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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 31.59 33.40 30.58 33.36 1.9M
2025-09-25 32.76 32.76 30.31 30.94 2.0M
2025-09-24 32.00 34.11 31.92 33.91 1.7M
2025-09-23 33.59 33.64 31.13 31.40 2.0M
2025-09-22 32.26 34.28 31.96 32.66 2.3M
2025-09-19 30.89 31.99 30.89 31.45 1.7M
2025-09-18 31.99 32.47 30.14 30.16 2.5M
2025-09-17 30.05 31.89 29.18 31.51 3.3M
2025-09-16 29.90 31.15 29.49 30.93 2.0M
2025-09-15 31.13 31.43 28.24 29.28 5.3M
2025-09-12 24.11 27.42 24.04 27.35 4.9M
2025-09-11 21.58 23.86 21.28 23.85 2.9M
2025-09-10 21.60 22.33 21.09 21.30 2.0M
2025-09-09 21.40 21.65 20.82 21.21 1.0M
2025-09-08 22.21 22.60 20.96 21.14 1.6M
2025-09-05 21.35 22.27 20.96 21.68 2.4M
2025-09-04 19.96 20.27 19.41 20.25 1.1M
2025-09-03 19.81 20.79 19.08 19.72 1.9M
2025-09-02 19.06 19.65 18.76 19.19 1.5M
2025-08-29 21.34 21.53 19.46 19.72 2.0M
2025-08-28 21.83 22.14 20.53 21.21 1.5M
2025-08-27 21.96 22.38 21.65 21.68 1.4M
2025-08-26 21.12 21.97 20.97 21.94 1.6M
2025-08-25 20.40 21.68 19.95 21.32 2.0M
2025-08-22 18.47 20.55 18.27 20.53 2.5M
2025-08-21 18.52 18.84 18.13 18.29 1.2M
2025-08-20 19.39 19.60 17.65 18.73 2.2M
2025-08-19 20.12 20.71 19.21 19.37 1.9M
2025-08-18 19.40 20.21 19.40 20.09 1.3M
2025-08-15 20.40 20.57 19.13 19.54 1.4M
2025-08-14 20.16 20.74 19.56 20.17 1.6M
2025-08-13 20.94 21.80 20.49 20.63 2.2M
2025-08-12 21.35 21.35 19.87 20.81 2.6M
2025-08-11 20.13 21.50 20.06 20.61 3.9M
2025-08-08 18.54 20.12 18.53 19.50 3.0M
2025-08-07 18.37 18.68 17.97 18.65 1.6M
2025-08-06 17.08 18.46 16.97 18.40 2.5M
2025-08-05 17.17 17.57 16.80 17.14 1.7M
2025-08-04 17.18 17.53 16.57 17.23 2.1M
2025-08-01 16.89 17.25 15.98 16.53 2.7M
2025-07-31 18.47 18.66 16.91 17.14 2.4M
2025-07-30 18.77 19.02 17.54 18.40 2.5M
2025-07-29 19.19 19.21 18.31 18.66 1.8M
2025-07-28 18.30 19.74 18.06 19.17 2.9M
2025-07-25 17.29 18.93 17.22 18.09 4.6M
2025-07-24 17.50 17.50 16.38 16.91 6.5M
2025-07-23 20.05 20.68 19.79 20.29 4.0M
2025-07-22 19.90 20.58 18.93 20.20 3.1M
2025-07-21 20.48 20.90 19.59 19.77 2.6M
2025-07-18 19.01 20.05 18.96 19.90 3.6M
2025-07-17 19.17 19.31 18.45 18.73 3.2M
2025-07-16 17.99 19.21 17.99 19.01 4.0M
2025-07-15 18.82 18.95 17.74 17.75 2.6M
2025-07-14 18.56 19.13 18.02 18.48 4.4M
2025-07-11 17.42 18.16 17.21 18.10 2.1M
2025-07-10 16.62 17.76 16.62 17.71 4.1M
2025-07-09 16.39 16.62 15.92 16.18 2.7M
2025-07-08 16.30 17.06 16.05 16.40 3.3M
2025-07-07 15.69 16.24 15.39 15.99 5.1M
2025-07-03 18.82 18.86 18.21 18.49 2.7M
2025-07-02 18.20 18.67 17.24 18.56 4.6M
2025-07-01 16.63 17.50 16.00 16.89 7.4M
2025-06-30 19.19 19.86 18.79 18.91 8.5M
2025-06-27 19.73 20.33 18.89 19.65 3.0M
2025-06-26 19.79 20.53 19.66 19.94 2.7M
2025-06-25 22.11 22.11 19.23 20.15 4.6M
2025-06-24 23.86 23.88 21.82 21.82 7.0M
2025-06-23 20.33 23.97 20.32 22.90 7.0M
2025-06-20 20.38 20.90 19.15 19.67 3.2M
2025-06-18 19.06 20.54 18.88 19.67 3.3M
2025-06-17 20.18 20.35 18.80 19.00 3.9M
2025-06-16 20.88 20.95 20.28 20.61 2.4M
2025-06-13 18.75 21.08 18.69 20.14 5.1M
2025-06-12 19.87 21.06 19.14 19.42 3.2M
2025-06-11 21.31 21.45 19.87 20.32 4.6M
2025-06-10 18.98 20.49 18.46 20.30 4.9M
2025-06-09 15.65 18.37 15.21 18.24 6.3M
2025-06-06 17.13 17.84 16.28 16.72 7.2M
2025-06-05 20.58 20.78 14.10 15.61 12.2M
2025-06-04 23.60 23.64 21.16 21.82 4.0M
2025-06-03 23.81 24.98 23.32 23.50 2.0M
2025-06-02 23.37 24.00 21.99 23.29 2.1M
2025-05-30 25.08 26.24 23.65 23.74 3.7M
2025-05-29 26.48 26.83 25.17 25.52 2.4M
2025-05-28 26.43 26.48 25.17 25.31 3.0M
2025-05-27 24.10 26.31 24.10 26.17 5.2M
2025-05-23 22.74 23.53 22.19 23.03 2.0M
2025-05-22 22.04 24.09 21.98 23.25 3.0M
2025-05-21 23.81 24.15 22.07 22.40 3.4M
2025-05-20 24.28 25.20 23.40 23.68 5.5M
2025-05-19 22.66 23.55 22.25 23.44 3.4M
2025-05-16 24.03 24.79 23.53 24.54 4.0M
2025-05-15 23.24 24.04 22.46 23.60 3.8M
2025-05-14 23.59 24.60 22.85 24.26 4.3M
2025-05-13 20.64 22.91 20.26 22.44 7.9M
2025-05-12 20.92 20.92 19.65 20.48 5.1M
2025-05-09 17.09 19.04 17.08 18.03 5.3M
2025-05-08 15.89 17.04 15.89 16.49 3.2M
2025-05-07 15.59 15.71 14.96 15.51 2.6M
2025-05-06 15.15 15.68 15.00 15.42 3.2M
2025-05-05 16.49 16.52 15.30 16.00 2.9M
2025-05-02 16.56 17.67 15.98 16.82 3.7M
2025-05-01 16.01 17.25 15.97 16.06 2.6M
2025-04-30 15.96 16.52 14.91 16.25 4.3M
2025-04-29 16.67 17.57 15.97 17.44 3.3M
2025-04-28 17.09 17.76 15.17 16.72 6.4M
2025-04-25 14.15 16.81 13.91 16.61 4.5M
2025-04-24 12.97 13.91 12.84 13.91 4.0M
2025-04-23 13.42 13.87 12.38 13.00 6.2M
2025-04-22 11.09 12.20 10.99 11.76 3.9M
2025-04-21 11.02 11.23 10.29 10.76 3.2M
2025-04-17 12.40 12.47 11.81 12.18 2.4M
2025-04-16 12.85 13.31 11.40 12.21 4.1M
2025-04-15 13.10 14.03 12.86 13.55 3.1M
2025-04-14 14.00 14.35 12.69 13.38 6.1M
2025-04-11 13.30 13.93 12.22 13.34 3.8M
2025-04-10 14.26 14.53 11.90 13.40 4.8M
2025-04-09 11.03 15.87 10.98 15.63 7.9M
2025-04-08 13.17 13.71 10.39 10.76 7.4M
2025-04-07 10.93 13.42 9.97 11.99 16.2M
2025-04-04 14.51 15.16 12.22 12.63 7.2M
2025-04-03 15.73 17.12 15.24 15.96 4.0M
2025-04-02 14.56 18.20 14.15 17.92 7.2M
2025-04-01 15.67 17.26 15.15 16.23 3.6M
2025-03-31 13.92 15.28 13.27 15.12 5.3M
2025-03-28 17.15 17.20 15.30 15.64 5.6M
2025-03-27 16.70 19.13 16.70 16.86 6.9M
2025-03-26 18.10 18.39 16.02 16.73 4.3M
2025-03-25 18.26 18.84 16.73 18.84 4.6M
2025-03-24 15.31 17.63 15.10 17.61 4.2M
2025-03-21 12.73 14.30 12.71 14.24 3.3M
2025-03-20 12.55 13.07 12.22 12.87 3.2M
2025-03-19 12.42 13.42 12.16 12.83 3.4M
2025-03-18 12.09 12.28 11.44 11.77 4.2M
2025-03-17 13.96 13.96 12.57 13.14 6.3M
2025-03-14 14.24 14.74 13.55 14.55 2.7M
2025-03-13 14.44 14.44 12.72 13.55 3.8M
2025-03-12 14.32 14.80 13.64 14.42 4.7M
2025-03-11 11.93 13.18 11.22 12.49 6.9M
2025-03-10 15.47 15.60 11.38 11.64 5.4M
2025-03-07 16.39 17.28 15.30 16.83 2.9M
2025-03-06 18.09 18.16 16.47 16.94 2.3M
2025-03-05 18.27 19.12 17.58 19.07 2.5M
2025-03-04 18.00 19.85 16.74 18.13 4.5M
2025-03-03 22.15 22.65 18.86 19.94 2.9M
2025-02-28 19.20 21.20 18.47 21.16 2.5M
2025-02-27 20.88 21.82 19.50 19.63 2.8M
2025-02-26 22.80 23.60 20.48 20.92 2.3M
2025-02-25 26.72 26.72 21.78 22.68 2.8M
2025-02-24 28.59 29.20 26.30 27.27 1.6M
2025-02-21 31.22 31.52 27.96 28.48 1.4M
2025-02-20 32.83 32.83 30.32 31.50 1.8M
2025-02-19 31.45 33.81 31.45 32.62 1.9M
2025-02-18 32.00 32.37 30.75 31.46 1.6M
2025-02-14 32.70 32.85 30.32 31.83 1.8M
2025-02-13 30.17 32.33 29.70 31.89 2.5M
2025-02-12 27.48 30.20 27.45 28.58 2.4M
2025-02-11 30.35 31.00 26.70 27.30 2.8M
2025-02-10 32.31 33.44 31.21 31.21 2.2M
2025-02-07 34.94 36.86 33.04 33.23 1.5M
2025-02-06 35.43 35.90 33.63 35.75 1.6M
2025-02-05 38.37 38.45 35.96 36.51 1.1M
2025-02-04 37.48 39.64 37.31 39.39 0.9M
2025-02-03 38.31 38.77 35.72 37.68 1.7M
2025-01-31 41.32 45.17 41.32 42.02 1.8M
2025-01-30 43.24 43.50 38.00 41.16 2.1M
2025-01-29 40.21 40.78 38.02 39.01 1.1M
2025-01-28 40.50 41.30 38.48 40.81 0.9M
2025-01-27 39.88 42.50 38.97 40.65 0.8M
2025-01-24 44.25 45.00 42.47 42.63 0.7M
2025-01-23 44.64 45.48 43.18 43.89 0.5M
2025-01-22 44.79 47.31 44.38 44.44 0.9M
2025-01-21 48.40 48.44 42.59 46.53 1.1M
2025-01-17 45.99 49.80 45.56 47.05 1.4M
2025-01-16 46.44 46.44 43.40 44.32 1.0M
2025-01-15 43.77 47.89 42.91 47.52 1.1M
2025-01-14 44.89 46.50 40.66 41.04 1.4M
2025-01-13 38.23 42.51 37.87 42.45 0.7M
2025-01-10 40.08 41.60 38.57 40.76 1.1M
2025-01-08 40.46 42.28 39.25 40.83 1.2M
2025-01-07 43.08 44.93 39.75 40.76 1.6M
2025-01-06 46.89 47.58 42.36 44.35 2.2M
2025-01-03 38.42 44.45 37.97 44.21 1.4M
2025-01-02 40.33 40.78 36.68 37.95 2.4M