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 7.48 7.57 7.48 7.53 916.8K
09:31 7.53 7.57 7.53 7.57 60.2K
09:32 7.56 7.62 7.55 7.60 84.4K
09:33 7.60 7.63 7.59 7.62 44.8K
09:34 7.63 7.64 7.60 7.63 33.5K
09:35 7.65 7.66 7.60 7.65 79.7K
09:36 7.67 7.72 7.67 7.71 68.0K
09:37 7.71 7.75 7.71 7.71 62.2K
09:38 7.73 7.75 7.72 7.72 57.1K
09:39 7.69 7.74 7.69 7.73 44.8K
09:40 7.74 7.77 7.74 7.77 43.6K
09:41 7.78 7.81 7.78 7.79 76.7K
09:42 7.80 7.83 7.80 7.81 47.5K
09:43 7.81 7.82 7.79 7.82 48.1K
09:44 7.79 7.82 7.78 7.78 88.8K
09:45 7.77 7.80 7.77 7.80 45.4K
09:46 7.83 7.87 7.81 7.81 93.6K
09:47 7.79 7.84 7.79 7.82 34.3K
09:48 7.82 7.86 7.82 7.86 11.9K
09:49 7.88 7.90 7.87 7.89 58.5K
09:50 7.90 7.91 7.88 7.91 41.4K
09:51 7.93 7.95 7.91 7.91 56.2K
09:52 7.92 7.96 7.91 7.96 28.1K
09:53 7.96 7.99 7.96 7.99 64.5K
09:54 7.99 8.01 7.98 8.01 59.2K
09:55 8.02 8.06 8.02 8.06 59.9K
09:56 8.09 8.11 8.08 8.09 183.7K
09:57 8.09 8.13 8.09 8.09 69.0K
09:58 8.08 8.08 8.00 8.00 126.4K
09:59 8.00 8.05 8.00 8.04 33.6K
10:00 8.03 8.05 8.02 8.04 49.5K
10:01 8.08 8.15 8.08 8.15 341.7K
10:02 8.12 8.12 8.09 8.12 62.8K
10:03 8.12 8.13 8.10 8.11 102.3K
10:04 8.13 8.13 8.09 8.09 111.1K
10:05 8.09 8.09 8.06 8.07 85.2K
10:06 8.07 8.11 8.07 8.09 89.2K
10:07 8.08 8.14 8.08 8.14 80.4K
10:08 8.12 8.15 8.12 8.13 88.6K
10:09 8.14 8.18 8.14 8.18 47.2K
10:10 8.18 8.18 8.14 8.14 140.7K
10:11 8.17 8.17 8.15 8.17 52.5K
10:12 8.17 8.18 8.14 8.18 71.8K
10:13 8.16 8.16 8.11 8.11 106.5K
10:14 8.12 8.15 8.12 8.12 69.1K
10:15 8.12 8.12 8.09 8.10 159.5K
10:16 8.10 8.10 8.07 8.10 77.0K
10:17 8.10 8.11 8.08 8.11 35.2K
10:18 8.12 8.12 8.10 8.12 95.0K
10:19 8.13 8.15 8.11 8.11 90.7K
10:20 8.11 8.13 8.11 8.11 108.0K
10:21 8.14 8.15 8.13 8.15 46.9K
10:22 8.16 8.16 8.11 8.16 78.0K
10:23 8.14 8.16 8.14 8.15 66.7K
10:24 8.15 8.19 8.14 8.19 80.4K
10:25 8.21 8.26 8.20 8.25 150.1K
10:26 8.26 8.33 8.26 8.33 218.0K
10:27 8.34 8.34 8.32 8.34 110.2K
10:28 8.35 8.35 8.30 8.31 98.0K
10:29 8.32 8.34 8.31 8.31 109.9K
10:30 8.34 8.35 8.32 8.34 49.4K
10:31 8.33 8.35 8.32 8.35 149.9K
10:32 8.34 8.41 8.34 8.41 301.4K
10:33 8.42 8.43 8.38 8.39 171.4K
10:34 8.40 8.41 8.37 8.39 377.8K
10:35 8.39 8.40 8.36 8.36 99.5K
10:36 8.37 8.39 8.36 8.36 336.0K
10:37 8.35 8.36 8.31 8.31 207.9K
10:38 8.31 8.31 8.26 8.26 75.9K
10:39 8.26 8.27 8.24 8.25 172.7K
10:40 8.26 8.27 8.20 8.20 217.0K
10:41 8.19 8.22 8.18 8.18 126.5K
10:42 8.19 8.21 8.18 8.20 167.6K
10:43 8.18 8.20 8.14 8.14 81.6K
10:44 8.17 8.19 8.17 8.18 80.7K
10:45 8.19 8.19 8.17 8.19 158.6K
10:46 8.19 8.26 8.19 8.26 154.2K
10:47 8.26 8.26 8.20 8.23 152.8K
10:48 8.19 8.20 8.18 8.20 143.1K
10:49 8.22 8.22 8.20 8.20 162.6K
10:50 8.22 8.24 8.20 8.24 173.0K
10:51 8.24 8.24 8.20 8.22 130.7K
10:52 8.22 8.23 8.21 8.22 188.7K
10:53 8.20 8.22 8.20 8.22 84.3K
10:54 8.23 8.23 8.21 8.23 140.5K
10:55 8.23 8.25 8.21 8.22 163.7K
10:56 8.21 8.22 8.21 8.22 132.5K
10:57 8.22 8.22 8.20 8.21 164.0K
10:58 8.22 8.25 8.22 8.23 47.9K
10:59 8.23 8.24 8.22 8.24 102.4K
11:00 8.25 8.28 8.25 8.28 138.8K
11:01 8.27 8.28 8.24 8.26 71.9K
11:02 8.25 8.25 8.23 8.23 64.3K
11:03 8.23 8.26 8.23 8.26 65.4K
11:04 8.25 8.26 8.25 8.26 99.9K
11:05 8.26 8.26 8.23 8.25 106.8K
11:06 8.23 8.25 8.23 8.23 96.5K
11:07 8.23 8.26 8.22 8.26 139.4K
11:08 8.25 8.26 8.24 8.25 69.0K
11:09 8.27 8.29 8.27 8.29 46.0K
11:10 8.29 8.32 8.29 8.31 54.4K
11:11 8.32 8.32 8.28 8.28 63.9K
11:12 8.28 8.29 8.28 8.28 36.0K
11:13 8.29 8.29 8.24 8.24 54.0K
11:14 8.25 8.25 8.23 8.23 61.9K
11:15 8.23 8.25 8.22 8.25 51.3K
11:16 8.25 8.26 8.23 8.23 55.2K
11:17 8.22 8.24 8.22 8.23 76.8K
11:18 8.24 8.24 8.22 8.22 61.1K
11:19 8.22 8.22 8.20 8.20 78.1K
11:20 8.18 8.21 8.18 8.19 117.3K
11:21 8.21 8.21 8.18 8.18 54.8K
11:22 8.17 8.18 8.14 8.18 83.9K
11:23 8.19 8.20 8.19 8.20 117.3K
11:24 8.19 8.23 8.19 8.21 72.7K
11:25 8.22 8.23 8.20 8.22 79.0K
11:26 8.21 8.21 8.19 8.19 34.8K
11:27 8.19 8.21 8.18 8.20 34.2K
11:28 8.19 8.21 8.19 8.21 76.1K
11:29 8.20 8.20 8.19 8.19 59.7K
11:30 8.18 8.20 8.18 8.20 106.8K
11:31 8.21 8.21 8.20 8.21 21.7K
11:32 8.20 8.22 8.20 8.22 43.5K
11:33 8.21 8.22 8.20 8.20 38.4K
11:34 8.22 8.22 8.22 8.22 21.9K
11:35 8.22 8.23 8.22 8.22 73.8K
11:36 8.22 8.23 8.21 8.23 35.2K
11:37 8.23 8.24 8.23 8.23 85.7K
11:38 8.23 8.23 8.22 8.22 55.8K
11:39 8.24 8.27 8.24 8.27 45.7K
11:40 8.26 8.26 8.23 8.25 95.1K
11:41 8.25 8.25 8.23 8.23 35.2K
11:42 8.24 8.25 8.23 8.23 24.6K
11:43 8.25 8.26 8.24 8.24 69.0K
11:44 8.24 8.26 8.24 8.26 20.3K
11:45 8.25 8.25 8.25 8.24 30.6K
11:46 8.24 8.26 8.24 8.25 34.0K
11:47 8.25 8.25 8.25 8.25 37.1K
11:48 8.27 8.27 8.25 8.25 81.6K
11:49 8.26 8.26 8.25 8.25 58.7K
11:50 8.25 8.25 8.24 8.24 43.7K
11:51 8.26 8.26 8.26 8.26 29.8K
11:52 8.26 8.27 8.26 8.26 28.6K
11:53 8.26 8.26 8.26 8.26 27.5K
11:54 8.27 8.27 8.27 8.27 28.1K
11:55 8.30 8.32 8.30 8.32 69.6K
11:56 8.32 8.34 8.32 8.32 58.6K
11:57 8.33 8.36 8.33 8.35 71.7K
11:58 8.36 8.36 8.33 8.33 86.3K
11:59 8.34 8.34 8.31 8.33 36.3K
12:00 8.32 8.34 8.30 8.30 75.1K
12:01 8.28 8.28 8.26 8.26 44.1K
12:02 8.26 8.27 8.26 8.26 65.4K
12:03 8.27 8.28 8.25 8.27 128.2K
12:04 8.26 8.26 8.25 8.26 79.5K
12:05 8.25 8.25 8.25 8.25 56.1K
12:06 8.25 8.28 8.25 8.28 121.0K
12:07 8.27 8.28 8.26 8.26 79.6K
12:08 8.27 8.30 8.27 8.29 127.6K
12:09 8.29 8.30 8.28 8.28 71.3K
12:10 8.29 8.29 8.28 8.28 12.8K
12:11 8.28 8.29 8.28 8.29 30.6K
12:12 8.29 8.30 8.29 8.30 18.1K
12:13 8.31 8.32 8.30 8.30 75.7K
12:14 8.31 8.32 8.31 8.32 42.5K
12:15 8.33 8.33 8.33 8.33 48.1K
12:16 8.34 8.34 8.34 8.34 68.5K
12:17 8.33 8.34 8.33 8.33 53.2K
12:18 8.32 8.32 8.31 8.32 27.9K
12:19 8.33 8.34 8.33 8.33 86.5K
12:20 8.33 8.33 8.33 8.33 23.3K
12:21 8.34 8.34 8.31 8.31 60.8K
12:22 8.31 8.32 8.31 8.32 39.4K
12:23 8.32 8.33 8.32 8.32 59.2K
12:24 8.32 8.34 8.32 8.34 55.8K
12:25 8.33 8.34 8.33 8.34 10.7K
12:26 8.33 8.34 8.33 8.34 86.4K
12:27 8.33 8.34 8.32 8.32 67.2K
12:28 8.31 8.32 8.31 8.32 7.5K
12:29 8.33 8.33 8.33 8.33 10.4K
12:30 8.32 8.33 8.32 8.32 35.9K
12:31 8.33 8.35 8.33 8.35 55.0K
12:32 8.33 8.33 8.33 8.33 46.9K
12:33 8.35 8.36 8.35 8.35 71.9K
12:34 8.35 8.36 8.35 8.36 37.0K
12:35 8.35 8.35 8.35 8.34 41.9K
12:36 8.36 8.36 8.35 8.35 72.3K
12:37 8.34 8.35 8.33 8.35 16.3K
12:38 8.36 8.36 8.34 8.35 16.6K
12:39 8.36 8.36 8.34 8.34 57.2K
12:40 8.35 8.35 8.35 8.35 25.7K
12:41 8.37 8.38 8.37 8.38 56.1K
12:42 8.37 8.37 8.35 8.37 149.3K
12:43 8.38 8.38 8.38 8.38 59.8K
12:44 8.38 8.39 8.38 8.39 99.5K
12:45 8.39 8.40 8.39 8.40 20.2K
12:46 8.41 8.41 8.41 8.41 19.1K
12:47 8.43 8.43 8.42 8.42 104.6K
12:48 8.41 8.43 8.41 8.43 148.9K
12:49 8.43 8.45 8.43 8.45 52.2K
12:50 8.44 8.45 8.44 8.44 38.1K
12:51 8.45 8.47 8.45 8.47 188.0K
12:52 8.48 8.50 8.47 8.49 77.3K
12:53 8.50 8.50 8.48 8.49 53.6K
12:54 8.48 8.48 8.46 8.47 49.6K
12:55 8.47 8.47 8.44 8.44 41.9K
12:56 8.44 8.44 8.43 8.44 46.5K
12:57 8.43 8.46 8.43 8.45 38.7K
12:58 8.43 8.44 8.42 8.41 46.9K
12:59 8.40 8.40 8.40 8.40 13.1K
13:00 8.39 8.39 8.37 8.37 27.7K
13:01 8.35 8.37 8.35 8.37 75.5K
13:02 8.35 8.35 8.34 8.35 137.0K
13:03 8.35 8.35 8.34 8.34 19.8K
13:04 8.35 8.37 8.35 8.37 83.2K
13:05 8.36 8.36 8.33 8.33 91.2K
13:06 8.33 8.34 8.33 8.34 24.6K
13:07 8.33 8.34 8.33 8.34 40.9K
13:08 8.34 8.34 8.34 8.34 9.8K
13:09 8.34 8.34 8.33 8.33 23.4K
13:10 8.31 8.34 8.31 8.33 42.4K
13:11 8.33 8.33 8.33 8.33 31.4K
13:12 8.34 8.37 8.34 8.37 42.4K
13:13 8.37 8.37 8.35 8.36 51.9K
13:14 8.36 8.38 8.36 8.38 54.4K
13:15 8.38 8.41 8.38 8.40 35.5K
13:16 8.40 8.41 8.40 8.40 39.9K
13:17 8.40 8.41 8.40 8.42 37.7K
13:18 8.41 8.41 8.39 8.39 100.3K
13:19 8.40 8.40 8.40 8.40 26.8K
13:20 8.40 8.41 8.38 8.38 104.6K
13:21 8.39 8.40 8.39 8.41 100.2K
13:22 8.41 8.41 8.41 8.40 31.7K
13:23 8.41 8.41 8.41 8.40 82.4K
13:24 8.41 8.42 8.41 8.42 11.1K
13:25 8.44 8.44 8.43 8.43 7.5K
13:26 8.41 8.41 8.41 8.40 6.7K
13:27 8.42 8.42 8.42 8.42 14.6K
13:28 8.42 8.42 8.42 8.42 10.9K
13:29 8.41 8.41 8.41 8.41 17.0K
13:30 8.39 8.41 8.39 8.41 52.7K
13:31 8.40 8.41 8.40 8.42 35.3K
13:32 8.41 8.41 8.41 8.41 41.7K
13:33 8.43 8.43 8.42 8.42 6.2K
13:34 8.42 8.43 8.41 8.41 67.1K
13:35 8.40 8.42 8.40 8.42 51.0K
13:36 8.42 8.42 8.42 8.42 3.4K
13:37 8.44 8.44 8.43 8.44 17.2K
13:38 8.44 8.44 8.42 8.42 9.1K
13:39 8.42 8.43 8.42 8.43 62.4K
13:40 8.42 8.42 8.41 8.41 129.0K
13:41 8.41 8.41 8.39 8.39 91.7K
13:42 8.40 8.40 8.40 8.40 5.9K
13:43 8.40 8.40 8.40 8.40 13.3K
13:44 8.41 8.42 8.41 8.42 51.7K
13:45 8.43 8.43 8.43 8.43 3.4K
13:46 8.43 8.43 8.42 8.42 43.4K
13:47 8.43 8.43 8.43 8.43 2.7K
13:48 8.43 8.44 8.43 8.43 45.9K
13:49 8.44 8.45 8.44 8.45 84.2K
13:50 8.43 8.45 8.43 8.43 46.3K
13:51 8.43 8.45 8.43 8.44 83.0K
13:52 8.44 8.45 8.44 8.44 20.3K
13:53 8.46 8.46 8.45 8.45 5.5K
13:54 8.45 8.45 8.43 8.44 50.9K
13:55 8.44 8.44 8.44 8.44 10.2K
13:56 8.45 8.46 8.45 8.45 15.1K
13:57 8.45 8.46 8.45 8.46 29.8K
13:58 8.44 8.48 8.44 8.48 86.0K
13:59 8.46 8.47 8.46 8.46 44.7K
14:00 8.46 8.46 8.44 8.45 50.0K
14:01 8.44 8.44 8.44 8.44 23.4K
14:02 8.43 8.43 8.43 8.43 8.4K
14:03 8.44 8.44 8.44 8.44 31.7K
14:04 8.44 8.47 8.44 8.47 19.1K
14:05 8.47 8.47 8.46 8.46 28.9K
14:06 8.46 8.47 8.46 8.46 21.9K
14:07 8.46 8.46 8.46 8.46 51.2K
14:08 8.47 8.47 8.47 8.47 40.8K
14:10 8.46 8.47 8.46 8.47 12.3K
14:11 8.46 8.46 8.46 8.46 20.9K
14:12 8.46 8.47 8.46 8.45 36.4K
14:13 8.45 8.46 8.45 8.45 8.0K
14:14 8.46 8.47 8.46 8.46 20.4K
14:15 8.46 8.48 8.46 8.47 49.7K
14:16 8.47 8.48 8.44 8.44 28.4K
14:17 8.43 8.46 8.43 8.46 51.2K
14:18 8.47 8.47 8.47 8.46 21.1K
14:20 8.46 8.47 8.46 8.47 20.7K
14:21 8.47 8.48 8.47 8.47 28.8K
14:23 8.45 8.45 8.45 8.45 35.9K
14:24 8.45 8.45 8.45 8.45 69.9K
14:25 8.45 8.46 8.44 8.46 35.9K
14:26 8.45 8.45 8.45 8.45 15.1K
14:27 8.45 8.46 8.45 8.45 34.0K
14:28 8.47 8.47 8.47 8.47 28.2K
14:29 8.47 8.47 8.45 8.45 47.1K
14:30 8.45 8.45 8.44 8.44 53.2K
14:31 8.43 8.43 8.42 8.42 37.0K
14:32 8.42 8.42 8.42 8.42 6.4K
14:33 8.41 8.42 8.41 8.42 75.1K
14:34 8.41 8.41 8.39 8.39 19.6K
14:35 8.39 8.39 8.38 8.38 38.5K
14:36 8.38 8.38 8.38 8.38 50.4K
14:37 8.38 8.40 8.38 8.39 44.9K
14:38 8.39 8.40 8.39 8.40 46.9K
14:39 8.40 8.42 8.40 8.42 32.3K
14:40 8.41 8.42 8.41 8.41 30.1K
14:41 8.42 8.42 8.42 8.42 29.1K
14:43 8.40 8.42 8.40 8.40 67.6K
14:44 8.38 8.39 8.38 8.38 15.6K
14:45 8.38 8.38 8.37 8.37 88.4K
14:46 8.38 8.40 8.38 8.40 120.5K
14:47 8.40 8.40 8.38 8.38 18.0K
14:48 8.39 8.39 8.39 8.39 23.7K
14:49 8.39 8.39 8.38 8.38 63.0K
14:50 8.38 8.38 8.37 8.38 28.9K
14:51 8.38 8.38 8.37 8.37 35.0K
14:52 8.38 8.39 8.37 8.38 99.8K
14:53 8.39 8.40 8.39 8.39 85.6K
14:54 8.40 8.40 8.39 8.39 14.3K
14:55 8.39 8.40 8.39 8.40 27.8K
14:56 8.40 8.40 8.40 8.40 9.4K
14:57 8.42 8.42 8.42 8.42 47.5K
14:58 8.42 8.42 8.41 8.41 33.3K
14:59 8.41 8.41 8.41 8.41 28.8K
15:00 8.41 8.41 8.41 8.41 11.1K
15:01 8.43 8.44 8.43 8.44 48.4K
15:02 8.44 8.46 8.44 8.45 98.6K
15:03 8.45 8.46 8.45 8.46 28.8K
15:04 8.47 8.47 8.46 8.46 15.2K
15:05 8.46 8.46 8.46 8.46 11.1K
15:06 8.46 8.48 8.46 8.48 27.5K
15:07 8.47 8.47 8.47 8.47 11.0K
15:08 8.47 8.48 8.47 8.48 17.4K
15:09 8.47 8.48 8.47 8.47 20.8K
15:10 8.46 8.47 8.46 8.46 45.0K
15:11 8.46 8.48 8.46 8.47 49.9K
15:12 8.47 8.47 8.46 8.47 52.1K
15:13 8.48 8.48 8.48 8.48 27.2K
15:14 8.47 8.49 8.47 8.49 87.6K
15:15 8.50 8.52 8.50 8.50 181.1K
15:16 8.51 8.52 8.51 8.52 65.0K
15:17 8.51 8.52 8.51 8.51 66.4K
15:18 8.50 8.50 8.49 8.49 44.8K
15:19 8.50 8.51 8.50 8.50 37.7K
15:20 8.50 8.50 8.50 8.49 88.2K
15:21 8.49 8.50 8.49 8.49 88.4K
15:22 8.50 8.50 8.48 8.48 193.3K
15:23 8.47 8.47 8.46 8.46 54.2K
15:24 8.45 8.45 8.45 8.45 23.1K
15:25 8.45 8.46 8.45 8.45 60.6K
15:26 8.45 8.45 8.43 8.43 35.3K
15:27 8.43 8.43 8.43 8.43 26.3K
15:28 8.43 8.43 8.43 8.43 25.2K
15:29 8.43 8.43 8.43 8.42 37.8K
15:30 8.41 8.41 8.39 8.39 91.5K
15:31 8.39 8.39 8.38 8.38 87.8K
15:32 8.38 8.39 8.38 8.38 34.0K
15:33 8.39 8.39 8.37 8.37 69.3K
15:34 8.39 8.40 8.39 8.40 14.2K
15:35 8.39 8.39 8.39 8.39 43.1K
15:36 8.37 8.39 8.36 8.39 44.7K
15:37 8.38 8.38 8.37 8.38 44.3K
15:38 8.37 8.37 8.34 8.35 32.4K
15:39 8.35 8.36 8.34 8.34 39.7K
15:40 8.36 8.36 8.36 8.35 11.5K
15:41 8.35 8.36 8.35 8.36 35.6K
15:42 8.37 8.38 8.37 8.37 19.6K
15:43 8.37 8.38 8.37 8.38 31.1K
15:44 8.39 8.40 8.39 8.39 11.9K
15:45 8.39 8.40 8.39 8.40 59.0K
15:46 8.40 8.44 8.40 8.43 117.1K
15:47 8.41 8.42 8.41 8.42 39.5K
15:48 8.41 8.42 8.41 8.42 37.4K
15:49 8.43 8.44 8.42 8.44 43.2K
15:50 8.47 8.47 8.45 8.45 74.4K
15:51 8.45 8.48 8.45 8.47 34.0K
15:52 8.48 8.49 8.48 8.49 37.7K
15:53 8.51 8.51 8.48 8.50 153.1K
15:54 8.51 8.51 8.49 8.50 68.0K
15:55 8.50 8.50 8.46 8.47 133.6K
15:56 8.46 8.46 8.45 8.45 23.5K
15:57 8.45 8.45 8.45 8.45 30.4K
15:58 8.46 8.48 8.46 8.48 30.1K
15:59 8.50 8.50 8.50 8.50 234.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし