Leverage Shares 2X Long TSLA Daily ETF (TSLG)

TSLG
🏛️ アメリカ →
10.37
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 6.65 6.72 6.63 6.72 503.8K
09:31 6.73 6.82 6.73 6.82 71.7K
09:32 6.81 6.81 6.75 6.75 60.4K
09:33 6.75 6.78 6.75 6.76 95.1K
09:34 6.75 6.76 6.70 6.70 40.9K
09:35 6.67 6.67 6.65 6.67 22.9K
09:36 6.71 6.73 6.68 6.68 45.1K
09:37 6.71 6.72 6.70 6.70 43.1K
09:38 6.69 6.70 6.68 6.69 20.4K
09:39 6.70 6.73 6.70 6.72 36.6K
09:40 6.72 6.75 6.70 6.71 77.2K
09:41 6.73 6.75 6.73 6.75 10.8K
09:42 6.75 6.80 6.75 6.79 22.4K
09:43 6.79 6.86 6.79 6.86 41.6K
09:44 6.88 6.88 6.84 6.86 32.6K
09:45 6.84 6.86 6.84 6.86 43.2K
09:46 6.88 6.89 6.84 6.84 35.0K
09:47 6.83 6.86 6.83 6.86 25.1K
09:48 6.85 6.85 6.84 6.84 22.8K
09:49 6.84 6.88 6.83 6.88 91.7K
09:50 6.88 6.91 6.85 6.91 86.3K
09:51 6.90 6.91 6.90 6.90 108.6K
09:52 6.90 6.90 6.85 6.89 193.1K
09:53 6.89 6.91 6.88 6.91 25.4K
09:54 6.90 6.92 6.89 6.92 32.1K
09:55 6.92 6.92 6.87 6.87 31.8K
09:56 6.88 6.88 6.84 6.84 34.1K
09:57 6.85 6.87 6.85 6.87 31.9K
09:58 6.85 6.88 6.85 6.87 50.4K
09:59 6.86 6.88 6.85 6.86 71.3K
10:00 6.88 6.88 6.82 6.82 59.2K
10:01 6.82 6.83 6.80 6.83 28.4K
10:02 6.81 6.84 6.81 6.83 61.0K
10:03 6.81 6.82 6.81 6.82 51.5K
10:04 6.82 6.89 6.82 6.88 76.2K
10:05 6.88 6.88 6.85 6.85 30.9K
10:06 6.84 6.84 6.82 6.82 24.9K
10:07 6.82 6.82 6.76 6.76 14.6K
10:08 6.75 6.79 6.75 6.76 21.5K
10:09 6.76 6.76 6.74 6.74 22.5K
10:10 6.74 6.76 6.74 6.76 30.1K
10:11 6.74 6.74 6.74 6.74 12.6K
10:12 6.74 6.74 6.69 6.69 51.0K
10:13 6.68 6.71 6.68 6.71 29.0K
10:14 6.71 6.71 6.67 6.67 25.5K
10:15 6.68 6.69 6.66 6.67 33.1K
10:16 6.67 6.67 6.65 6.65 11.2K
10:17 6.63 6.63 6.62 6.63 43.4K
10:18 6.63 6.64 6.59 6.59 31.1K
10:19 6.60 6.60 6.57 6.57 20.8K
10:20 6.58 6.64 6.58 6.64 30.7K
10:21 6.62 6.65 6.62 6.65 54.9K
10:22 6.64 6.65 6.62 6.62 32.5K
10:23 6.62 6.62 6.59 6.61 15.4K
10:24 6.61 6.61 6.60 6.60 29.0K
10:25 6.60 6.65 6.60 6.64 36.6K
10:26 6.63 6.63 6.59 6.60 74.8K
10:27 6.60 6.63 6.60 6.63 28.1K
10:28 6.62 6.62 6.58 6.59 40.2K
10:29 6.62 6.63 6.61 6.63 20.6K
10:30 6.61 6.64 6.61 6.63 20.2K
10:31 6.63 6.65 6.62 6.65 40.3K
10:32 6.65 6.65 6.63 6.63 49.8K
10:33 6.62 6.64 6.62 6.64 51.6K
10:34 6.64 6.64 6.62 6.63 51.4K
10:35 6.65 6.65 6.61 6.61 54.1K
10:36 6.62 6.65 6.62 6.64 29.8K
10:37 6.63 6.63 6.62 6.62 42.6K
10:38 6.62 6.63 6.60 6.63 73.6K
10:39 6.63 6.63 6.61 6.62 37.8K
10:40 6.62 6.65 6.62 6.65 62.0K
10:41 6.64 6.64 6.60 6.60 47.4K
10:42 6.60 6.61 6.60 6.59 43.8K
10:43 6.59 6.61 6.59 6.60 79.2K
10:44 6.60 6.62 6.60 6.60 42.7K
10:45 6.60 6.60 6.56 6.56 36.6K
10:46 6.53 6.53 6.53 6.53 5.4K
10:47 6.52 6.52 6.52 6.52 15.7K
10:48 6.52 6.54 6.52 6.52 98.7K
10:49 6.52 6.54 6.52 6.54 93.2K
10:50 6.53 6.54 6.52 6.52 21.7K
10:51 6.53 6.55 6.53 6.55 58.3K
10:52 6.54 6.57 6.54 6.57 51.9K
10:53 6.59 6.61 6.59 6.61 50.1K
10:54 6.62 6.65 6.62 6.64 22.2K
10:55 6.64 6.67 6.64 6.67 36.8K
10:56 6.68 6.68 6.64 6.64 43.6K
10:57 6.65 6.67 6.65 6.65 53.7K
10:58 6.65 6.65 6.63 6.63 58.7K
10:59 6.60 6.60 6.59 6.59 28.4K
11:00 6.58 6.59 6.58 6.59 16.0K
11:01 6.58 6.58 6.56 6.56 64.4K
11:02 6.57 6.58 6.54 6.54 93.6K
11:03 6.54 6.57 6.54 6.56 34.0K
11:04 6.56 6.56 6.54 6.55 56.6K
11:05 6.56 6.57 6.55 6.55 98.5K
11:06 6.56 6.58 6.55 6.57 71.0K
11:07 6.57 6.59 6.56 6.56 86.0K
11:08 6.56 6.57 6.56 6.57 49.7K
11:09 6.56 6.56 6.55 6.55 27.5K
11:10 6.55 6.55 6.53 6.53 28.2K
11:11 6.54 6.56 6.54 6.56 13.7K
11:12 6.55 6.55 6.53 6.54 33.8K
11:13 6.58 6.59 6.58 6.59 36.7K
11:14 6.58 6.60 6.58 6.60 35.3K
11:15 6.62 6.62 6.62 6.62 25.4K
11:16 6.62 6.62 6.61 6.61 14.1K
11:17 6.60 6.62 6.60 6.61 47.2K
11:18 6.59 6.60 6.59 6.59 35.3K
11:19 6.58 6.59 6.58 6.59 38.4K
11:20 6.59 6.61 6.59 6.61 26.6K
11:21 6.60 6.61 6.60 6.60 66.2K
11:22 6.60 6.63 6.60 6.62 36.4K
11:23 6.62 6.64 6.62 6.64 24.0K
11:24 6.64 6.65 6.63 6.65 28.1K
11:25 6.65 6.65 6.65 6.65 17.9K
11:26 6.63 6.64 6.63 6.64 11.6K
11:27 6.64 6.65 6.64 6.65 41.9K
11:28 6.66 6.66 6.66 6.66 16.4K
11:29 6.66 6.66 6.66 6.66 10.5K
11:30 6.66 6.68 6.66 6.68 51.0K
11:31 6.68 6.68 6.67 6.67 10.2K
11:32 6.66 6.66 6.66 6.66 42.3K
11:33 6.65 6.67 6.65 6.67 84.8K
11:34 6.66 6.66 6.64 6.64 40.9K
11:35 6.64 6.65 6.64 6.65 92.1K
11:36 6.65 6.66 6.65 6.65 76.2K
11:37 6.66 6.67 6.66 6.67 59.5K
11:38 6.68 6.69 6.67 6.67 90.4K
11:39 6.68 6.68 6.67 6.67 43.0K
11:40 6.67 6.67 6.67 6.67 90.3K
11:41 6.67 6.67 6.67 6.67 64.4K
11:42 6.67 6.68 6.67 6.68 47.4K
11:43 6.68 6.68 6.67 6.67 11.2K
11:44 6.67 6.69 6.67 6.69 96.0K
11:45 6.66 6.66 6.65 6.65 19.2K
11:46 6.64 6.64 6.63 6.64 21.7K
11:47 6.63 6.65 6.63 6.65 51.8K
11:48 6.63 6.64 6.63 6.64 1.9K
11:49 6.66 6.66 6.66 6.66 17.6K
11:50 6.67 6.67 6.64 6.64 124.5K
11:51 6.64 6.65 6.64 6.65 38.9K
11:52 6.65 6.65 6.64 6.64 39.7K
11:53 6.64 6.64 6.63 6.63 43.4K
11:54 6.63 6.63 6.63 6.63 70.6K
11:55 6.64 6.65 6.63 6.63 25.6K
11:56 6.64 6.64 6.64 6.64 44.7K
11:57 6.64 6.65 6.62 6.62 65.0K
11:58 6.61 6.61 6.61 6.61 55.6K
11:59 6.60 6.60 6.59 6.59 13.3K
12:00 6.60 6.61 6.60 6.61 23.4K
12:01 6.60 6.60 6.58 6.58 36.4K
12:02 6.58 6.58 6.57 6.57 102.0K
12:04 6.58 6.58 6.58 6.58 63.4K
12:05 6.58 6.58 6.57 6.57 81.4K
12:06 6.57 6.57 6.56 6.56 117.5K
12:07 6.56 6.56 6.55 6.56 19.6K
12:08 6.56 6.58 6.56 6.58 32.9K
12:09 6.59 6.60 6.59 6.60 25.4K
12:10 6.60 6.61 6.60 6.60 32.7K
12:11 6.60 6.60 6.60 6.60 98.6K
12:12 6.60 6.60 6.60 6.60 28.6K
12:13 6.60 6.61 6.60 6.61 71.8K
12:14 6.61 6.61 6.61 6.61 35.4K
12:15 6.61 6.61 6.60 6.61 22.5K
12:16 6.62 6.62 6.61 6.62 53.6K
12:17 6.61 6.61 6.60 6.60 55.6K
12:18 6.59 6.60 6.59 6.60 24.7K
12:19 6.60 6.61 6.60 6.61 17.6K
12:20 6.61 6.62 6.61 6.62 21.0K
12:21 6.61 6.61 6.59 6.59 15.2K
12:22 6.58 6.58 6.58 6.58 9.9K
12:23 6.58 6.59 6.58 6.59 19.6K
12:24 6.60 6.62 6.60 6.62 51.5K
12:25 6.63 6.63 6.62 6.62 46.8K
12:26 6.62 6.62 6.62 6.63 10.4K
12:27 6.63 6.63 6.63 6.63 1.1K
12:28 6.63 6.63 6.62 6.63 22.6K
12:29 6.62 6.62 6.62 6.62 22.2K
12:30 6.63 6.63 6.62 6.63 40.7K
12:31 6.62 6.62 6.62 6.62 11.0K
12:32 6.63 6.63 6.62 6.62 29.1K
12:33 6.62 6.63 6.62 6.62 101.1K
12:34 6.61 6.61 6.60 6.60 5.3K
12:35 6.61 6.61 6.60 6.60 22.4K
12:36 6.60 6.60 6.60 6.60 16.6K
12:37 6.60 6.60 6.60 6.60 15.0K
12:38 6.61 6.61 6.61 6.61 9.3K
12:39 6.62 6.62 6.60 6.60 29.4K
12:40 6.61 6.62 6.61 6.62 81.3K
12:41 6.63 6.65 6.63 6.65 7.1K
12:42 6.65 6.66 6.65 6.66 58.2K
12:43 6.64 6.64 6.64 6.64 18.0K
12:44 6.64 6.65 6.64 6.64 33.3K
12:45 6.64 6.65 6.63 6.65 74.4K
12:46 6.66 6.66 6.65 6.66 43.3K
12:47 6.63 6.63 6.63 6.63 43.3K
12:48 6.64 6.64 6.64 6.64 13.2K
12:49 6.64 6.64 6.64 6.64 1.9K
12:50 6.64 6.65 6.64 6.65 28.2K
12:51 6.65 6.65 6.65 6.65 0.4K
12:53 6.64 6.64 6.64 6.64 15.9K
12:54 6.65 6.65 6.65 6.65 44.7K
12:55 6.65 6.66 6.64 6.64 69.5K
12:56 6.65 6.66 6.65 6.66 18.6K
12:57 6.67 6.67 6.66 6.66 43.8K
12:58 6.66 6.66 6.66 6.66 21.1K
12:59 6.66 6.67 6.66 6.67 30.9K
13:00 6.67 6.67 6.67 6.67 12.2K
13:01 6.68 6.68 6.67 6.67 66.8K
13:02 6.67 6.67 6.66 6.66 46.5K
13:03 6.67 6.68 6.67 6.68 12.8K
13:04 6.67 6.67 6.67 6.67 7.9K
13:06 6.67 6.67 6.66 6.67 37.0K
13:07 6.66 6.67 6.65 6.66 39.3K
13:08 6.68 6.68 6.68 6.68 27.2K
13:09 6.69 6.69 6.68 6.69 53.0K
13:10 6.70 6.70 6.69 6.69 30.1K
13:11 6.69 6.70 6.69 6.70 21.5K
13:12 6.70 6.72 6.70 6.72 37.8K
13:13 6.73 6.73 6.72 6.73 39.1K
13:14 6.72 6.73 6.72 6.72 18.6K
13:15 6.73 6.75 6.73 6.74 39.0K
13:16 6.74 6.75 6.74 6.75 10.6K
13:17 6.74 6.75 6.74 6.75 27.7K
13:18 6.75 6.75 6.75 6.75 8.0K
13:19 6.75 6.77 6.75 6.77 63.4K
13:20 6.78 6.78 6.78 6.78 8.8K
13:21 6.76 6.78 6.76 6.78 53.6K
13:22 6.79 6.79 6.79 6.79 35.9K
13:23 6.80 6.82 6.80 6.81 63.8K
13:24 6.81 6.81 6.79 6.79 14.0K
13:25 6.79 6.79 6.77 6.79 24.4K
13:26 6.80 6.80 6.80 6.80 1.5K
13:27 6.81 6.81 6.80 6.80 6.2K
13:28 6.79 6.79 6.79 6.79 4.9K
13:29 6.78 6.79 6.78 6.79 12.8K
13:30 6.78 6.80 6.78 6.80 57.4K
13:31 6.79 6.79 6.77 6.77 36.9K
13:32 6.79 6.79 6.76 6.76 23.5K
13:33 6.76 6.78 6.76 6.78 26.9K
13:34 6.77 6.78 6.77 6.78 52.5K
13:35 6.79 6.79 6.78 6.79 10.2K
13:36 6.79 6.79 6.76 6.76 48.4K
13:37 6.76 6.76 6.75 6.75 20.1K
13:38 6.74 6.75 6.74 6.75 18.3K
13:39 6.75 6.75 6.75 6.75 17.3K
13:40 6.75 6.76 6.75 6.75 38.1K
13:41 6.74 6.74 6.74 6.74 5.5K
13:42 6.73 6.73 6.72 6.72 21.8K
13:43 6.71 6.71 6.70 6.71 25.0K
13:44 6.71 6.72 6.71 6.72 14.4K
13:45 6.72 6.74 6.72 6.74 66.0K
13:46 6.74 6.74 6.73 6.73 21.0K
13:47 6.73 6.74 6.73 6.73 36.2K
13:48 6.72 6.72 6.71 6.72 56.4K
13:49 6.71 6.72 6.70 6.72 33.2K
13:50 6.71 6.73 6.71 6.73 87.7K
13:51 6.73 6.73 6.72 6.72 71.0K
13:52 6.72 6.73 6.72 6.72 92.5K
13:53 6.72 6.72 6.72 6.72 38.9K
13:54 6.73 6.73 6.71 6.71 29.7K
13:55 6.71 6.71 6.68 6.68 9.4K
13:56 6.68 6.70 6.68 6.69 19.9K
13:57 6.70 6.70 6.70 6.70 3.6K
13:58 6.71 6.72 6.71 6.72 13.3K
13:59 6.71 6.71 6.71 6.71 8.2K
14:00 6.71 6.71 6.71 6.71 22.4K
14:01 6.70 6.70 6.69 6.70 24.6K
14:02 6.70 6.70 6.69 6.70 29.9K
14:03 6.70 6.70 6.70 6.70 25.5K
14:04 6.70 6.71 6.70 6.70 77.2K
14:05 6.71 6.71 6.70 6.70 45.4K
14:06 6.70 6.70 6.69 6.69 43.2K
14:07 6.70 6.70 6.69 6.69 42.0K
14:08 6.69 6.72 6.69 6.72 56.7K
14:09 6.71 6.71 6.71 6.71 69.5K
14:10 6.71 6.72 6.71 6.72 78.8K
14:11 6.72 6.72 6.72 6.72 49.5K
14:12 6.72 6.72 6.72 6.72 32.5K
14:13 6.73 6.73 6.73 6.73 29.3K
14:14 6.74 6.75 6.74 6.75 46.5K
14:15 6.75 6.76 6.75 6.76 43.3K
14:16 6.75 6.76 6.75 6.76 10.5K
14:18 6.77 6.78 6.77 6.77 5.0K
14:19 6.78 6.78 6.78 6.78 2.8K
14:20 6.78 6.78 6.78 6.78 0.4K
14:21 6.77 6.77 6.77 6.77 11.3K
14:22 6.77 6.77 6.77 6.77 11.0K
14:23 6.76 6.76 6.76 6.76 0.3K
14:24 6.76 6.76 6.75 6.75 13.9K
14:25 6.75 6.75 6.75 6.75 8.3K
14:26 6.75 6.76 6.75 6.76 27.4K
14:27 6.75 6.75 6.75 6.75 0.4K
14:29 6.75 6.75 6.75 6.75 4.7K
14:30 6.76 6.76 6.76 6.76 9.5K
14:31 6.77 6.77 6.76 6.76 8.9K
14:32 6.76 6.76 6.76 6.76 18.8K
14:33 6.76 6.76 6.76 6.76 25.6K
14:34 6.76 6.76 6.76 6.76 4.6K
14:35 6.75 6.75 6.74 6.74 13.7K
14:37 6.73 6.73 6.73 6.73 32.4K
14:38 6.73 6.74 6.73 6.73 31.6K
14:39 6.73 6.73 6.72 6.72 59.8K
14:40 6.72 6.72 6.72 6.72 62.1K
14:41 6.71 6.72 6.71 6.71 35.7K
14:42 6.71 6.71 6.71 6.71 25.7K
14:43 6.72 6.72 6.72 6.72 0.5K
14:44 6.71 6.71 6.71 6.71 0.7K
14:46 6.70 6.70 6.69 6.69 12.3K
14:47 6.70 6.70 6.70 6.70 19.5K
14:48 6.70 6.70 6.70 6.70 5.6K
14:49 6.69 6.69 6.69 6.69 74.3K
14:50 6.70 6.70 6.70 6.70 58.9K
14:51 6.70 6.70 6.70 6.70 14.4K
14:52 6.69 6.69 6.68 6.68 21.0K
14:53 6.66 6.66 6.66 6.66 13.8K
14:54 6.65 6.65 6.65 6.65 7.2K
14:55 6.63 6.64 6.63 6.63 21.5K
14:56 6.64 6.64 6.64 6.64 0.1K
14:57 6.64 6.66 6.64 6.66 39.3K
14:58 6.66 6.66 6.65 6.65 75.4K
15:00 6.66 6.66 6.65 6.65 109.3K
15:01 6.66 6.66 6.64 6.64 219.3K
15:02 6.64 6.65 6.64 6.65 43.6K
15:03 6.65 6.68 6.65 6.68 27.9K
15:04 6.67 6.67 6.67 6.67 41.8K
15:05 6.68 6.69 6.68 6.69 45.4K
15:06 6.69 6.69 6.68 6.68 11.4K
15:07 6.68 6.68 6.67 6.67 24.7K
15:08 6.66 6.66 6.66 6.66 32.2K
15:09 6.67 6.67 6.66 6.67 20.0K
15:10 6.67 6.68 6.67 6.68 4.4K
15:11 6.68 6.69 6.68 6.69 33.1K
15:12 6.68 6.68 6.68 6.68 2.9K
15:13 6.69 6.70 6.69 6.70 16.5K
15:15 6.68 6.70 6.68 6.70 16.7K
15:16 6.70 6.70 6.69 6.70 6.2K
15:17 6.69 6.69 6.69 6.69 13.9K
15:18 6.69 6.70 6.69 6.70 5.8K
15:19 6.70 6.70 6.69 6.69 10.3K
15:20 6.70 6.70 6.69 6.69 10.2K
15:22 6.68 6.68 6.68 6.67 50.4K
15:23 6.68 6.68 6.68 6.68 21.3K
15:24 6.69 6.69 6.69 6.69 59.4K
15:25 6.68 6.68 6.68 6.68 0.5K
15:27 6.69 6.69 6.68 6.68 18.5K
15:28 6.68 6.68 6.68 6.68 22.6K
15:29 6.67 6.67 6.66 6.66 20.2K
15:30 6.66 6.68 6.66 6.66 40.8K
15:31 6.66 6.66 6.65 6.65 7.9K
15:32 6.65 6.65 6.64 6.64 7.7K
15:33 6.65 6.65 6.64 6.64 11.6K
15:34 6.65 6.65 6.65 6.65 17.0K
15:35 6.65 6.65 6.65 6.65 45.1K
15:36 6.66 6.66 6.65 6.66 6.6K
15:37 6.66 6.66 6.65 6.65 42.8K
15:38 6.64 6.65 6.64 6.64 4.7K
15:39 6.64 6.64 6.64 6.64 26.8K
15:40 6.64 6.65 6.64 6.65 92.6K
15:41 6.65 6.65 6.64 6.64 102.9K
15:42 6.65 6.65 6.65 6.65 22.7K
15:43 6.65 6.65 6.65 6.65 10.7K
15:44 6.65 6.66 6.65 6.65 30.0K
15:46 6.65 6.66 6.65 6.66 31.0K
15:47 6.67 6.67 6.66 6.66 24.1K
15:48 6.66 6.66 6.66 6.66 5.9K
15:49 6.66 6.66 6.66 6.65 64.4K
15:50 6.69 6.70 6.69 6.70 130.5K
15:51 6.70 6.71 6.70 6.71 38.5K
15:52 6.70 6.71 6.70 6.71 5.0K
15:53 6.71 6.73 6.71 6.72 53.8K
15:54 6.73 6.73 6.72 6.73 53.6K
15:55 6.73 6.75 6.73 6.75 101.7K
15:56 6.74 6.75 6.74 6.74 20.6K
15:57 6.74 6.74 6.74 6.74 7.6K
15:58 6.73 6.74 6.73 6.73 30.2K
15:59 6.74 6.74 6.74 6.74 82.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし