15 0.2M
2023-11-02 14.65 15.07 14.47 15.06 0.1M
2023-11-01 13.74 13.98 13.35 13.96 0.0M
2023-10-31 13.14 13.68 13.00 13.55 0.0M
2023-10-30 14.24 14.37 13.15 13.26 0.0M
2023-10-27 14.40 14.50 14.09 14.12 0.0M
2023-10-26 14.48 14.72 13.93 14.00 0.1M
2023-10-25 14.80 15.12 14.58 14.58 0.1M
2023-10-24 14.99 15.40 14.88 14.93 0.0M
2023-10-23 14.34 14.93 13.78 14.56 0.0M
2023-10-20 15.00 15.14 14.43 14.56 0.1M
2023-10-19 15.92 16.16 15.01 15.27 0.1M
2023-10-18 18.34 18.34 17.25 17.28 0.1M
2023-10-17 17.92 18.52 17.73 18.37 0.0M
2023-10-16 18.03 18.42 17.89 18.31 0.0M
2023-10-13 18.78 18.78 17.97 18.07 0.1M
2023-10-12 19.30 19.31 18.56 18.79 0.0M
2023-10-11 19.49 19.59 19.03 19.13 0.0M
2023-10-10 19.11 19.63 19.07 19.19 0.0M
2023-10-09 18.46 18.90 18.20 18.87 0.0M
2023-10-06 18.31 19.00 18.08 18.93 0.0M
2023-10-05 18.83 19.18 18.60 18.88 0.0M
2023-10-04 18.15 19.05 18.12 19.01 0.0M
2023-10-03 17.87 17.98 17.56 17.71 0.0M
2023-10-02 17.65 18.39 17.38 18.16 0.1M
2023-09-29 18.09 18.33 17.74 18.06 0.1M
2023-09-28 17.18 17.78 17.05 17.71 0.1M
2023-09-27 17.56 17.59 16.69 17.19 0.1M
2023-09-26 17.39 17.99 17.36 17.53 0.1M
2023-09-25 17.46 17.79 17.03 17.79 0.1M
2023-09-22 18.68 18.68 17.56 17.59 0.1M
2023-09-21 18.82 19.03 18.46 18.60 0.1M
2023-09-20 19.61 20.22 19.22 19.23 0.1M
2023-09-19 19.38 19.64 19.10 19.60 0.0M
2023-09-18 20.07 20.07 19.35 19.48 0.1M
2023-09-15 20.60 20.69 20.07 20.34 0.1M
2023-09-14 20.08 20.52 20.05 20.47 0.0M
2023-09-13 20.04 20.32 19.91 20.07 0.1M
2023-09-12 19.97 20.71 19.66 19.71 0.1M
2023-09-11 19.43 20.39 19.17 20.30 0.1M
2023-09-08 18.24 18.72 17.91 17.99 0.0M
2023-09-07 17.68 18.38 17.61 18.30 0.1M
2023-09-06 18.58 18.59 17.77 18.35 0.0M
2023-09-05 17.71 18.88 17.70 18.78 0.1M
2023-09-01 18.83 18.99 17.51 17.70 0.1M
2023-08-31 18.72 19.22 18.70 18.93 0.1M
2023-08-30 18.60 19.13 18.27 18.83 0.1M
2023-08-29 17.21 18.87 17.16 18.86 0.1M
2023-08-28 17.54 17.60 16.94 17.21 0.1M
2023-08-25 16.61 17.22 16.50 17.21 0.1M
2023-08-24 17.21 17.23 16.29 16.47 0.1M
2023-08-23 16.37 17.19 16.37 17.08 0.1M
2023-08-22 17.39 17.39 16.42 16.76 0.1M
2023-08-21 15.70 16.57 15.70 16.57 0.1M
2023-08-18 15.03 15.32 14.92 15.19 0.1M
2023-08-17 16.19 16.19 15.49 15.49 0.1M
2023-08-16 16.29 16.82 16.11 16.11 0.0M
2023-08-15 17.31 17.31 16.76 16.77 0.0M
2023-08-14 16.99 17.43 16.84 17.36 0.0M
2023-08-11 17.54 17.66 17.25 17.64 0.0M
2023-08-10 17.85 18.45 17.69 17.90 0.1M
2023-08-09 18.36 18.39 17.60 17.62 0.0M
2023-08-08 18.08 18.36 17.89 18.31 0.0M
2023-08-07 18.58 18.65 17.67 18.49 0.1M
2023-08-04 19.40 19.67 18.65 18.68 0.0M
2023-08-03 18.63 19.27 18.63 19.22 0.1M
2023-08-02 18.89 19.21 18.43 18.76 0.1M
2023-08-01 19.69 19.69 19.36 19.37 0.0M
2023-07-31 19.97 20.09 19.64 19.94 0.1M
2023-07-28 19.21 19.93 19.10 19.89 0.1M
2023-07-27 20.08 20.10 18.86 18.86 0.0M
2023-07-26 19.49 19.98 19.49 19.69 0.1M
2023-07-25 20.47 20.48 19.77 19.81 0.1M
2023-07-24 18.87 20.21 18.82 20.18 0.2M
2023-07-21 20.02 20.02 18.95 19.31 0.2M
2023-07-20 21.16 21.25 19.46 19.60 0.1M
2023-07-19 22.82 23.06 22.18 22.34 0.1M
2023-07-18 22.20 22.70 21.95 22.51 0.1M
2023-07-17 21.91 22.32 21.71 22.25 0.1M
2023-07-14 21.00 21.75 20.98 21.40 0.1M
2023-07-13 20.79 21.17 20.40 21.06 0.0M
2023-07-12 20.86 20.90 20.51 20.55 0.0M
2023-07-11 20.20 20.34 20.03 20.30 0.0M
2023-07-10 20.95 21.05 19.94 20.33 0.1M
2023-07-07 21.16 21.31 20.73 20.79 0.1M
2023-07-06 21.13 21.25 20.66 21.01 0.1M
2023-07-05 21.25 21.64 21.15 21.58 0.1M
2023-07-03 20.99 21.69 20.88 21.32 0.1M
2023-06-30 19.54 19.83 19.43 19.57 0.1M
2023-06-29 19.46 19.46 18.89 19.24 0.0M
2023-06-28 18.48 19.42 18.47 19.11 0.1M
2023-06-27 17.86 18.56 17.71 18.53 0.1M
2023-06-26 18.52 19.29 17.68 17.71 0.1M
2023-06-23 19.38 19.67 18.80 19.16 0.0M
2023-06-22 18.59 19.93 18.46 19.90 0.1M
2023-06-21 20.93 21.09 19.32 19.42 0.2M
2023-06-20 19.64 20.86 19.64 20.84 0.1M
2023-06-16 19.36 19.82 19.27 19.58 0.0M
2023-06-15 18.51 19.40 18.35 19.14 0.0M
2023-06-14 19.59 19.66 18.68 19.25 0.1M
2023-06-13 18.84 19.50 18.75 19.45 0.1M
2023-06-12 18.58 18.68 18.14 18.57 0.0M
2023-06-09 18.55 18.82 17.95 18.12 0.1M
2023-06-08 16.24 17.26 16.24 17.26 0.0M
2023-06-07 16.62 16.85 16.22 16.33 0.1M
2023-06-06 15.56 16.07 15.30 16.02 0.1M
2023-06-05 15.69 15.97 15.43 15.69 0.1M
2023-06-02 15.06 15.63 15.06 15.37 0.0M
2023-06-01 14.34 14.96 14.11 14.76 0.0M
2023-05-31 14.10 14.47 13.73 14.44 0.1M
2023-05-30 14.15 14.51 13.92 14.23 0.1M
2023-05-26 12.84 13.96 12.84 13.51 0.1M
2023-05-25 12.95 12.97 12.46 12.79 0.1M
2023-05-24 12.56 12.74 12.24 12.62 0.1M
2023-05-23 12.94 13.47 12.88 12.92 0.1M
2023-05-22 12.50 13.20 12.44 13.17 0.1M
2023-05-19 12.12 12.55 12.12 12.44 0.0M
2023-05-18 11.95 12.16 11.81 12.16 0.0M
2023-05-17 11.40 11.93 11.37 11.89 0.0M
2023-05-16 11.21 11.52 11.14 11.30 0.0M
2023-05-15 11.32 11.54 11.14 11.27 0.0M
2023-05-12 12.08 12.19 11.38 11.41 0.1M
2023-05-11 11.48 11.86 11.33 11.76 0.1M
2023-05-10 11.77 11.94 11.33 11.48 0.1M
2023-05-09 11.50 11.56 11.33 11.52 0.0M
2023-05-08 11.91 11.91 11.59 11.75 0.0M
2023-05-05 11.10 11.67 11.09 11.60 0.1M
2023-05-04 10.99 11.01 10.79 10.88 0.0M
2023-05-03 10.80 11.17 10.80 10.83 0.1M
2023-05-02 10.95 11.22 10.70 10.81 0.0M
2023-05-01 11.03 11.03 10.69 10.92 0.1M
2023-04-28 10.67 11.16 10.60 11.14 0.0M
2023-04-27 10.15 10.78 10.14 10.78 0.1M
2023-04-26 10.81 10.81 10.23 10.26 0.1M
2023-04-25 10.78 11.06 10.68 10.85 0.1M
2023-04-24 11.18 11.26 10.72 11.02 0.1M
2023-04-21 11.21 11.28 10.91 11.22 0.1M
2023-04-20 11.32 11.62 10.85 11.05 0.2M
2023-04-19 12.48 12.85 12.36 12.58 0.1M
2023-04-18 13.18 13.22 12.88 12.94 0.1M
2023-04-17 13.14 13.37 12.81 13.18 0.0M
2023-04-14 12.89 13.04 12.75 12.99 0.0M
2023-04-13 12.81 13.12 12.68 13.10 0.1M
2023-04-12 13.50 13.56 12.60 12.63 0.0M
2023-04-11 13.15 13.39 13.12 13.16 0.0M
2023-04-10 12.58 13.01 12.25 12.97 0.1M
2023-04-06 12.88 13.14 12.58 13.05 0.0M
2023-04-05 13.52 13.52 12.93 13.09 0.1M
2023-04-04 14.14 14.25 13.56 13.74 0.1M
2023-04-03 14.34 14.58 13.67 13.90 0.3M
2023-03-31 14.15 15.08 14.15 15.06 0.1M
2023-03-30 14.02 14.12 13.91 13.98 0.0M
2023-03-29 13.79 13.96 13.49 13.85 0.1M
2023-03-28 13.67 13.68 13.10 13.43 0.1M
2023-03-27 13.90 14.15 13.53 13.68 0.1M
2023-03-24 13.67 13.71 13.29 13.52 0.1M
2023-03-23 14.01 14.34 13.40 13.73 0.1M
2023-03-22 14.37 14.45 13.62 13.62 0.1M
2023-03-21 13.40 14.22 13.39 14.22 0.1M
2023-03-20 12.51 13.18 12.36 12.93 0.1M
2023-03-17 13.08 13.15 12.47 12.67 0.1M
2023-03-16 12.69 13.15 12.57 13.04 0.1M
2023-03-15 12.75 12.86 12.44 12.71 0.2M
2023-03-14 12.49 13.00 12.49 12.98 0.1M
2023-03-13 11.60 12.40 11.30 12.19 0.1M
2023-03-10 12.22 12.52 11.72 12.12 0.1M
2023-03-09 12.74 13.15 12.07 12.09 0.1M
2023-03-08 13.12 13.24 12.71 12.88 0.1M
2023-03-07 13.71 13.95 13.27 13.39 0.1M
2023-03-06 14.38 14.38 13.82 13.95 0.1M
2023-03-03 14.04 14.53 13.92 14.32 0.0M
2023-03-02 13.32 13.85 13.29 13.71 0.1M
2023-03-01 15.06 15.14 14.40 14.79 0.2M
2023-02-28 15.49 15.49 15.00 15.08 0.1M
2023-02-27 14.74 15.35 14.67 15.23 0.1M
2023-02-24 14.17 14.28 13.94 14.24 0.1M
2023-02-23 14.93 14.97 14.24 14.75 0.2M
2023-02-22 14.33 14.64 13.82 14.61 0.1M
2023-02-21 14.98 15.39 14.31 14.31 0.1M
2023-02-17 14.55 15.31 14.36 15.30 0.2M
2023-02-16 15.54 16.19 14.76 14.76 0.2M
2023-02-15 15.66 15.90 15.17 15.85 0.2M
2023-02-14 13.82 15.46 13.74 15.42 0.2M
2023-02-13 14.07 14.24 13.56 14.09 0.1M
2023-02-10 14.84 15.14 13.95 14.32 0.2M
2023-02-09 15.32 15.89 15.08 15.29 0.3M
2023-02-08 14.27 14.88 14.18 14.72 0.3M
2023-02-07 14.32 14.37 13.68 14.34 0.3M
2023-02-06 14.02 14.35 13.73 14.15 0.2M
2023-02-03 13.32 14.52 13.20 13.74 0.5M
2023-02-02 13.49 14.25 13.20 13.57 0.4M
2023-02-01 12.28 13.15 12.03 12.96 0.2M
2023-01-31 11.45 12.29 11.35 12.24 0.1M
2023-01-30 12.67 12.82 11.65 11.68 0.2M
2023-01-27 11.33 12.90 11.21 12.67 0.3M
2023-01-26 11.11 11.17 10.69 11.13 0.1M
2023-01-25 9.57 9.94 9.30 9.81 0.1M
2023-01-24 9.68 9.94 9.60 9.75 0.0M
2023-01-23 9.09 9.87 8.99 9.75 0.1M
2023-01-20 8.48 8.89 8.40 8.88 0.1M
2023-01-19 8.38 8.59 8.21 8.38 0.1M
2023-01-18 9.17 9.17 8.39 8.52 0.2M
2023-01-17 8.25 8.82 8.25 8.77 0.1M
2023-01-13 7.54 8.01 7.48 8.01 0.0M
2023-01-12 8.03 8.14 7.70 8.10 0.0M
2023-01-11 7.97 8.26 7.91 8.07 0.3M
2023-01-10 7.90 8.04 7.46 7.73 0.1M
2023-01-09 7.67 8.08 7.64 7.81 0.0M
2023-01-06 6.55 7.28 6.40 7.25 0.1M
2023-01-05 7.03 7.10 6.84 7.07 0.0M
2023-01-04 6.96 7.34 6.88 7.31 0.0M
2023-01-03 7.65 7.65 6.64 6.89 0.0M