Graniteshares 2x Short TSLA Daily ETF (TSDD)

TSDD
🏛️ アメリカ →
10.24
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 10.87 11.24 10.23 10.24 9.1M
2025-09-25 10.58 11.31 10.57 11.11 9.8M
2025-09-24 10.89 10.93 10.14 10.22 9.8M
2025-09-23 10.40 11.20 10.35 11.10 6.2M
2025-09-22 10.85 10.94 10.13 10.69 8.0M
2025-09-19 11.33 11.34 10.91 11.12 6.1M
2025-09-18 11.00 11.63 10.82 11.61 10.4M
2025-09-17 11.68 12.01 11.02 11.16 10.5M
2025-09-16 11.78 11.96 11.28 11.37 6.6M
2025-09-15 11.19 12.54 11.03 12.04 11.3M
2025-09-12 15.02 15.07 12.92 12.96 9.2M
2025-09-11 17.06 17.29 15.20 15.21 6.7M
2025-09-10 17.02 17.43 16.43 17.27 3.5M
2025-09-09 17.19 17.66 16.98 17.34 1.6M
2025-09-08 16.61 17.55 16.25 17.40 2.6M
2025-09-05 17.28 17.62 16.45 16.97 4.5M
2025-09-04 18.56 19.07 18.25 18.28 1.8M
2025-09-03 18.65 19.43 17.71 18.78 3.0M
2025-09-02 19.44 19.75 18.90 19.33 2.6M
2025-08-29 17.48 19.03 17.32 18.80 3.5M
2025-08-28 17.07 18.13 16.86 17.59 2.6M
2025-08-27 16.98 17.25 16.67 17.24 2.2M
2025-08-26 17.74 17.81 17.00 17.02 2.1M
2025-08-25 18.36 18.76 17.22 17.52 3.1M
2025-08-22 20.56 20.85 18.22 18.24 3.8M
2025-08-21 20.53 20.96 20.20 20.79 1.6M
2025-08-20 19.66 21.42 19.44 20.32 2.2M
2025-08-19 18.93 19.82 18.41 19.66 1.9M
2025-08-18 19.65 19.66 18.88 18.99 1.3M
2025-08-15 18.75 19.93 18.56 19.53 1.6M
2025-08-14 18.96 19.52 18.44 18.96 2.0M
2025-08-13 18.30 18.67 17.51 18.54 2.6M
2025-08-12 17.91 19.24 17.90 18.38 5.2M
2025-08-11 19.06 19.14 17.68 18.56 5.7M
2025-08-08 20.73 20.73 19.01 19.69 3.8M
2025-08-07 20.97 21.42 20.61 20.63 2.4M
2025-08-06 22.65 22.80 20.86 20.94 2.8M
2025-08-05 22.51 23.01 22.04 22.56 2.5M
2025-08-04 22.49 23.42 22.04 22.48 2.7M
2025-08-01 22.93 24.20 22.52 23.49 3.2M
2025-07-31 21.13 22.94 20.93 22.67 1.8M
2025-07-30 20.80 22.18 20.52 21.22 2.3M
2025-07-29 20.37 21.30 20.34 20.91 2.5M
2025-07-28 21.39 21.74 19.72 20.39 3.9M
2025-07-25 22.80 22.90 20.53 21.67 6.5M
2025-07-24 22.73 23.89 22.73 23.33 4.1M
2025-07-23 20.22 20.49 19.59 19.99 4.2M
2025-07-22 20.40 21.39 19.68 20.09 2.7M
2025-07-21 19.80 20.71 19.37 20.52 1.6M
2025-07-18 21.45 21.49 20.22 20.38 2.8M
2025-07-17 21.26 22.07 21.11 21.76 2.1M
2025-07-16 22.78 22.78 21.20 21.45 4.0M
2025-07-15 21.83 23.10 21.62 23.07 1.9M
2025-07-14 22.14 22.82 21.40 22.21 2.7M
2025-07-11 23.58 23.86 22.61 22.70 2.8M
2025-07-10 24.91 24.93 23.13 23.22 3.2M
2025-07-09 25.32 26.03 24.94 25.64 1.6M
2025-07-08 25.45 25.90 24.22 25.31 3.1M
2025-07-07 26.36 26.74 25.67 25.97 5.0M
2025-07-03 22.56 23.24 22.44 22.90 1.9M
2025-07-02 23.34 24.80 22.63 22.83 5.1M
2025-07-01 25.68 26.41 24.59 25.33 6.2M
2025-06-30 22.63 23.03 21.82 22.89 1.9M
2025-06-27 21.98 22.88 21.31 22.05 2.5M
2025-06-26 21.89 22.04 21.09 21.77 2.1M
2025-06-25 19.71 22.36 19.71 21.52 4.3M
2025-06-24 18.26 20.01 18.26 20.01 4.0M
2025-06-23 22.12 22.12 17.85 19.12 9.7M
2025-06-20 22.11 23.49 21.45 22.87 2.6M
2025-06-18 23.60 23.86 21.79 22.88 2.9M
2025-06-17 22.42 23.92 22.27 23.73 2.6M
2025-06-16 21.74 22.37 21.65 22.02 2.1M
2025-06-13 24.20 24.30 21.41 22.53 5.6M
2025-06-12 22.91 23.73 21.63 23.42 3.8M
2025-06-11 21.31 22.92 21.20 22.40 3.2M
2025-06-10 24.30 24.98 22.20 22.45 4.3M
2025-06-09 29.64 30.36 25.15 25.33 6.6M
2025-06-06 27.10 28.68 25.69 27.86 8.1M
2025-06-05 24.72 31.65 24.46 30.02 11.6M
2025-06-04 21.67 23.97 21.67 23.37 3.1M
2025-06-03 21.51 21.95 20.42 21.81 2.7M
2025-06-02 21.91 23.18 21.37 22.02 2.6M
2025-05-30 20.53 21.68 19.63 21.62 3.9M
2025-05-29 19.40 20.46 19.15 20.19 2.6M
2025-05-28 19.53 20.46 19.51 20.37 2.2M
2025-05-27 21.75 21.78 19.61 19.72 4.8M
2025-05-23 23.13 23.67 22.37 22.84 3.3M
2025-05-22 23.92 23.97 21.75 22.64 4.8M
2025-05-21 22.25 23.83 21.87 23.53 3.0M
2025-05-20 21.79 22.58 20.86 22.32 4.3M
2025-05-19 23.25 23.61 22.45 22.55 2.8M
2025-05-16 22.03 22.53 21.35 21.58 3.1M
2025-05-15 22.85 23.51 22.07 22.49 4.0M
2025-05-14 22.55 23.39 21.56 21.91 4.4M
2025-05-13 26.21 26.66 23.23 23.83 3.9M
2025-05-12 25.59 27.82 25.59 26.37 3.5M
2025-05-09 32.38 32.45 28.49 30.51 4.3M
2025-05-08 35.05 35.05 32.40 33.68 2.2M
2025-05-07 35.79 37.27 35.48 35.90 1.6M
2025-05-06 36.78 37.08 35.56 36.17 1.8M
2025-05-05 33.90 36.26 33.86 34.86 2.0M
2025-05-02 33.86 35.10 31.41 33.26 2.6M
2025-05-01 35.04 35.08 32.43 34.92 2.3M
2025-04-30 35.08 37.04 34.02 34.51 2.7M
2025-04-29 33.92 35.28 32.05 32.31 2.4M
2025-04-28 32.95 36.97 31.64 33.76 4.4M
2025-04-25 41.57 42.16 33.39 33.99 5.8M
2025-04-24 45.42 45.96 42.24 42.24 2.5M
2025-04-23 43.68 48.12 41.73 45.42 3.8M
2025-04-22 54.40 54.69 48.53 50.92 2.2M
2025-04-21 54.92 58.00 54.24 56.07 1.4M
2025-04-17 49.40 51.77 49.05 50.31 2.0M
2025-04-16 47.70 52.89 46.40 50.16 1.5M
2025-04-15 47.18 47.95 43.94 45.67 1.5M
2025-04-14 43.80 48.60 42.87 46.31 1.5M
2025-04-11 46.40 50.24 44.29 46.34 2.3M
2025-04-10 44.00 50.05 43.20 46.20 3.3M
2025-04-09 72.07 72.54 38.70 40.98 3.7M
2025-04-08 60.58 76.30 57.55 74.09 2.8M
2025-04-07 72.50 77.62 57.21 67.39 4.3M
2025-04-04 57.94 65.49 55.82 64.38 3.1M
2025-04-03 53.78 55.00 50.06 53.13 2.6M
2025-04-02 58.83 60.27 47.03 47.83 4.4M
2025-04-01 55.51 57.50 49.60 53.42 3.0M
2025-03-31 61.98 64.24 57.09 57.53 2.5M
2025-03-28 51.29 56.83 51.00 55.73 2.3M
2025-03-27 52.41 52.47 44.84 52.05 3.3M
2025-03-26 49.06 54.24 48.32 52.48 3.1M
2025-03-25 48.78 53.28 47.15 47.17 2.6M
2025-03-24 61.14 62.31 50.63 50.79 2.7M
2025-03-21 75.38 75.39 65.91 66.35 1.5M
2025-03-20 76.17 78.02 73.12 74.49 1.4M
2025-03-19 77.49 79.34 70.50 74.45 1.4M
2025-03-18 80.53 84.00 79.20 82.00 1.7M
2025-03-17 70.56 77.00 70.42 74.22 1.6M
2025-03-14 69.55 73.27 66.75 67.66 1.3M
2025-03-13 69.11 77.30 69.11 73.27 1.8M
2025-03-12 69.63 74.07 66.54 69.03 2.3M
2025-03-11 85.98 91.68 76.57 81.73 2.5M
2025-03-10 73.15 89.78 72.76 88.74 1.7M
2025-03-07 69.56 73.89 65.96 67.89 1.6M
2025-03-06 63.53 68.80 63.32 67.37 1.1M
2025-03-05 62.37 65.83 60.38 60.50 1.4M
2025-03-04 64.21 68.00 58.75 63.76 2.0M
2025-03-03 52.74 61.35 51.31 58.53 1.4M
2025-02-28 61.41 63.56 55.17 55.35 1.3M
2025-02-27 56.61 60.42 54.29 60.27 1.8M
2025-02-26 52.23 57.53 50.30 56.54 1.6M
2025-02-25 45.80 53.82 45.76 52.46 2.1M
2025-02-24 42.92 46.39 41.93 44.87 1.3M
2025-02-21 39.63 43.77 39.10 43.11 0.8M
2025-02-20 37.70 40.62 37.70 39.25 0.6M
2025-02-19 39.51 39.51 36.50 37.97 0.7M
2025-02-18 39.17 40.24 38.33 39.45 0.7M
2025-02-14 38.00 40.82 37.72 38.98 1.0M
2025-02-13 41.55 42.49 38.22 38.90 1.4M
2025-02-12 46.10 46.10 41.29 44.00 1.5M
2025-02-11 42.44 47.08 41.47 46.25 1.4M
2025-02-10 39.82 41.15 38.55 41.09 1.0M
2025-02-07 37.13 38.99 35.10 38.79 0.9M
2025-02-06 36.53 38.33 36.11 36.22 1.1M
2025-02-05 34.00 35.96 33.79 35.49 0.8M
2025-02-04 34.89 35.08 32.86 33.13 1.0M
2025-02-03 34.17 36.08 33.81 34.59 1.2M
2025-01-31 31.65 31.90 28.97 31.37 1.3M
2025-01-30 30.34 34.82 29.92 32.02 1.6M
2025-01-29 33.04 34.69 32.53 34.20 1.0M
2025-01-28 32.79 34.39 32.12 32.53 0.5M
2025-01-27 32.96 33.89 31.21 32.63 0.7M
2025-01-24 30.00 31.30 29.55 31.19 0.4M
2025-01-23 29.85 30.80 29.24 30.34 0.4M
2025-01-22 29.63 30.01 28.15 29.91 0.5M
2025-01-21 27.56 31.01 27.56 28.65 0.7M
2025-01-17 29.02 29.25 26.43 28.36 0.8M
2025-01-16 28.87 30.76 28.83 30.20 0.5M
2025-01-15 31.35 32.06 28.00 28.28 0.9M
2025-01-14 30.70 33.93 29.46 33.65 0.7M
2025-01-13 35.96 36.32 32.50 32.51 0.4M
2025-01-10 1.73 1.79 1.66 1.70 23.0M
2025-01-08 1.72 1.76 1.63 1.69 26.1M
2025-01-07 1.62 1.73 1.54 1.70 28.6M
2025-01-06 1.47 1.64 1.45 1.57 19.1M
2025-01-03 1.86 1.88 1.56 1.58 25.8M
2025-01-02 1.79 1.93 1.77 1.88 34.5M