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
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 26.68 28.19 25.80 28.17 2.7M
2025-09-25 27.68 27.68 25.57 26.12 3.6M
2025-09-24 27.00 28.80 26.94 28.63 3.0M
2025-09-23 28.31 28.45 26.28 26.54 3.7M
2025-09-22 27.24 28.94 26.98 27.57 4.9M
2025-09-19 26.14 27.00 26.08 26.57 2.6M
2025-09-18 27.04 27.40 25.46 25.47 4.0M
2025-09-17 25.42 26.92 24.64 26.58 5.5M
2025-09-16 25.27 26.30 24.90 26.10 6.0M
2025-09-15 26.23 26.53 23.85 24.75 9.4M
2025-09-12 20.32 23.16 20.29 23.08 11.1M
2025-09-11 18.25 20.20 17.97 20.10 6.0M
2025-09-10 18.28 18.86 17.82 17.98 3.9M
2025-09-09 18.08 18.27 17.59 17.90 2.3M
2025-09-08 18.75 19.10 17.70 17.87 4.4M
2025-09-05 18.02 18.83 17.72 18.31 6.1M
2025-09-04 16.90 17.13 16.41 17.10 2.6M
2025-09-03 16.80 17.57 16.13 16.66 4.2M
2025-09-02 16.10 16.59 15.85 16.22 3.3M
2025-08-29 18.07 18.20 16.44 16.68 4.3M
2025-08-28 18.50 18.74 17.37 17.96 4.0M
2025-08-27 18.59 18.94 18.29 18.35 4.4M
2025-08-26 17.88 18.58 17.74 18.55 4.4M
2025-08-25 17.23 18.34 16.87 18.03 4.7M
2025-08-22 15.59 17.39 15.41 17.37 5.0M
2025-08-21 15.64 15.95 15.34 15.48 3.2M
2025-08-20 16.36 16.60 14.95 15.85 4.5M
2025-08-19 17.05 17.53 16.26 16.40 4.0M
2025-08-18 16.47 17.11 16.46 16.99 2.6M
2025-08-15 17.30 17.44 16.19 16.57 4.3M
2025-08-14 17.07 17.58 16.55 17.07 4.3M
2025-08-13 17.74 18.48 17.35 17.48 6.1M
2025-08-12 18.11 18.11 16.84 17.63 5.8M
2025-08-11 17.06 18.22 16.99 17.47 6.3M
2025-08-08 15.73 17.05 15.69 16.52 6.0M
2025-08-07 15.57 15.83 15.23 15.82 3.2M
2025-08-06 14.45 15.65 14.39 15.59 3.8M
2025-08-05 14.59 14.89 14.25 14.53 2.9M
2025-08-04 14.60 14.87 14.05 14.61 4.3M
2025-08-01 14.30 14.62 13.54 14.00 4.8M
2025-07-31 15.65 15.83 14.35 14.56 4.7M
2025-07-30 15.94 16.13 14.89 15.61 4.1M
2025-07-29 16.25 16.33 15.54 15.84 4.1M
2025-07-28 15.58 16.75 15.32 16.27 5.6M
2025-07-25 14.69 16.07 14.62 15.35 7.2M
2025-07-24 14.84 14.87 13.88 14.33 11.3M
2025-07-23 17.04 17.57 16.80 17.23 6.0M
2025-07-22 16.90 17.49 16.08 17.15 5.6M
2025-07-21 17.38 17.77 16.64 16.80 4.5M
2025-07-18 16.12 17.04 16.12 16.90 4.1M
2025-07-17 16.28 16.41 15.69 15.92 4.3M
2025-07-16 15.30 16.32 15.29 16.15 5.9M
2025-07-15 15.97 16.13 15.08 15.11 3.9M
2025-07-14 15.77 16.27 15.31 15.71 3.9M
2025-07-11 14.85 15.45 14.64 15.39 3.7M
2025-07-10 14.18 15.11 14.15 15.05 6.1M
2025-07-09 13.91 14.15 13.56 13.76 3.2M
2025-07-08 13.90 14.52 13.65 13.95 3.6M
2025-07-07 13.35 13.83 13.09 13.61 6.5M
2025-07-03 16.06 16.08 15.52 15.77 3.4M
2025-07-02 15.49 15.91 14.70 15.79 7.2M
2025-07-01 14.18 14.90 13.64 14.37 8.1M
2025-06-30 16.34 16.92 16.01 16.11 5.1M
2025-06-27 16.87 17.34 16.11 16.77 4.5M
2025-06-26 16.86 17.54 16.78 17.00 3.9M
2025-06-25 18.82 18.85 16.42 17.19 7.0M
2025-06-24 20.42 20.42 18.61 18.62 5.6M
2025-06-23 17.31 20.45 17.31 19.54 10.2M
2025-06-20 17.35 17.83 16.33 16.79 4.0M
2025-06-18 16.34 17.54 16.12 16.80 3.8M
2025-06-17 17.24 17.38 16.06 16.23 3.7M
2025-06-16 17.80 17.89 17.32 17.59 3.8M
2025-06-13 16.00 17.99 15.95 17.20 7.0M
2025-06-12 16.96 18.00 16.34 16.59 8.8M
2025-06-11 18.25 18.33 16.98 17.38 6.5M
2025-06-10 16.26 17.51 15.79 17.35 9.8M
2025-06-09 13.42 15.70 12.99 15.57 7.6M
2025-06-06 14.66 15.24 13.91 14.28 10.8M
2025-06-05 17.56 17.78 12.06 13.37 16.4M
2025-06-04 20.22 20.22 18.11 18.68 4.0M
2025-06-03 20.38 21.38 19.95 20.13 3.5M
2025-06-02 20.05 20.55 18.82 19.91 3.9M
2025-05-30 21.50 22.46 20.24 20.27 5.9M
2025-05-29 22.71 22.97 21.56 21.86 3.2M
2025-05-28 22.65 22.66 21.56 21.66 4.4M
2025-05-27 20.65 22.52 20.61 22.40 8.2M
2025-05-23 19.44 20.14 19.00 19.70 5.0M
2025-05-22 18.85 20.63 18.84 19.88 8.1M
2025-05-21 20.32 20.69 18.91 19.19 6.3M
2025-05-20 20.76 21.59 20.04 20.30 8.6M
2025-05-19 19.38 20.20 19.06 20.07 5.8M
2025-05-16 20.62 21.25 20.16 21.05 5.8M
2025-05-15 19.96 20.63 19.27 20.24 6.1M
2025-05-14 20.25 21.09 19.59 20.82 7.7M
2025-05-13 17.73 19.64 17.38 19.24 15.9M
2025-05-12 17.92 17.95 16.85 17.55 11.9M
2025-05-09 14.68 16.32 14.64 15.46 9.3M
2025-05-08 13.66 14.62 13.64 14.14 7.3M
2025-05-07 13.41 13.48 12.83 13.33 4.5M
2025-05-06 13.01 13.47 12.87 13.23 7.6M
2025-05-05 14.19 14.19 13.14 13.74 5.6M
2025-05-02 14.24 15.19 13.72 14.44 12.2M
2025-05-01 13.74 14.82 13.74 13.78 5.3M
2025-04-30 13.76 14.21 12.82 13.96 7.4M
2025-04-29 14.36 15.12 13.74 15.00 7.8M
2025-04-28 14.78 15.29 13.04 14.40 12.4M
2025-04-25 12.17 14.47 11.97 14.26 9.8M
2025-04-24 11.16 11.97 11.06 11.95 6.1M
2025-04-23 11.59 11.93 10.66 11.19 11.4M
2025-04-22 9.52 10.50 9.47 10.11 6.9M
2025-04-21 9.48 9.65 8.86 9.26 6.1M
2025-04-17 10.68 10.73 10.16 10.48 4.8M
2025-04-16 11.07 11.47 9.82 10.51 4.2M
2025-04-15 11.28 12.09 11.09 11.66 4.5M
2025-04-14 12.08 12.37 10.94 11.52 6.6M
2025-04-11 11.50 12.03 10.53 11.53 6.1M
2025-04-10 12.33 12.54 10.26 11.57 12.7M
2025-04-09 9.64 13.73 9.48 13.49 14.1M
2025-04-08 11.35 11.84 8.97 9.29 9.5M
2025-04-07 9.68 12.07 8.62 10.37 23.1M
2025-04-04 12.57 13.11 10.55 10.93 14.8M
2025-04-03 13.55 14.78 13.17 13.80 6.2M
2025-04-02 12.59 15.72 12.23 15.48 15.8M
2025-04-01 13.55 14.90 13.09 14.01 7.5M
2025-03-31 12.07 13.22 11.47 13.06 6.9M
2025-03-28 14.84 14.88 13.22 13.54 9.8M
2025-03-27 14.51 16.57 14.46 14.60 10.4M
2025-03-26 15.68 15.90 13.88 14.48 6.4M
2025-03-25 15.82 16.30 14.46 16.30 8.4M
2025-03-24 13.21 15.27 13.07 15.24 7.7M
2025-03-21 11.03 12.39 10.99 12.35 5.4M
2025-03-20 10.85 11.32 10.58 11.14 4.4M
2025-03-19 10.75 11.62 10.53 11.13 6.4M
2025-03-18 10.46 10.62 9.90 10.21 7.4M
2025-03-17 12.09 12.12 10.88 11.42 7.0M
2025-03-14 12.34 12.77 11.72 12.61 4.8M
2025-03-13 12.48 12.50 11.01 11.72 7.1M
2025-03-12 12.38 12.82 11.82 12.51 8.3M
2025-03-11 10.37 11.42 9.71 10.83 11.2M
2025-03-10 13.45 13.53 9.87 10.14 12.2M
2025-03-07 14.24 14.99 13.26 14.59 5.6M
2025-03-06 15.73 15.77 14.29 14.70 5.0M
2025-03-05 15.89 16.61 15.28 16.60 4.7M
2025-03-04 15.58 17.24 14.53 15.74 6.4M
2025-03-03 19.34 19.71 16.39 17.33 6.6M
2025-02-28 16.72 18.42 16.03 18.37 6.5M
2025-02-27 18.17 18.95 16.92 17.05 5.9M
2025-02-26 19.83 20.52 17.80 18.32 3.9M
2025-02-25 23.23 23.24 18.94 19.72 8.2M
2025-02-24 24.78 25.45 22.87 23.72 3.1M
2025-02-21 27.23 27.45 24.28 24.78 2.5M
2025-02-20 28.49 28.55 26.38 27.35 1.7M
2025-02-19 27.32 29.41 27.32 28.40 2.6M
2025-02-18 27.60 28.16 26.77 27.36 1.6M
2025-02-14 28.39 28.62 26.40 27.64 2.4M
2025-02-13 26.48 28.13 25.82 27.58 3.4M
2025-02-12 23.95 26.29 23.83 24.91 4.3M
2025-02-11 26.44 26.96 23.23 24.28 3.9M
2025-02-10 28.08 29.09 27.16 27.21 2.6M
2025-02-07 30.39 32.07 28.76 28.96 2.1M
2025-02-06 30.93 31.20 29.24 31.01 2.3M
2025-02-05 33.42 33.53 31.30 31.77 2.1M
2025-02-04 32.61 34.51 32.37 34.22 1.9M
2025-02-03 33.31 33.75 31.10 32.85 3.6M
2025-01-31 35.99 39.35 35.99 36.55 3.2M
2025-01-30 37.60 37.95 33.09 35.89 4.2M
2025-01-29 35.00 35.61 33.11 33.80 2.0M
2025-01-28 35.34 35.97 33.48 35.58 1.4M
2025-01-27 34.87 37.10 33.91 35.40 2.8M
2025-01-24 38.66 39.25 36.99 37.15 2.4M
2025-01-23 38.97 39.77 37.61 38.21 2.3M
2025-01-22 39.08 41.20 38.68 38.75 2.7M
2025-01-21 42.30 42.30 37.15 40.52 3.0M
2025-01-17 40.23 43.49 39.85 40.96 4.0M
2025-01-16 40.49 40.57 37.80 38.63 2.0M
2025-01-15 38.14 41.77 37.45 41.50 2.7M
2025-01-14 39.11 40.56 35.43 35.80 3.0M
2025-01-13 33.41 37.11 32.90 37.02 2.0M
2025-01-10 34.94 36.34 33.67 35.56 2.8M
2025-01-08 35.30 36.98 34.30 35.61 2.2M
2025-01-07 37.68 39.28 34.74 35.61 2.7M
2025-01-06 41.03 41.68 37.00 38.81 4.3M
2025-01-03 33.63 38.93 33.26 38.67 3.2M
2025-01-02 35.34 35.73 32.07 33.24 5.3M