T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)

TSLZ
🏛️ アメリカ →
0.73
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 4.00 4.05 4.00 4.02 4,491.8K
09:31 4.02 4.03 3.99 4.00 189.2K
09:32 4.01 4.01 3.96 3.96 252.4K
09:33 3.96 4.00 3.96 3.98 160.8K
09:34 3.97 4.00 3.95 3.95 301.6K
09:35 3.96 4.00 3.96 4.00 104.1K
09:36 3.99 4.04 3.97 4.04 176.7K
09:37 4.04 4.06 3.98 3.99 425.2K
09:38 4.00 4.08 4.00 4.05 685.0K
09:39 4.04 4.06 4.02 4.02 108.5K
09:40 4.03 4.05 4.02 4.03 123.5K
09:41 4.03 4.05 4.01 4.05 141.2K
09:42 4.05 4.06 4.04 4.04 180.2K
09:43 4.04 4.07 4.03 4.06 186.8K
09:44 4.06 4.08 4.05 4.05 118.0K
09:45 4.05 4.06 4.04 4.05 241.2K
09:46 4.06 4.06 4.03 4.04 113.3K
09:47 4.04 4.07 4.04 4.06 203.4K
09:48 4.03 4.05 4.03 4.03 438.1K
09:49 4.04 4.04 4.02 4.03 125.1K
09:50 4.03 4.06 4.03 4.06 527.1K
09:51 4.06 4.07 4.05 4.07 218.5K
09:52 4.08 4.11 4.07 4.10 387.7K
09:53 4.11 4.11 4.10 4.10 153.9K
09:54 4.09 4.10 4.09 4.09 274.2K
09:55 4.09 4.11 4.09 4.10 160.7K
09:56 4.10 4.12 4.10 4.12 208.1K
09:57 4.12 4.12 4.11 4.12 161.1K
09:58 4.13 4.13 4.11 4.12 257.8K
09:59 4.12 4.14 4.11 4.13 308.0K
10:00 4.13 4.15 4.13 4.15 154.8K
10:01 4.14 4.15 4.14 4.15 87.7K
10:02 4.14 4.15 4.14 4.14 204.5K
10:03 4.14 4.16 4.14 4.15 168.2K
10:04 4.15 4.17 4.15 4.16 444.9K
10:05 4.16 4.17 4.16 4.16 188.9K
10:06 4.17 4.19 4.16 4.19 165.9K
10:07 4.18 4.19 4.18 4.19 408.7K
10:08 4.19 4.20 4.19 4.19 243.8K
10:09 4.20 4.20 4.17 4.17 295.9K
10:10 4.17 4.17 4.15 4.17 360.8K
10:11 4.17 4.17 4.14 4.14 256.0K
10:12 4.14 4.16 4.14 4.14 377.9K
10:13 4.15 4.17 4.14 4.15 376.5K
10:14 4.15 4.17 4.15 4.15 300.7K
10:15 4.15 4.16 4.14 4.15 289.6K
10:16 4.16 4.18 4.16 4.17 464.2K
10:17 4.18 4.18 4.14 4.14 391.7K
10:18 4.15 4.18 4.15 4.18 402.0K
10:19 4.17 4.17 4.15 4.16 225.1K
10:20 4.16 4.17 4.15 4.17 258.8K
10:21 4.17 4.17 4.15 4.17 188.7K
10:22 4.17 4.19 4.17 4.18 157.7K
10:23 4.19 4.19 4.17 4.17 175.6K
10:24 4.16 4.17 4.16 4.16 291.4K
10:25 4.16 4.17 4.15 4.16 112.8K
10:26 4.15 4.17 4.15 4.15 137.5K
10:27 4.16 4.17 4.15 4.16 158.2K
10:28 4.16 4.17 4.15 4.17 325.3K
10:29 4.17 4.17 4.15 4.15 130.8K
10:30 4.17 4.17 4.15 4.15 145.6K
10:31 4.15 4.16 4.15 4.16 234.3K
10:32 4.15 4.17 4.15 4.16 132.7K
10:33 4.17 4.17 4.15 4.17 236.7K
10:34 4.15 4.16 4.15 4.15 60.6K
10:35 4.15 4.16 4.15 4.14 574.3K
10:36 4.14 4.14 4.12 4.13 148.2K
10:37 4.13 4.14 4.12 4.12 200.2K
10:38 4.13 4.13 4.12 4.13 361.0K
10:39 4.13 4.13 4.12 4.11 191.5K
10:40 4.12 4.12 4.11 4.11 160.6K
10:41 4.10 4.11 4.10 4.11 353.8K
10:42 4.11 4.12 4.11 4.11 150.0K
10:43 4.13 4.14 4.13 4.13 313.8K
10:44 4.12 4.15 4.12 4.15 101.2K
10:45 4.14 4.14 4.14 4.14 125.1K
10:46 4.13 4.16 4.13 4.16 225.1K
10:47 4.16 4.16 4.15 4.16 231.2K
10:48 4.16 4.16 4.15 4.16 357.1K
10:49 4.16 4.16 4.16 4.16 343.1K
10:50 4.15 4.17 4.14 4.17 238.2K
10:51 4.16 4.17 4.16 4.16 155.6K
10:52 4.15 4.16 4.15 4.15 246.1K
10:53 4.16 4.16 4.15 4.15 124.4K
10:54 4.14 4.14 4.14 4.15 173.4K
10:55 4.14 4.14 4.13 4.14 201.4K
10:56 4.14 4.15 4.14 4.15 160.5K
10:57 4.15 4.16 4.15 4.16 154.0K
10:58 4.16 4.16 4.13 4.13 285.8K
10:59 4.13 4.14 4.13 4.13 152.5K
11:00 4.14 4.14 4.12 4.12 200.8K
11:01 4.13 4.14 4.13 4.14 199.7K
11:02 4.15 4.16 4.15 4.16 169.6K
11:03 4.16 4.16 4.15 4.16 101.8K
11:04 4.16 4.16 4.15 4.16 110.1K
11:05 4.15 4.15 4.15 4.15 160.7K
11:06 4.15 4.16 4.15 4.15 537.3K
11:07 4.14 4.16 4.14 4.16 249.9K
11:08 4.16 4.17 4.16 4.17 193.3K
11:09 4.17 4.17 4.15 4.15 199.7K
11:10 4.16 4.16 4.15 4.15 255.8K
11:11 4.16 4.17 4.15 4.16 231.3K
11:12 4.16 4.16 4.16 4.16 86.6K
11:13 4.16 4.17 4.16 4.17 319.7K
11:14 4.17 4.19 4.17 4.19 214.9K
11:15 4.19 4.19 4.17 4.18 241.9K
11:16 4.18 4.18 4.17 4.17 294.5K
11:17 4.17 4.18 4.17 4.18 102.8K
11:18 4.17 4.17 4.16 4.16 265.0K
11:19 4.16 4.17 4.15 4.16 334.2K
11:20 4.17 4.17 4.16 4.17 232.2K
11:21 4.17 4.18 4.17 4.17 118.6K
11:22 4.18 4.18 4.17 4.17 142.9K
11:23 4.18 4.18 4.17 4.18 249.1K
11:24 4.17 4.18 4.17 4.18 382.6K
11:25 4.17 4.17 4.15 4.15 250.2K
11:26 4.16 4.17 4.16 4.16 331.5K
11:27 4.17 4.17 4.15 4.15 64.9K
11:28 4.15 4.17 4.15 4.17 279.3K
11:29 4.17 4.17 4.16 4.17 55.3K
11:30 4.16 4.17 4.15 4.17 218.9K
11:31 4.16 4.17 4.16 4.17 122.8K
11:32 4.17 4.17 4.15 4.15 215.4K
11:33 4.16 4.17 4.15 4.15 291.4K
11:34 4.14 4.16 4.14 4.16 121.2K
11:35 4.16 4.17 4.16 4.16 266.3K
11:36 4.16 4.17 4.16 4.17 89.5K
11:37 4.17 4.17 4.16 4.16 6.9K
11:38 4.16 4.17 4.16 4.17 339.1K
11:39 4.16 4.17 4.16 4.17 259.0K
11:40 4.17 4.18 4.17 4.17 256.4K
11:41 4.17 4.17 4.16 4.16 216.4K
11:42 4.17 4.17 4.15 4.15 122.4K
11:43 4.15 4.16 4.15 4.16 262.7K
11:44 4.16 4.17 4.16 4.17 67.5K
11:45 4.17 4.17 4.16 4.17 95.7K
11:46 4.16 4.18 4.16 4.17 433.2K
11:47 4.17 4.18 4.17 4.18 159.7K
11:48 4.17 4.17 4.16 4.17 138.6K
11:49 4.18 4.18 4.16 4.16 205.8K
11:50 4.17 4.19 4.17 4.18 242.9K
11:51 4.18 4.20 4.18 4.20 189.3K
11:52 4.20 4.20 4.19 4.19 315.1K
11:53 4.18 4.19 4.18 4.19 117.7K
11:54 4.19 4.20 4.19 4.19 175.6K
11:55 4.19 4.20 4.19 4.19 23.8K
11:56 4.19 4.20 4.19 4.20 202.2K
11:57 4.19 4.20 4.18 4.18 238.9K
11:58 4.19 4.19 4.19 4.19 30.4K
11:59 4.19 4.20 4.18 4.19 190.6K
12:00 4.19 4.19 4.19 4.18 329.8K
12:01 4.19 4.19 4.17 4.18 138.5K
12:02 4.18 4.18 4.17 4.18 226.3K
12:03 4.18 4.18 4.17 4.17 121.1K
12:04 4.17 4.18 4.16 4.16 49.3K
12:05 4.17 4.17 4.16 4.17 148.9K
12:06 4.17 4.18 4.17 4.17 226.6K
12:07 4.17 4.17 4.17 4.17 51.5K
12:08 4.16 4.17 4.16 4.17 9.1K
12:09 4.16 4.17 4.15 4.16 395.5K
12:10 4.16 4.17 4.15 4.16 195.8K
12:11 4.15 4.16 4.15 4.16 96.5K
12:12 4.16 4.16 4.14 4.15 263.3K
12:13 4.14 4.15 4.14 4.15 126.7K
12:14 4.16 4.16 4.15 4.15 104.1K
12:15 4.15 4.16 4.15 4.16 38.9K
12:16 4.16 4.16 4.16 4.16 109.4K
12:17 4.16 4.16 4.14 4.14 235.1K
12:18 4.15 4.16 4.15 4.16 104.0K
12:19 4.16 4.16 4.15 4.15 302.2K
12:20 4.15 4.16 4.15 4.15 247.2K
12:21 4.15 4.16 4.15 4.16 146.5K
12:22 4.17 4.17 4.15 4.16 244.7K
12:23 4.16 4.16 4.15 4.15 122.8K
12:24 4.15 4.16 4.15 4.15 198.6K
12:25 4.15 4.16 4.15 4.16 200.7K
12:26 4.16 4.16 4.15 4.16 41.1K
12:27 4.16 4.17 4.16 4.16 284.0K
12:28 4.16 4.17 4.16 4.16 86.1K
12:29 4.17 4.17 4.17 4.17 48.5K
12:30 4.17 4.17 4.16 4.16 46.1K
12:31 4.16 4.16 4.16 4.16 55.1K
12:32 4.16 4.16 4.14 4.15 215.4K
12:33 4.15 4.15 4.15 4.15 79.2K
12:34 4.16 4.16 4.15 4.15 124.0K
12:35 4.15 4.16 4.15 4.16 208.6K
12:36 4.15 4.15 4.15 4.15 116.1K
12:37 4.14 4.15 4.14 4.15 11.2K
12:38 4.14 4.16 4.14 4.16 163.3K
12:39 4.15 4.15 4.15 4.15 70.7K
12:40 4.16 4.16 4.15 4.14 99.9K
12:41 4.15 4.15 4.15 4.15 18.1K
12:42 4.15 4.15 4.15 4.14 93.5K
12:43 4.14 4.14 4.13 4.14 252.1K
12:44 4.13 4.14 4.13 4.14 96.3K
12:45 4.14 4.15 4.14 4.14 74.8K
12:46 4.13 4.15 4.13 4.14 127.7K
12:47 4.15 4.16 4.15 4.15 337.4K
12:48 4.15 4.15 4.14 4.15 130.2K
12:49 4.15 4.15 4.15 4.15 23.0K
12:50 4.15 4.16 4.15 4.15 151.5K
12:51 4.15 4.16 4.15 4.16 8.8K
12:52 4.16 4.17 4.16 4.16 146.5K
12:53 4.17 4.17 4.17 4.17 20.0K
12:54 4.16 4.17 4.16 4.17 17.6K
12:55 4.17 4.18 4.17 4.17 102.3K
12:56 4.18 4.18 4.17 4.18 47.9K
12:57 4.18 4.18 4.17 4.17 114.8K
12:58 4.17 4.18 4.17 4.17 13.1K
12:59 4.18 4.18 4.17 4.17 60.9K
13:00 4.18 4.18 4.16 4.16 48.5K
13:01 4.17 4.17 4.15 4.16 253.9K
13:02 4.16 4.18 4.16 4.17 64.5K
13:03 4.17 4.18 4.17 4.18 36.4K
13:04 4.18 4.18 4.17 4.18 39.6K
13:05 4.18 4.19 4.18 4.18 216.9K
13:06 4.18 4.19 4.18 4.18 23.6K
13:07 4.18 4.18 4.18 4.18 70.6K
13:08 4.19 4.19 4.19 4.19 170.7K
13:09 4.19 4.19 4.19 4.19 61.8K
13:10 4.19 4.21 4.19 4.20 281.8K
13:11 4.21 4.21 4.20 4.20 313.7K
13:12 4.20 4.20 4.20 4.20 22.8K
13:13 4.19 4.21 4.19 4.21 107.5K
13:14 4.21 4.21 4.21 4.21 13.7K
13:15 4.21 4.21 4.20 4.20 52.3K
13:16 4.21 4.21 4.20 4.20 8.0K
13:17 4.20 4.21 4.20 4.20 189.6K
13:18 4.19 4.20 4.19 4.20 64.9K
13:19 4.19 4.19 4.19 4.19 265.0K
13:20 4.19 4.20 4.19 4.20 213.4K
13:21 4.19 4.20 4.19 4.20 196.6K
13:22 4.19 4.19 4.19 4.19 66.4K
13:23 4.18 4.18 4.18 4.18 7.6K
13:24 4.19 4.20 4.19 4.20 203.4K
13:25 4.20 4.20 4.20 4.20 4.3K
13:26 4.20 4.20 4.19 4.19 135.4K
13:27 4.20 4.20 4.19 4.19 448.1K
13:28 4.19 4.20 4.19 4.19 184.6K
13:29 4.20 4.20 4.20 4.20 95.4K
13:30 4.20 4.20 4.19 4.19 72.1K
13:31 4.20 4.20 4.19 4.19 60.2K
13:32 4.19 4.19 4.18 4.19 207.2K
13:33 4.19 4.20 4.18 4.20 85.0K
13:34 4.20 4.20 4.19 4.20 77.9K
13:35 4.19 4.19 4.19 4.19 23.6K
13:36 4.19 4.20 4.19 4.19 285.5K
13:37 4.19 4.20 4.19 4.19 118.8K
13:38 4.19 4.20 4.19 4.19 24.5K
13:39 4.20 4.20 4.19 4.19 29.9K
13:40 4.20 4.20 4.19 4.19 61.6K
13:41 4.19 4.20 4.19 4.19 148.9K
13:42 4.20 4.20 4.19 4.19 121.9K
13:43 4.20 4.21 4.20 4.20 70.0K
13:44 4.21 4.21 4.19 4.20 62.3K
13:45 4.20 4.20 4.19 4.20 9.9K
13:46 4.20 4.21 4.20 4.21 216.2K
13:47 4.22 4.22 4.21 4.22 40.1K
13:48 4.21 4.22 4.21 4.22 39.6K
13:49 4.22 4.22 4.22 4.22 15.1K
13:50 4.22 4.22 4.21 4.21 199.1K
13:51 4.21 4.22 4.21 4.21 72.4K
13:52 4.22 4.22 4.21 4.22 36.8K
13:53 4.22 4.22 4.21 4.21 29.4K
13:54 4.21 4.22 4.21 4.22 4.9K
13:55 4.22 4.23 4.21 4.22 400.5K
13:56 4.21 4.22 4.21 4.22 28.1K
13:57 4.21 4.22 4.21 4.21 47.2K
13:58 4.22 4.22 4.21 4.22 79.4K
13:59 4.22 4.22 4.21 4.21 12.0K
14:00 4.22 4.22 4.21 4.21 17.4K
14:01 4.22 4.22 4.21 4.21 120.1K
14:02 4.21 4.21 4.21 4.21 33.0K
14:03 4.21 4.22 4.20 4.21 60.0K
14:04 4.21 4.22 4.21 4.21 208.4K
14:05 4.21 4.21 4.20 4.20 56.0K
14:06 4.20 4.20 4.18 4.19 222.9K
14:07 4.19 4.19 4.19 4.19 193.1K
14:08 4.19 4.19 4.17 4.18 145.5K
14:09 4.18 4.18 4.18 4.18 3.4K
14:10 4.18 4.18 4.17 4.17 9.7K
14:11 4.18 4.19 4.18 4.19 113.2K
14:12 4.19 4.19 4.19 4.19 29.1K
14:13 4.18 4.19 4.18 4.19 23.4K
14:14 4.19 4.19 4.19 4.18 14.7K
14:15 4.19 4.19 4.18 4.19 35.7K
14:16 4.18 4.18 4.17 4.17 140.2K
14:17 4.17 4.18 4.17 4.17 38.2K
14:18 4.18 4.18 4.17 4.18 9.2K
14:19 4.18 4.18 4.18 4.18 12.5K
14:20 4.18 4.19 4.18 4.18 61.4K
14:21 4.19 4.19 4.18 4.18 24.8K
14:22 4.18 4.18 4.18 4.18 13.4K
14:23 4.18 4.18 4.17 4.17 164.8K
14:24 4.17 4.18 4.17 4.18 2.9K
14:25 4.18 4.18 4.18 4.18 159.3K
14:26 4.19 4.19 4.19 4.19 54.6K
14:27 4.19 4.19 4.17 4.18 81.3K
14:28 4.18 4.18 4.18 4.18 63.5K
14:29 4.18 4.18 4.17 4.17 93.4K
14:30 4.18 4.18 4.16 4.16 239.4K
14:31 4.16 4.16 4.16 4.15 195.9K
14:32 4.16 4.17 4.16 4.16 114.1K
14:33 4.17 4.17 4.16 4.17 13.1K
14:34 4.17 4.17 4.17 4.17 14.8K
14:35 4.16 4.16 4.16 4.16 3.1K
14:36 4.17 4.17 4.17 4.17 128.2K
14:37 4.17 4.18 4.17 4.17 135.5K
14:38 4.17 4.17 4.16 4.17 151.6K
14:39 4.17 4.18 4.17 4.18 106.2K
14:40 4.17 4.18 4.17 4.18 64.6K
14:41 4.18 4.19 4.18 4.19 153.8K
14:42 4.18 4.19 4.18 4.18 54.8K
14:43 4.19 4.19 4.19 4.19 5.9K
14:44 4.19 4.19 4.19 4.18 0.6K
14:45 4.19 4.19 4.19 4.19 2.0K
14:46 4.19 4.19 4.19 4.18 132.6K
14:47 4.19 4.20 4.19 4.20 88.7K
14:48 4.19 4.20 4.19 4.20 22.7K
14:49 4.20 4.20 4.20 4.20 6.6K
14:50 4.20 4.21 4.20 4.20 92.0K
14:51 4.21 4.21 4.20 4.20 150.7K
14:52 4.20 4.21 4.20 4.20 96.5K
14:53 4.21 4.21 4.20 4.20 3.0K
14:54 4.21 4.21 4.20 4.21 7.1K
14:55 4.21 4.21 4.20 4.20 21.3K
14:56 4.20 4.21 4.19 4.19 177.7K
14:57 4.19 4.20 4.19 4.20 7.8K
14:58 4.20 4.21 4.20 4.21 305.9K
14:59 4.21 4.21 4.20 4.21 7.1K
15:00 4.21 4.21 4.19 4.19 334.5K
15:01 4.19 4.19 4.19 4.19 82.2K
15:02 4.17 4.18 4.17 4.18 15.9K
15:03 4.18 4.18 4.17 4.18 44.6K
15:04 4.17 4.17 4.17 4.17 23.0K
15:05 4.17 4.17 4.16 4.16 70.9K
15:06 4.17 4.17 4.16 4.17 16.9K
15:07 4.17 4.17 4.16 4.17 10.1K
15:08 4.17 4.18 4.17 4.17 91.3K
15:09 4.18 4.18 4.17 4.18 17.8K
15:10 4.18 4.18 4.18 4.18 2.8K
15:11 4.18 4.18 4.18 4.18 85.9K
15:12 4.18 4.18 4.17 4.17 65.4K
15:13 4.17 4.17 4.17 4.17 289.3K
15:14 4.17 4.18 4.17 4.17 97.9K
15:15 4.18 4.18 4.17 4.18 72.6K
15:16 4.18 4.18 4.18 4.18 160.7K
15:17 4.19 4.19 4.17 4.17 91.6K
15:18 4.18 4.18 4.17 4.17 41.1K
15:19 4.17 4.17 4.17 4.17 61.5K
15:20 4.17 4.17 4.16 4.17 126.1K
15:21 4.16 4.16 4.16 4.16 136.3K
15:22 4.16 4.16 4.15 4.16 21.9K
15:23 4.16 4.17 4.16 4.16 265.9K
15:24 4.16 4.16 4.15 4.16 135.6K
15:25 4.16 4.17 4.16 4.16 224.1K
15:26 4.16 4.17 4.15 4.16 379.0K
15:27 4.16 4.18 4.16 4.17 306.6K
15:28 4.17 4.18 4.17 4.18 156.8K
15:29 4.18 4.18 4.17 4.17 50.4K
15:30 4.17 4.17 4.16 4.17 131.0K
15:31 4.17 4.17 4.16 4.16 6.4K
15:32 4.17 4.17 4.16 4.16 78.8K
15:33 4.16 4.16 4.16 4.16 365.4K
15:34 4.16 4.17 4.16 4.16 200.5K
15:35 4.16 4.16 4.14 4.14 161.4K
15:36 4.15 4.15 4.15 4.15 36.3K
15:37 4.14 4.14 4.12 4.14 291.7K
15:38 4.14 4.14 4.12 4.13 285.6K
15:39 4.14 4.14 4.13 4.12 245.1K
15:40 4.12 4.14 4.12 4.12 165.0K
15:41 4.12 4.14 4.12 4.14 288.3K
15:42 4.14 4.14 4.13 4.14 48.8K
15:43 4.13 4.13 4.12 4.13 209.2K
15:44 4.12 4.13 4.12 4.12 244.9K
15:45 4.12 4.12 4.11 4.12 218.8K
15:46 4.13 4.13 4.12 4.13 182.5K
15:47 4.14 4.14 4.13 4.14 85.2K
15:48 4.14 4.14 4.13 4.13 240.6K
15:49 4.12 4.13 4.12 4.13 139.9K
15:50 4.11 4.13 4.11 4.12 266.4K
15:51 4.12 4.13 4.12 4.12 252.2K
15:52 4.13 4.13 4.12 4.13 128.5K
15:53 4.13 4.13 4.11 4.12 446.8K
15:54 4.12 4.13 4.12 4.13 391.6K
15:55 4.10 4.10 4.09 4.10 394.3K
15:56 4.10 4.10 4.09 4.09 39.9K
15:57 4.10 4.10 4.08 4.08 110.9K
15:58 4.08 4.08 4.07 4.08 158.6K
15:59 4.08 4.10 4.08 4.09 1,216.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし