Graniteshares 2x Long TSLA Daily ETF (TSLR)

TSLR
🏛️ アメリカ →
33.36
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 30.95 31.18 30.93 31.18 157.4K
09:31 31.30 31.40 31.29 31.32 9.4K
09:32 31.37 31.40 31.34 31.39 12.8K
09:33 31.27 31.37 31.19 31.37 10.8K
09:34 31.29 31.39 31.29 31.32 3.3K
09:35 31.31 31.42 31.24 31.24 4.1K
09:36 31.19 31.24 31.14 31.16 10.9K
09:37 31.15 31.31 31.15 31.27 12.7K
09:38 31.30 31.51 31.28 31.45 21.9K
09:39 31.42 31.52 31.42 31.45 10.5K
09:40 31.50 31.59 31.46 31.53 17.4K
09:41 31.54 31.70 31.53 31.66 23.1K
09:42 31.70 31.80 31.69 31.73 5.4K
09:43 31.74 31.74 31.56 31.58 9.0K
09:44 31.55 31.61 31.47 31.47 4.5K
09:45 31.43 31.43 31.30 31.30 13.3K
09:46 31.37 31.39 31.33 31.34 5.6K
09:47 31.38 31.38 31.29 31.33 11.2K
09:48 31.35 31.35 31.32 31.32 3.7K
09:49 31.34 31.55 31.34 31.55 16.6K
09:50 31.53 31.56 31.48 31.50 10.9K
09:51 31.54 31.74 31.54 31.74 137.1K
09:52 31.81 31.81 31.74 31.74 12.1K
09:53 31.70 31.74 31.66 31.74 6.1K
09:54 31.79 31.82 31.71 31.81 5.5K
09:55 31.76 31.80 31.75 31.80 1.7K
09:56 31.72 31.72 31.70 31.71 5.6K
09:57 31.68 31.72 31.62 31.62 2.2K
09:58 31.69 31.77 31.69 31.77 3.3K
09:59 31.86 31.86 31.72 31.72 11.6K
10:00 31.76 31.80 31.70 31.73 10.1K
10:01 31.69 31.78 31.69 31.78 3.0K
10:02 31.82 31.82 31.69 31.73 8.5K
10:03 31.79 31.79 31.71 31.71 1.0K
10:04 31.72 31.83 31.72 31.81 2.9K
10:05 31.82 31.95 31.82 31.90 13.1K
10:06 31.93 31.98 31.93 31.96 12.9K
10:07 31.95 31.95 31.91 31.92 9.1K
10:08 31.92 31.92 31.77 31.77 4.2K
10:09 31.78 31.78 31.65 31.71 4.4K
10:10 31.68 31.68 31.56 31.56 13.3K
10:11 31.58 31.63 31.54 31.61 5.0K
10:12 31.62 31.74 31.62 31.74 2.9K
10:13 31.77 31.78 31.75 31.78 1.7K
10:14 31.74 31.76 31.72 31.72 1.6K
10:15 31.78 31.78 31.76 31.76 1.1K
10:16 31.82 31.82 31.73 31.73 3.4K
10:17 31.81 31.81 31.63 31.63 2.0K
10:18 31.64 31.66 31.63 31.66 5.6K
10:19 31.62 31.64 31.60 31.64 13.0K
10:20 31.55 31.56 31.49 31.52 15.7K
10:21 31.53 31.63 31.53 31.63 3.4K
10:22 31.64 31.68 31.64 31.65 13.7K
10:23 31.60 31.62 31.56 31.62 1.8K
10:24 31.60 31.60 31.52 31.56 3.6K
10:25 31.51 31.51 31.49 31.49 1.7K
10:26 31.52 31.60 31.52 31.59 1.7K
10:27 31.55 31.58 31.55 31.58 0.9K
10:28 31.54 31.65 31.54 31.63 4.8K
10:29 31.65 31.67 31.60 31.63 4.5K
10:30 31.58 31.62 31.58 31.59 3.1K
10:31 31.61 31.68 31.61 31.64 1.8K
10:32 31.65 31.65 31.60 31.60 1.8K
10:33 31.61 31.67 31.61 31.64 1.3K
10:34 31.58 31.58 31.54 31.54 3.1K
10:35 31.61 31.61 31.57 31.57 2.1K
10:36 31.53 31.55 31.50 31.55 3.4K
10:37 31.62 31.69 31.62 31.65 0.9K
10:38 31.64 31.65 31.59 31.59 1.5K
10:39 31.57 31.61 31.57 31.61 1.6K
10:40 31.59 31.62 31.59 31.62 0.6K
10:41 31.65 31.65 31.63 31.64 1.6K
10:42 31.67 31.67 31.59 31.60 1.3K
10:43 31.60 31.63 31.58 31.58 2.4K
10:44 31.51 31.52 31.39 31.39 5.4K
10:45 31.34 31.43 31.34 31.43 6.7K
10:46 31.40 31.42 31.35 31.35 6.9K
10:47 31.34 31.34 31.27 31.30 18.5K
10:48 31.30 31.38 31.30 31.38 2.6K
10:49 31.36 31.43 31.35 31.41 1.5K
10:50 31.41 31.41 31.31 31.31 7.0K
10:51 31.32 31.34 31.26 31.30 2.8K
10:52 31.26 31.40 31.26 31.32 11.3K
10:53 31.34 31.35 31.30 31.30 3.3K
10:54 31.32 31.40 31.32 31.40 3.2K
10:55 31.43 31.48 31.37 31.37 3.5K
10:56 31.36 31.39 31.29 31.29 2.1K
10:57 31.30 31.37 31.29 31.35 1.8K
10:58 31.32 31.36 31.32 31.35 1.2K
10:59 31.35 31.35 31.29 31.30 1.0K
11:00 31.30 31.30 31.25 31.25 1.4K
11:01 31.23 31.24 31.14 31.14 3.9K
11:02 31.16 31.22 31.16 31.19 7.1K
11:03 31.15 31.19 31.14 31.16 2.4K
11:04 31.14 31.18 31.14 31.17 2.9K
11:05 31.16 31.20 31.15 31.15 5.8K
11:06 31.18 31.22 31.14 31.22 2.3K
11:07 31.17 31.22 31.17 31.18 1.3K
11:08 31.17 31.17 31.14 31.16 5.6K
11:09 31.16 31.18 31.15 31.15 2.3K
11:10 31.20 31.20 31.03 31.03 4.6K
11:11 31.02 31.07 31.01 31.01 2.6K
11:12 31.00 31.05 31.00 31.05 6.0K
11:13 31.07 31.09 31.04 31.04 1.0K
11:14 31.02 31.05 31.02 31.04 3.4K
11:15 31.05 31.12 31.05 31.12 1.6K
11:16 31.11 31.12 31.06 31.06 12.5K
11:17 31.07 31.20 31.07 31.20 1.5K
11:18 31.17 31.20 31.15 31.15 7.0K
11:19 31.19 31.28 31.19 31.28 3.6K
11:20 31.35 31.35 31.35 31.35 3.2K
11:21 31.35 31.35 31.31 31.31 5.5K
11:22 31.28 31.28 31.26 31.26 1.6K
11:23 31.27 31.28 31.18 31.18 1.5K
11:24 31.31 31.31 31.22 31.22 23.5K
11:25 31.16 31.18 31.14 31.14 1.5K
11:26 31.17 31.17 31.10 31.10 0.8K
11:27 31.11 31.13 31.11 31.11 4.9K
11:28 31.10 31.11 31.07 31.11 1.8K
11:29 31.12 31.17 31.12 31.17 1.3K
11:30 31.19 31.19 31.09 31.11 6.8K
11:31 31.08 31.08 31.08 31.08 0.5K
11:32 31.07 31.08 31.07 31.08 0.8K
11:33 31.12 31.12 31.12 31.12 0.1K
11:34 31.15 31.15 31.14 31.14 0.3K
11:35 31.17 31.17 31.17 31.17 0.2K
11:36 31.22 31.23 31.22 31.22 1.6K
11:37 31.23 31.26 31.23 31.26 1.1K
11:38 31.22 31.23 31.22 31.23 0.4K
11:39 31.16 31.17 31.16 31.17 0.7K
11:40 31.16 31.22 31.16 31.21 0.7K
11:41 31.23 31.26 31.23 31.26 0.4K
11:42 31.26 31.26 31.23 31.23 0.9K
11:43 31.28 31.28 31.24 31.27 4.9K
11:44 31.31 31.33 31.30 31.33 1.9K
11:45 31.32 31.32 31.31 31.32 1.4K
11:46 31.30 31.30 31.27 31.28 3.5K
11:47 31.28 31.28 31.25 31.27 1.3K
11:48 31.27 31.27 31.22 31.22 0.5K
11:49 31.24 31.24 31.24 31.24 0.1K
11:50 31.20 31.20 31.18 31.20 0.6K
11:51 31.18 31.20 31.17 31.20 0.5K
11:52 31.17 31.18 31.16 31.18 0.4K
11:53 31.17 31.18 31.17 31.18 0.5K
11:54 31.17 31.17 31.17 31.17 0.2K
11:55 31.22 31.22 31.22 31.22 1.4K
11:56 31.11 31.12 31.11 31.11 3.5K
11:57 31.16 31.17 31.16 31.16 0.6K
11:58 31.16 31.20 31.16 31.18 0.9K
11:59 31.20 31.20 31.16 31.16 2.2K
12:01 31.23 31.24 31.23 31.24 0.9K
12:02 31.21 31.23 31.21 31.22 10.2K
12:03 31.28 31.29 31.28 31.29 0.5K
12:04 31.32 31.32 31.29 31.30 11.4K
12:05 31.32 31.32 31.28 31.28 1.5K
12:06 31.24 31.24 31.14 31.14 12.0K
12:07 31.13 31.15 31.13 31.15 1.8K
12:08 31.15 31.18 31.15 31.18 0.7K
12:09 31.15 31.15 31.12 31.12 0.5K
12:10 31.12 31.17 31.10 31.17 3.2K
12:11 31.17 31.17 31.17 31.17 0.4K
12:12 31.11 31.12 31.11 31.12 0.9K
12:13 31.15 31.15 31.06 31.06 0.4K
12:14 31.08 31.08 31.08 31.08 0.3K
12:15 31.09 31.11 31.08 31.11 2.4K
12:16 31.10 31.10 31.07 31.07 1.8K
12:17 31.07 31.07 31.05 31.06 1.3K
12:18 31.06 31.06 31.06 31.06 0.1K
12:19 31.05 31.07 30.97 30.97 3.3K
12:20 30.94 30.94 30.90 30.90 2.3K
12:21 30.90 30.94 30.90 30.94 2.4K
12:22 30.92 31.02 30.92 31.02 3.3K
12:23 31.06 31.10 31.06 31.10 3.6K
12:24 30.99 30.99 30.99 30.99 0.6K
12:25 31.00 31.01 31.00 31.01 2.4K
12:26 31.03 31.09 31.03 31.09 1.1K
12:27 31.08 31.08 31.05 31.05 3.5K
12:28 31.01 31.01 30.99 30.99 2.7K
12:29 30.97 31.02 30.97 31.02 1.3K
12:30 31.01 31.02 31.01 31.01 1.1K
12:31 31.03 31.11 31.03 31.11 1.1K
12:32 31.08 31.09 31.07 31.07 1.4K
12:33 31.08 31.08 31.01 31.01 3.5K
12:34 31.02 31.03 31.02 31.03 0.7K
12:35 31.06 31.06 31.06 31.06 0.8K
12:36 31.06 31.06 31.03 31.03 1.0K
12:37 31.03 31.03 31.01 31.01 0.9K
12:38 30.96 30.99 30.96 30.99 2.6K
12:40 30.96 30.98 30.95 30.98 2.3K
12:41 31.01 31.01 30.98 30.98 1.5K
12:42 30.98 31.02 30.98 31.02 0.7K
12:43 31.03 31.05 31.03 31.05 2.3K
12:44 31.05 31.05 31.03 31.03 0.6K
12:45 31.05 31.05 31.05 31.05 0.6K
12:47 31.10 31.13 31.10 31.13 1.3K
12:48 31.13 31.25 31.13 31.25 6.2K
12:49 31.25 31.28 31.25 31.27 0.9K
12:50 31.28 31.32 31.27 31.31 1.8K
12:51 31.26 31.26 31.24 31.25 0.9K
12:52 31.22 31.23 31.22 31.23 1.6K
12:53 31.26 31.31 31.26 31.31 1.7K
12:54 31.32 31.32 31.30 31.30 1.4K
12:55 31.23 31.23 31.23 31.23 0.2K
12:56 31.25 31.25 31.23 31.23 0.8K
12:57 31.22 31.22 31.20 31.20 0.8K
12:58 31.18 31.18 31.18 31.18 0.1K
12:59 31.18 31.18 31.18 31.18 1.2K
13:00 31.19 31.22 31.19 31.19 1.9K
13:01 31.19 31.23 31.18 31.23 1.0K
13:02 31.24 31.28 31.23 31.28 1.7K
13:04 31.21 31.21 31.21 31.21 0.9K
13:05 31.23 31.23 31.18 31.19 2.1K
13:07 31.27 31.32 31.27 31.32 3.2K
13:09 31.28 31.32 31.28 31.32 0.8K
13:10 31.32 31.32 31.27 31.27 0.4K
13:11 31.26 31.26 31.26 31.26 1.4K
13:12 31.27 31.27 31.27 31.27 1.6K
13:13 31.27 31.27 31.24 31.24 1.0K
13:14 31.23 31.23 31.22 31.22 0.5K
13:15 31.20 31.22 31.20 31.22 0.5K
13:17 31.20 31.23 31.20 31.22 1.9K
13:19 31.22 31.22 31.20 31.20 1.2K
13:20 31.20 31.20 31.14 31.14 2.3K
13:21 31.16 31.17 31.16 31.17 1.5K
13:23 31.20 31.22 31.20 31.22 0.4K
13:24 31.23 31.26 31.23 31.26 2.6K
13:25 31.24 31.24 31.24 31.24 0.9K
13:26 31.24 31.24 31.24 31.24 0.3K
13:27 31.21 31.21 31.19 31.19 1.0K
13:28 31.17 31.17 31.14 31.16 0.9K
13:29 31.15 31.15 31.13 31.13 1.0K
13:30 31.16 31.17 31.16 31.17 0.8K
13:31 31.18 31.18 31.14 31.17 3.5K
13:32 31.19 31.19 31.18 31.18 0.6K
13:33 31.19 31.20 31.19 31.20 0.8K
13:35 31.17 31.17 31.09 31.09 0.6K
13:36 31.13 31.13 31.13 31.13 0.2K
13:37 31.10 31.13 31.10 31.13 0.3K
13:38 31.15 31.15 31.15 31.15 0.2K
13:39 31.14 31.14 31.14 31.14 1.6K
13:40 31.11 31.11 31.07 31.07 1.5K
13:41 31.13 31.16 31.13 31.16 0.7K
13:42 31.20 31.20 31.19 31.20 2.7K
13:43 31.20 31.20 31.19 31.19 0.8K
13:44 31.20 31.20 31.19 31.19 7.5K
13:45 31.19 31.20 31.15 31.15 2.6K
13:46 31.11 31.11 31.09 31.09 1.9K
13:47 31.09 31.09 31.09 31.09 0.6K
13:48 31.12 31.13 31.12 31.13 0.7K
13:50 31.19 31.21 31.19 31.20 2.6K
13:51 31.21 31.21 31.19 31.20 0.5K
13:52 31.20 31.20 31.14 31.14 1.1K
13:53 31.14 31.15 31.14 31.15 0.3K
13:54 31.19 31.19 31.19 31.19 0.2K
13:55 31.19 31.20 31.19 31.20 1.5K
13:56 31.19 31.19 31.19 31.19 1.5K
13:57 31.19 31.19 31.15 31.15 0.7K
13:58 31.11 31.11 31.11 31.11 0.9K
13:59 31.13 31.19 31.13 31.19 0.7K
14:00 31.18 31.20 31.18 31.18 2.2K
14:01 31.20 31.21 31.18 31.21 2.1K
14:02 31.22 31.43 31.22 31.42 11.0K
14:03 31.35 31.35 31.28 31.30 2.7K
14:04 31.31 31.41 31.31 31.38 2.1K
14:05 31.38 31.43 31.38 31.38 3.9K
14:06 31.40 31.44 31.40 31.44 2.5K
14:07 31.47 31.47 31.42 31.42 11.2K
14:08 31.45 31.47 31.45 31.47 2.8K
14:09 31.48 31.49 31.48 31.48 1.4K
14:10 31.42 31.46 31.42 31.46 1.1K
14:11 31.47 31.47 31.42 31.42 0.9K
14:12 31.42 31.46 31.41 31.45 2.3K
14:14 31.47 31.47 31.46 31.46 1.7K
14:15 31.43 31.43 31.37 31.37 1.1K
14:16 31.38 31.42 31.38 31.40 0.5K
14:17 31.39 31.42 31.37 31.37 4.9K
14:18 31.38 31.38 31.35 31.35 0.6K
14:19 31.35 31.37 31.35 31.37 0.9K
14:20 31.38 31.42 31.38 31.42 2.5K
14:21 31.42 31.47 31.42 31.47 5.9K
14:23 31.43 31.43 31.42 31.42 1.1K
14:24 31.44 31.45 31.44 31.44 0.6K
14:26 31.43 31.43 31.43 31.43 0.2K
14:27 31.42 31.42 31.40 31.40 0.4K
14:28 31.40 31.41 31.40 31.41 0.9K
14:29 31.43 31.44 31.43 31.44 0.6K
14:30 31.43 31.43 31.43 31.43 0.3K
14:31 31.44 31.46 31.43 31.46 1.3K
14:32 31.44 31.46 31.44 31.46 1.6K
14:33 31.47 31.47 31.47 31.47 0.4K
14:34 31.44 31.44 31.43 31.43 0.3K
14:35 31.43 31.43 31.42 31.42 0.3K
14:36 31.40 31.42 31.40 31.42 0.5K
14:37 31.42 31.42 31.42 31.42 0.3K
14:38 31.46 31.50 31.46 31.50 1.7K
14:39 31.50 31.51 31.46 31.46 18.7K
14:40 31.49 31.49 31.49 31.49 0.2K
14:41 31.50 31.50 31.50 31.50 1.0K
14:42 31.47 31.47 31.47 31.47 1.2K
14:43 31.48 31.50 31.48 31.50 0.7K
14:44 31.46 31.47 31.46 31.47 1.2K
14:45 31.50 31.50 31.47 31.47 1.2K
14:46 31.48 31.50 31.42 31.42 3.2K
14:47 31.40 31.40 31.40 31.40 0.3K
14:48 31.45 31.45 31.45 31.45 0.8K
14:49 31.43 31.43 31.43 31.43 0.1K
14:50 31.42 31.42 31.36 31.36 6.9K
14:51 31.38 31.39 31.34 31.34 0.9K
14:52 31.32 31.32 31.26 31.26 1.1K
14:53 31.27 31.27 31.27 31.27 0.2K
14:54 31.25 31.25 31.25 31.25 17.2K
14:55 31.27 31.27 31.25 31.25 5.5K
14:56 31.24 31.25 31.24 31.24 1.8K
14:57 31.24 31.25 31.23 31.25 2.4K
14:58 31.28 31.28 31.26 31.28 0.8K
14:59 31.27 31.27 31.26 31.26 0.3K
15:00 31.23 31.23 31.16 31.16 1.8K
15:01 31.18 31.24 31.18 31.23 4.3K
15:02 31.21 31.24 31.21 31.21 0.7K
15:03 31.22 31.24 31.22 31.23 0.6K
15:04 31.24 31.24 31.24 31.24 0.8K
15:05 31.25 31.25 31.23 31.23 0.4K
15:06 31.22 31.23 31.22 31.23 2.1K
15:07 31.23 31.26 31.23 31.26 0.9K
15:08 31.30 31.30 31.30 31.30 0.3K
15:09 31.33 31.34 31.32 31.34 1.9K
15:11 31.39 31.40 31.39 31.40 1.2K
15:12 31.39 31.42 31.39 31.42 1.3K
15:13 31.45 31.46 31.44 31.44 3.9K
15:14 31.45 31.45 31.45 31.45 1.1K
15:15 31.51 31.51 31.51 31.51 0.2K
15:16 31.58 31.58 31.58 31.58 0.6K
15:17 31.46 31.46 31.46 31.46 0.3K
15:18 31.46 31.50 31.46 31.48 0.4K
15:19 31.49 31.49 31.49 31.49 0.6K
15:20 31.53 31.53 31.53 31.53 0.4K
15:21 31.51 31.51 31.51 31.51 0.1K
15:22 31.48 31.50 31.48 31.50 0.6K
15:23 31.50 31.50 31.49 31.49 0.3K
15:24 31.49 31.51 31.45 31.45 3.5K
15:25 31.46 31.49 31.44 31.49 2.3K
15:26 31.48 31.48 31.45 31.45 1.8K
15:27 31.44 31.47 31.44 31.46 2.1K
15:28 31.46 31.47 31.46 31.47 0.7K
15:29 31.46 31.47 31.46 31.47 1.2K
15:30 31.50 31.50 31.46 31.50 2.3K
15:31 31.50 31.50 31.40 31.42 4.4K
15:32 31.41 31.44 31.41 31.44 5.2K
15:33 31.45 31.50 31.45 31.50 0.9K
15:34 31.47 31.47 31.47 31.47 0.5K
15:35 31.50 31.50 31.50 31.50 0.5K
15:36 31.49 31.49 31.48 31.48 0.7K
15:38 31.48 31.48 31.40 31.42 1.7K
15:39 31.42 31.43 31.39 31.39 1.6K
15:40 31.41 31.42 31.41 31.42 1.0K
15:41 31.41 31.46 31.41 31.46 16.0K
15:42 31.47 31.50 31.45 31.45 2.6K
15:43 31.44 31.45 31.42 31.43 0.6K
15:44 31.44 31.44 31.44 31.44 0.4K
15:45 31.44 31.44 31.41 31.41 0.8K
15:46 31.39 31.47 31.39 31.45 3.1K
15:47 31.45 31.45 31.44 31.45 2.1K
15:48 31.44 31.46 31.44 31.46 0.5K
15:49 31.45 31.48 31.45 31.47 1.6K
15:50 31.44 31.49 31.43 31.48 4.5K
15:51 31.53 31.56 31.53 31.56 2.7K
15:52 31.54 31.61 31.54 31.55 14.9K
15:53 31.48 31.55 31.48 31.55 38.4K
15:54 31.56 31.60 31.55 31.55 66.3K
15:55 31.51 31.56 31.51 31.56 38.9K
15:56 31.56 31.56 31.52 31.54 25.0K
15:57 31.51 31.56 31.51 31.54 19.8K
15:58 31.54 31.55 31.52 31.54 32.4K
15:59 31.52 31.53 31.45 31.45 58.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし