T-Rex 2X Long Tesla Daily Target ETF (TSLT)

TSLT
🏛️ アメリカ →
28.17
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 26.10 26.36 26.10 26.33 309.0K
09:31 26.38 26.50 26.38 26.46 27.7K
09:32 26.44 26.50 26.43 26.43 13.2K
09:33 26.37 26.46 26.37 26.44 12.0K
09:34 26.42 26.47 26.40 26.44 12.9K
09:35 26.44 26.51 26.28 26.28 34.9K
09:36 26.30 26.37 26.30 26.31 13.0K
09:37 26.32 26.44 26.32 26.44 7.7K
09:38 26.39 26.59 26.38 26.51 23.5K
09:39 26.54 26.62 26.54 26.57 12.8K
09:40 26.62 26.64 26.54 26.62 30.4K
09:41 26.63 26.75 26.62 26.74 11.1K
09:42 26.77 26.84 26.73 26.80 25.1K
09:43 26.79 26.79 26.64 26.66 9.9K
09:44 26.62 26.67 26.56 26.56 35.8K
09:45 26.56 26.56 26.40 26.41 20.9K
09:46 26.39 26.50 26.39 26.47 14.0K
09:47 26.45 26.49 26.40 26.43 11.9K
09:48 26.44 26.50 26.41 26.43 13.7K
09:49 26.43 26.62 26.43 26.62 60.7K
09:50 26.63 26.65 26.57 26.59 13.2K
09:51 26.62 26.79 26.62 26.79 38.9K
09:52 26.84 26.89 26.81 26.85 25.9K
09:53 26.77 26.82 26.74 26.82 18.4K
09:54 26.83 26.85 26.79 26.85 11.8K
09:55 26.85 26.85 26.77 26.77 11.3K
09:56 26.78 26.78 26.74 26.76 12.3K
09:57 26.75 26.78 26.70 26.73 13.1K
09:58 26.70 26.85 26.70 26.85 13.5K
09:59 26.91 26.91 26.77 26.77 12.2K
10:00 26.79 26.83 26.77 26.77 9.6K
10:01 26.77 26.85 26.77 26.85 10.1K
10:02 26.86 26.86 26.77 26.78 23.4K
10:03 26.78 26.87 26.78 26.82 12.5K
10:04 26.78 26.86 26.78 26.85 15.2K
10:05 26.85 26.98 26.85 26.93 71.9K
10:06 26.99 27.00 26.98 27.00 9.5K
10:07 26.99 26.99 26.92 26.97 17.5K
10:08 26.98 26.98 26.84 26.84 7.3K
10:09 26.84 26.84 26.73 26.77 12.6K
10:10 26.75 26.75 26.65 26.65 10.6K
10:11 26.66 26.68 26.63 26.68 5.8K
10:12 26.68 26.80 26.68 26.80 22.1K
10:13 26.82 26.84 26.81 26.84 5.7K
10:14 26.85 26.86 26.78 26.78 10.9K
10:15 26.82 26.87 26.82 26.87 7.6K
10:16 26.87 26.88 26.80 26.80 15.6K
10:17 26.81 26.86 26.72 26.72 8.0K
10:18 26.71 26.73 26.70 26.73 14.0K
10:19 26.72 26.72 26.68 26.68 3.1K
10:20 26.65 26.65 26.59 26.62 30.9K
10:21 26.65 26.70 26.65 26.70 19.0K
10:22 26.71 26.74 26.71 26.74 5.3K
10:23 26.68 26.70 26.67 26.68 2.8K
10:24 26.68 26.69 26.65 26.65 3.4K
10:25 26.60 26.64 26.58 26.64 18.8K
10:26 26.61 26.66 26.61 26.65 4.2K
10:27 26.65 26.66 26.65 26.66 6.0K
10:28 26.64 26.71 26.64 26.71 7.7K
10:29 26.75 26.75 26.68 26.69 11.0K
10:30 26.66 26.69 26.65 26.69 4.4K
10:31 26.70 26.75 26.70 26.70 8.8K
10:32 26.72 26.72 26.68 26.68 6.9K
10:33 26.74 26.74 26.69 26.69 18.2K
10:34 26.67 26.67 26.64 26.65 2.2K
10:35 26.66 26.68 26.66 26.68 1.8K
10:36 26.63 26.70 26.59 26.70 4.4K
10:37 26.72 26.74 26.71 26.74 6.9K
10:38 26.66 26.66 26.66 26.66 1.1K
10:39 26.68 26.71 26.68 26.70 0.8K
10:40 26.68 26.69 26.67 26.69 2.5K
10:41 26.73 26.73 26.70 26.71 2.6K
10:42 26.73 26.73 26.67 26.68 13.5K
10:43 26.67 26.71 26.67 26.67 5.4K
10:44 26.60 26.60 26.55 26.55 6.0K
10:45 26.45 26.53 26.45 26.52 7.2K
10:46 26.53 26.53 26.47 26.47 4.5K
10:47 26.45 26.45 26.42 26.43 1.9K
10:48 26.43 26.49 26.43 26.49 5.3K
10:49 26.49 26.54 26.49 26.53 5.7K
10:50 26.51 26.51 26.42 26.42 3.5K
10:51 26.45 26.47 26.40 26.43 4.3K
10:52 26.40 26.51 26.40 26.46 10.3K
10:53 26.44 26.44 26.40 26.42 5.0K
10:54 26.44 26.52 26.44 26.52 3.6K
10:55 26.57 26.57 26.49 26.49 1.5K
10:56 26.49 26.50 26.42 26.42 8.6K
10:57 26.42 26.50 26.42 26.46 10.2K
10:58 26.45 26.46 26.45 26.46 1.8K
10:59 26.42 26.43 26.42 26.43 0.7K
11:00 26.43 26.43 26.37 26.38 3.6K
11:01 26.37 26.38 26.28 26.28 17.8K
11:02 26.29 26.37 26.29 26.32 10.8K
11:03 26.32 26.32 26.31 26.31 4.2K
11:04 26.30 26.32 26.30 26.30 3.9K
11:05 26.33 26.34 26.32 26.32 4.4K
11:06 26.31 26.33 26.29 26.33 3.8K
11:07 26.34 26.37 26.33 26.35 4.3K
11:08 26.31 26.32 26.30 26.32 1.5K
11:09 26.31 26.33 26.30 26.31 6.4K
11:10 26.34 26.34 26.19 26.19 12.8K
11:11 26.20 26.23 26.19 26.21 2.8K
11:12 26.19 26.23 26.17 26.23 7.5K
11:13 26.22 26.25 26.22 26.22 2.7K
11:14 26.21 26.21 26.20 26.20 3.5K
11:15 26.22 26.28 26.22 26.28 1.3K
11:16 26.26 26.28 26.24 26.28 3.8K
11:17 26.24 26.34 26.24 26.34 1.3K
11:18 26.32 26.33 26.31 26.32 2.1K
11:19 26.34 26.37 26.34 26.37 2.8K
11:20 26.40 26.46 26.40 26.45 12.3K
11:21 26.45 26.45 26.40 26.40 2.0K
11:22 26.41 26.41 26.41 26.41 8.3K
11:23 26.37 26.37 26.32 26.32 0.7K
11:24 26.39 26.43 26.33 26.33 20.3K
11:25 26.30 26.35 26.30 26.32 4.1K
11:26 26.29 26.31 26.27 26.29 2.1K
11:27 26.25 26.25 26.24 26.24 1.1K
11:28 26.24 26.27 26.24 26.26 7.9K
11:29 26.29 26.33 26.29 26.33 1.3K
11:30 26.27 26.28 26.25 26.25 7.3K
11:31 26.24 26.25 26.24 26.25 1.2K
11:32 26.25 26.29 26.24 26.29 3.5K
11:33 26.33 26.33 26.30 26.30 3.0K
11:34 26.29 26.30 26.29 26.30 1.7K
11:35 26.31 26.33 26.31 26.32 3.1K
11:36 26.35 26.39 26.35 26.36 2.6K
11:37 26.37 26.40 26.37 26.40 3.1K
11:39 26.33 26.33 26.30 26.32 2.6K
11:40 26.34 26.34 26.31 26.34 1.7K
11:41 26.38 26.38 26.38 26.38 0.6K
11:43 26.42 26.42 26.38 26.39 8.3K
11:44 26.43 26.44 26.42 26.44 9.4K
11:45 26.45 26.45 26.44 26.44 5.6K
11:46 26.42 26.42 26.40 26.40 2.0K
11:47 26.40 26.40 26.38 26.38 5.0K
11:48 26.38 26.38 26.37 26.37 0.4K
11:49 26.36 26.36 26.36 26.36 2.9K
11:50 26.31 26.32 26.31 26.32 2.1K
11:51 26.32 26.34 26.32 26.34 0.7K
11:52 26.31 26.34 26.31 26.34 1.4K
11:53 26.32 26.32 26.30 26.31 3.2K
11:54 26.29 26.31 26.29 26.31 1.1K
11:55 26.33 26.34 26.28 26.28 2.2K
11:56 26.25 26.30 26.25 26.30 3.0K
11:57 26.28 26.30 26.28 26.30 1.2K
11:58 26.31 26.34 26.31 26.34 6.7K
11:59 26.33 26.33 26.30 26.30 3.3K
12:00 26.32 26.32 26.30 26.30 1.2K
12:01 26.36 26.38 26.36 26.38 7.1K
12:02 26.36 26.39 26.36 26.39 1.5K
12:03 26.42 26.43 26.42 26.43 2.1K
12:04 26.44 26.44 26.44 26.44 1.9K
12:05 26.44 26.44 26.40 26.40 0.7K
12:06 26.39 26.39 26.30 26.30 8.2K
12:07 26.31 26.31 26.29 26.31 5.5K
12:09 26.29 26.29 26.27 26.28 4.5K
12:10 26.27 26.31 26.27 26.31 0.5K
12:11 26.33 26.33 26.29 26.29 2.6K
12:12 26.28 26.28 26.26 26.26 1.5K
12:13 26.29 26.29 26.26 26.26 2.2K
12:14 26.24 26.25 26.24 26.25 1.0K
12:15 26.24 26.27 26.24 26.26 3.3K
12:16 26.25 26.25 26.24 26.24 1.3K
12:17 26.23 26.23 26.21 26.21 2.7K
12:18 26.20 26.22 26.20 26.22 3.6K
12:19 26.20 26.20 26.15 26.15 6.8K
12:20 26.17 26.18 26.09 26.09 6.2K
12:21 26.09 26.13 26.09 26.13 17.2K
12:22 26.17 26.20 26.17 26.20 1.5K
12:23 26.24 26.26 26.23 26.25 8.0K
12:24 26.19 26.20 26.19 26.20 1.9K
12:25 26.18 26.20 26.17 26.20 2.6K
12:26 26.23 26.23 26.23 26.23 0.6K
12:27 26.23 26.23 26.22 26.22 1.1K
12:28 26.18 26.19 26.15 26.15 2.7K
12:29 26.15 26.19 26.15 26.19 3.8K
12:30 26.19 26.20 26.19 26.20 1.0K
12:31 26.27 26.27 26.27 26.27 1.2K
12:32 26.24 26.24 26.22 26.23 0.8K
12:33 26.23 26.24 26.17 26.17 1.8K
12:34 26.19 26.21 26.18 26.21 0.7K
12:35 26.22 26.22 26.22 26.22 2.2K
12:36 26.20 26.20 26.20 26.20 1.0K
12:37 26.19 26.19 26.19 26.19 0.8K
12:38 26.15 26.15 26.15 26.15 2.7K
12:39 26.19 26.20 26.19 26.19 1.0K
12:40 26.17 26.17 26.13 26.13 0.7K
12:41 26.17 26.17 26.16 26.16 0.9K
12:42 26.20 26.20 26.20 26.20 0.1K
12:43 26.20 26.22 26.20 26.22 1.5K
12:45 26.22 26.25 26.22 26.25 1.8K
12:46 26.26 26.26 26.25 26.25 1.4K
12:47 26.25 26.29 26.25 26.29 0.5K
12:48 26.28 26.38 26.28 26.38 8.5K
12:49 26.38 26.42 26.38 26.40 13.7K
12:50 26.42 26.44 26.41 26.41 2.2K
12:51 26.39 26.39 26.37 26.37 1.4K
12:52 26.36 26.36 26.36 26.36 4.1K
12:53 26.38 26.43 26.38 26.43 3.3K
12:54 26.43 26.43 26.42 26.42 44.4K
12:55 26.39 26.39 26.38 26.38 8.0K
12:56 26.39 26.39 26.37 26.37 0.4K
12:57 26.37 26.37 26.37 26.37 2.4K
12:59 26.33 26.33 26.32 26.32 0.5K
13:00 26.35 26.35 26.34 26.34 2.0K
13:01 26.33 26.34 26.33 26.34 1.0K
13:02 26.39 26.40 26.36 26.40 2.5K
13:04 26.36 26.37 26.36 26.37 0.6K
13:05 26.36 26.36 26.32 26.35 1.9K
13:06 26.39 26.39 26.39 26.39 0.5K
13:07 26.44 26.44 26.42 26.42 1.9K
13:09 26.40 26.44 26.40 26.44 1.3K
13:10 26.43 26.43 26.38 26.38 0.7K
13:11 26.39 26.39 26.39 26.39 0.3K
13:12 26.40 26.40 26.40 26.40 0.7K
13:14 26.39 26.39 26.35 26.35 4.8K
13:15 26.37 26.37 26.37 26.37 0.5K
13:16 26.33 26.33 26.32 26.33 1.1K
13:18 26.37 26.39 26.37 26.37 2.0K
13:19 26.36 26.36 26.34 26.34 3.3K
13:20 26.34 26.34 26.32 26.32 1.2K
13:21 26.32 26.32 26.32 26.32 0.5K
13:22 26.33 26.33 26.32 26.33 0.6K
13:23 26.35 26.35 26.35 26.35 0.6K
13:25 26.40 26.40 26.36 26.36 1.3K
13:26 26.38 26.38 26.38 26.38 4.1K
13:27 26.34 26.34 26.32 26.32 3.0K
13:29 26.30 26.30 26.30 26.30 6.7K
13:30 26.29 26.30 26.29 26.30 0.2K
13:31 26.32 26.33 26.30 26.32 3.7K
13:32 26.31 26.32 26.31 26.32 0.4K
13:33 26.34 26.36 26.34 26.34 2.8K
13:35 26.26 26.27 26.26 26.27 30.3K
13:36 26.27 26.28 26.25 26.25 6.6K
13:37 26.26 26.29 26.24 26.28 2.0K
13:38 26.30 26.30 26.27 26.27 0.8K
13:40 26.28 26.28 26.23 26.23 8.1K
13:41 26.26 26.26 26.26 26.26 0.7K
13:43 26.34 26.34 26.34 26.34 0.1K
13:44 26.33 26.33 26.33 26.33 0.5K
13:45 26.33 26.33 26.30 26.30 1.8K
13:48 26.28 26.28 26.28 26.28 0.3K
13:49 26.28 26.31 26.28 26.31 4.8K
13:50 26.32 26.35 26.32 26.35 0.7K
13:52 26.32 26.32 26.32 26.32 0.3K
13:54 26.33 26.33 26.33 26.33 0.9K
13:55 26.35 26.35 26.35 26.35 0.4K
13:56 26.33 26.34 26.33 26.34 1.2K
13:57 26.32 26.32 26.29 26.29 2.2K
13:58 26.27 26.27 26.27 26.27 1.9K
13:59 26.28 26.34 26.28 26.34 3.2K
14:01 26.32 26.35 26.32 26.35 3.4K
14:02 26.38 26.55 26.38 26.53 19.9K
14:03 26.47 26.47 26.42 26.43 4.7K
14:04 26.42 26.52 26.42 26.49 6.3K
14:05 26.50 26.53 26.50 26.50 16.2K
14:06 26.50 26.54 26.50 26.54 2.6K
14:07 26.57 26.57 26.53 26.54 8.6K
14:08 26.55 26.59 26.55 26.59 4.9K
14:09 26.57 26.58 26.56 26.56 6.3K
14:10 26.53 26.56 26.53 26.55 4.5K
14:11 26.57 26.57 26.52 26.52 0.7K
14:12 26.53 26.54 26.53 26.54 1.4K
14:13 26.55 26.57 26.55 26.57 0.5K
14:15 26.56 26.56 26.54 26.54 0.9K
14:16 26.48 26.50 26.48 26.50 0.6K
14:17 26.51 26.53 26.50 26.50 1.1K
14:18 26.47 26.47 26.45 26.45 2.3K
14:19 26.48 26.48 26.48 26.48 4.8K
14:20 26.48 26.48 26.48 26.48 1.2K
14:21 26.52 26.56 26.52 26.56 0.6K
14:22 26.56 26.56 26.53 26.53 1.0K
14:23 26.52 26.54 26.52 26.54 0.6K
14:24 26.56 26.56 26.55 26.55 0.5K
14:25 26.55 26.55 26.55 26.55 0.5K
14:26 26.54 26.54 26.53 26.53 3.9K
14:27 26.52 26.54 26.51 26.51 4.0K
14:28 26.52 26.53 26.52 26.53 0.6K
14:29 26.55 26.55 26.55 26.55 0.2K
14:30 26.55 26.56 26.53 26.53 1.5K
14:31 26.56 26.56 26.55 26.55 2.3K
14:32 26.54 26.56 26.54 26.56 3.4K
14:33 26.57 26.57 26.57 26.57 0.4K
14:34 26.54 26.54 26.54 26.54 3.1K
14:35 26.53 26.53 26.52 26.52 1.8K
14:36 26.51 26.53 26.51 26.52 5.9K
14:37 26.53 26.56 26.53 26.55 6.1K
14:38 26.56 26.59 26.55 26.59 2.4K
14:39 26.59 26.59 26.59 26.59 1.2K
14:40 26.58 26.60 26.58 26.60 1.5K
14:41 26.59 26.60 26.59 26.59 21.3K
14:42 26.60 26.60 26.58 26.58 28.9K
14:43 26.60 26.60 26.59 26.59 25.5K
14:44 26.57 26.58 26.56 26.58 43.6K
14:45 26.59 26.60 26.57 26.57 6.0K
14:46 26.59 26.60 26.53 26.53 27.3K
14:47 26.53 26.56 26.53 26.56 3.1K
14:48 26.54 26.55 26.54 26.55 0.7K
14:49 26.53 26.53 26.53 26.53 1.9K
14:50 26.53 26.54 26.53 26.54 1.0K
14:51 26.49 26.49 26.49 26.49 0.9K
14:52 26.43 26.43 26.40 26.41 3.6K
14:53 26.40 26.40 26.40 26.40 3.7K
14:54 26.39 26.39 26.39 26.39 9.8K
14:55 26.39 26.42 26.39 26.39 6.7K
14:56 26.38 26.39 26.37 26.39 3.7K
14:57 26.37 26.39 26.37 26.39 1.6K
14:58 26.41 26.42 26.39 26.41 2.0K
14:59 26.41 26.41 26.37 26.38 2.5K
15:00 26.36 26.36 26.31 26.33 14.1K
15:01 26.36 26.38 26.36 26.37 1.3K
15:02 26.39 26.39 26.36 26.36 0.5K
15:03 26.34 26.34 26.34 26.34 1.7K
15:04 26.38 26.38 26.38 26.38 1.1K
15:05 26.40 26.40 26.40 26.40 0.1K
15:06 26.40 26.40 26.40 26.40 0.9K
15:07 26.38 26.38 26.38 26.38 1.4K
15:08 26.42 26.44 26.42 26.44 3.5K
15:09 26.44 26.46 26.43 26.46 3.0K
15:10 26.49 26.49 26.49 26.49 0.9K
15:11 26.49 26.49 26.49 26.49 3.1K
15:12 26.51 26.51 26.51 26.51 0.6K
15:13 26.57 26.57 26.56 26.56 1.3K
15:14 26.55 26.56 26.55 26.55 2.4K
15:15 26.62 26.62 26.62 26.62 0.9K
15:16 26.67 26.67 26.67 26.67 1.2K
15:17 26.63 26.63 26.60 26.60 8.0K
15:18 26.56 26.58 26.56 26.58 1.8K
15:19 26.59 26.59 26.59 26.59 0.9K
15:20 26.62 26.62 26.62 26.62 1.4K
15:21 26.61 26.61 26.60 26.61 2.6K
15:22 26.60 26.60 26.57 26.60 1.4K
15:24 26.59 26.59 26.56 26.56 1.5K
15:25 26.56 26.59 26.56 26.59 5.4K
15:26 26.58 26.58 26.57 26.57 2.9K
15:27 26.56 26.56 26.56 26.56 0.8K
15:29 26.58 26.58 26.58 26.58 1.9K
15:30 26.57 26.58 26.57 26.58 0.7K
15:31 26.58 26.58 26.53 26.53 15.5K
15:32 26.53 26.53 26.51 26.51 1.5K
15:33 26.55 26.60 26.55 26.60 4.7K
15:35 26.61 26.61 26.61 26.61 0.4K
15:36 26.56 26.56 26.56 26.56 0.3K
15:37 26.56 26.56 26.56 26.56 0.2K
15:38 26.58 26.58 26.51 26.55 12.5K
15:39 26.54 26.54 26.53 26.53 1.0K
15:40 26.52 26.53 26.52 26.53 2.4K
15:41 26.53 26.55 26.52 26.55 1.7K
15:42 26.58 26.59 26.55 26.55 10.1K
15:43 26.53 26.55 26.53 26.55 1.3K
15:44 26.53 26.53 26.53 26.53 0.4K
15:46 26.51 26.58 26.51 26.57 3.6K
15:47 26.55 26.55 26.55 26.55 0.2K
15:48 26.55 26.57 26.55 26.57 5.0K
15:49 26.56 26.58 26.56 26.57 1.7K
15:50 26.55 26.60 26.53 26.57 12.2K
15:51 26.64 26.65 26.62 26.65 4.9K
15:52 26.63 26.69 26.63 26.64 32.5K
15:53 26.58 26.62 26.58 26.62 27.9K
15:54 26.63 26.68 26.63 26.64 13.3K
15:55 26.60 26.63 26.60 26.63 4.7K
15:56 26.65 26.65 26.60 26.62 9.5K
15:57 26.60 26.63 26.60 26.63 13.8K
15:58 26.63 26.64 26.61 26.63 5.9K
15:59 26.61 26.62 26.57 26.57 37.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし