ラッシュ・エンタープライジズ A (RUSHA)

RUSHA
🏛️ アメリカ →
52.86
最終更新: 2025-10-01
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
2022-12-30 52.10 52.73 51.52 52.28 0.2M
2022-12-29 51.29 52.44 51.04 52.30 0.1M
2022-12-28 52.03 52.53 50.77 51.04 0.1M
2022-12-27 52.20 52.59 51.76 52.08 0.1M
2022-12-23 51.07 52.21 51.07 52.08 0.1M
2022-12-22 51.40 51.57 50.45 51.17 0.2M
2022-12-21 50.66 52.03 50.32 51.64 0.2M
2022-12-20 50.56 50.79 50.05 50.29 0.4M
2022-12-19 49.86 50.87 49.77 50.57 0.3M
2022-12-16 49.43 50.09 49.26 49.92 0.6M
2022-12-15 50.57 50.57 49.58 49.96 0.4M
2022-12-14 50.38 51.26 50.13 50.95 0.4M
2022-12-13 50.95 51.25 49.52 50.12 0.4M
2022-12-12 50.12 50.19 48.97 49.68 0.5M
2022-12-09 52.58 52.58 49.67 49.77 0.5M
2022-12-08 53.93 53.93 51.81 52.16 0.4M
2022-12-07 53.75 54.15 53.04 53.34 0.2M
2022-12-06 53.48 53.93 53.05 53.82 0.2M
2022-12-05 53.07 55.06 52.35 53.64 0.4M
2022-12-02 51.33 52.47 51.20 52.20 0.1M
2022-12-01 51.91 52.20 51.31 52.00 0.3M
2022-11-30 50.48 51.75 49.39 51.53 0.2M
2022-11-29 51.01 51.33 50.49 50.54 0.2M
2022-11-28 51.70 51.87 50.74 51.01 0.2M
2022-11-25 51.76 52.22 51.76 51.88 0.1M
2022-11-23 51.50 52.03 51.25 52.00 0.1M
2022-11-22 51.27 52.43 50.26 51.81 0.2M
2022-11-21 50.74 51.20 50.49 51.08 0.2M
2022-11-18 50.42 51.21 50.42 51.00 0.2M
2022-11-17 49.15 50.28 48.33 50.26 0.1M
2022-11-16 49.95 50.29 48.68 49.65 0.2M
2022-11-15 50.51 51.28 50.04 50.26 0.2M
2022-11-14 50.79 51.25 49.93 49.97 0.2M
2022-11-11 50.86 51.87 50.86 51.17 0.1M
2022-11-10 49.62 51.00 49.48 50.86 0.2M
2022-11-09 48.22 48.84 47.82 47.98 0.1M
2022-11-08 49.36 49.73 48.35 48.93 0.2M
2022-11-07 49.19 49.42 48.67 49.11 0.1M
2022-11-04 49.02 49.60 48.19 49.06 0.1M
2022-11-03 48.19 48.90 47.51 48.51 0.2M
2022-11-02 49.82 50.82 48.82 48.87 0.2M
2022-11-01 50.32 50.47 49.71 50.10 0.1M
2022-10-31 50.32 50.39 49.81 49.89 0.2M
2022-10-28 49.60 50.53 49.35 50.15 0.2M
2022-10-27 48.90 50.47 48.67 49.35 0.2M
2022-10-26 49.34 50.10 47.54 48.32 0.3M
2022-10-25 48.96 49.69 48.23 49.49 0.2M
2022-10-24 48.42 49.38 48.30 48.97 0.2M
2022-10-21 46.99 48.42 46.69 48.18 0.2M
2022-10-20 48.08 48.30 46.56 46.67 0.2M
2022-10-19 48.68 49.29 47.25 48.10 0.2M
2022-10-18 48.25 48.94 48.13 48.86 0.2M
2022-10-17 47.27 48.19 46.83 47.30 0.2M
2022-10-14 47.66 47.86 46.09 46.56 0.2M
2022-10-13 45.54 47.54 45.29 47.37 0.5M
2022-10-12 46.52 46.95 46.01 46.14 0.2M
2022-10-11 45.81 46.77 45.76 46.51 0.2M
2022-10-10 45.89 46.17 44.47 45.91 0.1M
2022-10-07 45.71 45.80 45.06 45.47 0.2M
2022-10-06 46.03 46.58 45.72 45.96 0.2M
2022-10-05 45.66 46.29 45.22 46.25 0.3M
2022-10-04 45.99 46.53 45.57 46.05 0.2M
2022-10-03 44.34 45.80 44.15 45.41 0.2M
2022-09-30 44.02 44.79 43.73 43.86 0.2M
2022-09-29 44.06 44.09 42.96 43.96 0.3M
2022-09-28 43.62 45.03 43.45 44.67 0.3M
2022-09-27 43.62 43.73 42.72 43.53 0.3M
2022-09-26 43.59 44.37 43.11 43.30 0.3M
2022-09-23 44.16 44.36 43.37 43.98 0.2M
2022-09-22 44.94 45.13 44.12 44.64 0.2M
2022-09-21 46.07 46.66 45.17 45.22 0.2M
2022-09-20 45.67 46.25 44.82 45.81 0.2M
2022-09-19 44.19 46.66 44.11 46.18 0.3M
2022-09-16 45.73 46.17 43.81 44.55 0.7M
2022-09-15 46.26 46.97 45.76 46.00 0.3M
2022-09-14 46.98 47.16 45.68 46.65 0.2M
2022-09-13 47.77 48.26 46.41 46.70 0.2M
2022-09-12 48.80 48.93 48.29 48.83 0.2M
2022-09-09 47.83 48.63 47.31 48.53 0.1M
2022-09-08 47.04 47.59 46.16 47.41 0.2M
2022-09-07 46.30 47.59 46.30 47.47 0.2M
2022-09-06 47.13 47.13 46.02 46.57 0.2M
2022-09-02 47.16 48.01 46.47 46.69 0.2M
2022-09-01 46.66 47.08 46.13 46.79 0.3M
2022-08-31 47.75 48.04 46.68 47.06 0.2M
2022-08-30 49.48 49.94 47.77 47.80 0.2M
2022-08-29 49.24 49.67 48.64 49.43 0.2M
2022-08-26 51.16 51.16 49.36 49.50 0.1M
2022-08-25 49.89 51.16 49.89 51.15 0.2M
2022-08-24 49.85 50.48 49.53 49.99 0.1M
2022-08-23 50.35 50.87 49.97 50.19 0.1M
2022-08-22 51.13 51.40 50.01 50.55 0.1M
2022-08-19 52.03 52.08 51.53 51.62 0.1M
2022-08-18 51.84 52.37 51.67 52.20 0.1M
2022-08-17 52.21 52.51 51.68 51.88 0.1M
2022-08-16 50.88 52.99 50.64 52.78 0.2M
2022-08-15 50.09 51.20 50.00 51.04 0.1M
2022-08-12 49.61 50.91 49.30 50.67 0.2M
2022-08-11 49.38 50.46 49.14 49.29 0.2M
2022-08-10 48.79 49.25 48.70 49.23 0.2M
2022-08-09 48.90 49.29 47.81 48.06 0.2M
2022-08-08 49.07 49.70 48.19 48.70 0.3M
2022-08-05 47.63 48.69 47.56 48.64 0.3M
2022-08-04 49.07 49.31 48.19 48.22 0.2M
2022-08-03 48.43 49.43 48.17 49.00 0.2M
2022-08-02 48.93 48.96 48.02 48.37 0.2M
2022-08-01 48.25 49.22 47.63 49.06 0.3M
2022-07-29 48.23 48.61 47.65 48.19 0.4M
2022-07-28 48.24 48.88 47.76 48.23 0.4M
2022-07-27 50.25 51.81 46.54 47.69 0.4M
2022-07-26 50.50 50.83 49.73 50.71 0.1M
2022-07-25 50.18 50.90 49.89 50.20 0.2M
2022-07-22 50.68 51.27 49.59 50.18 0.2M
2022-07-21 50.09 50.58 49.69 50.55 0.1M
2022-07-20 49.84 50.76 49.38 50.51 0.2M
2022-07-19 48.87 50.24 48.64 49.90 0.2M
2022-07-18 49.09 49.47 48.41 48.55 0.1M
2022-07-15 49.16 49.57 48.34 48.91 0.2M
2022-07-14 47.65 48.19 47.01 48.12 0.1M
2022-07-13 48.54 48.98 46.63 48.65 0.1M
2022-07-12 48.73 50.16 48.52 49.14 0.1M
2022-07-11 48.66 49.69 48.49 48.85 0.1M
2022-07-08 49.62 49.74 48.90 49.14 0.1M
2022-07-07 48.70 49.89 47.92 49.75 0.1M
2022-07-06 48.65 49.53 47.56 48.22 0.1M
2022-07-05 47.91 49.00 47.21 48.79 0.1M
2022-07-01 47.94 48.95 47.53 48.81 0.1M
2022-06-30 47.59 48.56 47.08 48.20 0.1M
2022-06-29 48.46 48.54 47.51 48.31 0.1M
2022-06-28 49.93 51.05 48.30 48.47 0.1M
2022-06-27 49.57 50.85 48.78 49.72 0.1M
2022-06-24 48.14 49.38 47.80 48.78 0.6M
2022-06-23 49.07 49.52 47.49 47.87 0.1M
2022-06-22 48.37 49.71 48.01 49.15 0.2M
2022-06-21 48.46 49.39 47.87 49.06 0.1M
2022-06-17 48.32 48.32 46.99 47.77 0.4M
2022-06-16 49.57 50.07 47.39 47.78 0.3M
2022-06-15 50.45 51.13 49.85 50.58 0.2M
2022-06-14 50.35 50.41 49.18 50.04 0.2M
2022-06-13 50.05 50.21 49.24 49.38 0.2M
2022-06-10 52.31 52.46 50.93 51.18 0.1M
2022-06-09 52.69 53.48 52.61 53.07 0.1M
2022-06-08 52.73 53.51 52.23 53.14 0.2M
2022-06-07 52.49 52.92 52.22 52.78 0.1M
2022-06-06 50.51 52.98 50.51 52.96 0.1M
2022-06-03 52.65 52.65 51.21 52.15 0.1M
2022-06-02 51.61 52.79 51.22 52.65 0.2M
2022-06-01 51.39 51.92 50.61 51.35 0.2M
2022-05-31 51.06 51.48 49.80 50.98 0.3M
2022-05-27 50.93 51.93 50.93 51.74 0.1M
2022-05-26 50.75 51.62 50.33 50.84 0.1M
2022-05-25 49.71 50.94 49.43 50.55 0.1M
2022-05-24 48.76 50.18 48.47 49.98 0.2M
2022-05-23 48.74 49.30 48.28 49.14 0.2M
2022-05-20 49.56 50.06 47.15 48.26 0.1M
2022-05-19 48.81 49.99 48.05 49.21 0.2M
2022-05-18 51.97 51.97 48.90 49.59 0.2M
2022-05-17 51.62 53.00 50.98 52.58 0.2M
2022-05-16 50.82 51.30 50.05 51.07 0.1M
2022-05-13 50.34 51.45 50.34 50.95 0.2M
2022-05-12 50.04 50.54 49.33 50.39 0.2M
2022-05-11 50.44 51.83 49.86 50.06 0.2M
2022-05-10 52.22 52.24 49.86 50.40 0.2M
2022-05-09 50.64 52.53 50.64 51.86 0.2M
2022-05-06 52.23 52.70 50.67 51.25 0.3M
2022-05-05 53.60 53.60 51.66 52.57 0.1M
2022-05-04 52.80 54.37 52.16 54.20 0.2M
2022-05-03 51.56 53.25 51.34 52.93 0.2M
2022-05-02 50.84 52.38 50.46 51.57 0.3M
2022-04-29 52.62 53.15 50.70 50.88 0.3M
2022-04-28 50.36 53.48 50.36 53.19 0.3M
2022-04-27 51.59 51.95 49.44 50.79 0.4M
2022-04-26 48.80 49.56 47.89 47.98 0.3M
2022-04-25 48.70 49.40 47.91 49.18 0.3M
2022-04-22 49.45 49.94 48.97 49.08 0.2M
2022-04-21 50.48 50.88 49.23 49.77 0.2M
2022-04-20 50.44 51.36 49.90 49.99 0.3M
2022-04-19 48.44 50.37 47.86 50.08 0.6M
2022-04-18 48.03 48.57 47.83 47.99 0.3M
2022-04-14 48.19 48.95 47.99 48.24 0.3M
2022-04-13 47.38 48.36 47.38 48.04 0.3M
2022-04-12 47.40 48.69 47.37 47.38 0.3M
2022-04-11 46.97 48.50 46.73 46.93 0.5M
2022-04-08 48.05 48.24 47.22 47.23 0.2M
2022-04-07 48.90 49.09 47.20 47.68 0.3M
2022-04-06 49.18 49.72 47.93 48.94 0.6M
2022-04-05 49.37 50.19 48.87 49.38 0.2M
2022-04-04 50.71 50.71 49.25 49.44 0.2M
2022-04-01 51.35 51.94 50.22 50.48 0.2M
2022-03-31 52.28 52.41 50.78 50.91 0.2M
2022-03-30 52.91 53.18 52.09 52.50 0.2M
2022-03-29 51.81 53.33 51.81 52.99 0.2M
2022-03-28 52.16 52.38 51.04 51.44 0.2M
2022-03-25 52.52 52.70 51.33 52.39 0.2M
2022-03-24 52.59 53.45 51.92 52.47 0.1M
2022-03-23 52.55 52.68 51.92 52.52 0.1M
2022-03-22 53.15 53.70 52.45 52.90 0.1M
2022-03-21 53.18 53.72 52.55 53.07 0.1M
2022-03-18 53.73 53.73 52.35 52.97 0.7M
2022-03-17 53.25 54.10 53.05 53.65 0.2M
2022-03-16 53.03 54.26 52.61 53.69 0.4M
2022-03-15 52.67 53.34 51.57 53.04 0.2M
2022-03-14 52.10 53.00 51.71 52.84 0.2M
2022-03-11 51.50 51.86 51.13 51.75 0.1M
2022-03-10 50.39 51.38 49.95 51.20 0.1M
2022-03-09 51.99 52.12 51.02 51.07 0.1M
2022-03-08 53.34 53.34 50.47 51.22 0.2M
2022-03-07 51.91 52.26 50.87 51.22 0.2M
2022-03-04 51.66 51.88 50.25 51.80 0.2M
2022-03-03 50.98 52.27 50.98 52.21 0.2M
2022-03-02 49.61 51.86 49.61 51.43 0.3M
2022-03-01 51.62 51.63 49.57 50.05 0.3M
2022-02-28 50.16 52.20 49.76 51.94 0.3M
2022-02-25 49.67 51.02 49.44 50.71 0.2M
2022-02-24 48.12 49.95 47.34 49.78 0.3M
2022-02-23 49.71 49.71 48.60 49.02 0.3M
2022-02-22 50.13 50.65 49.15 49.34 0.2M
2022-02-18 50.22 50.93 49.38 50.00 0.3M
2022-02-17 51.66 52.21 48.81 50.04 0.4M
2022-02-16 50.80 51.58 49.33 51.50 0.2M
2022-02-15 49.90 51.07 49.73 50.70 0.2M
2022-02-14 48.96 51.84 48.17 49.49 0.2M
2022-02-11 49.21 49.66 48.31 49.00 0.2M
2022-02-10 49.40 50.25 48.79 49.00 0.3M
2022-02-09 50.00 50.66 49.79 49.96 0.3M
2022-02-08 49.25 50.31 48.91 49.63 0.3M
2022-02-07 49.82 49.82 48.72 49.07 0.3M
2022-02-04 51.25 52.33 49.24 49.60 0.2M
2022-02-03 52.22 52.47 51.08 51.24 0.3M
2022-02-02 53.36 53.66 52.16 52.32 0.2M
2022-02-01 52.78 54.01 52.12 53.22 0.3M
2022-01-31 51.87 53.12 51.60 52.82 0.3M
2022-01-28 52.41 53.50 50.59 52.18 0.3M
2022-01-27 54.34 54.70 51.85 52.27 0.2M
2022-01-26 55.27 56.16 53.21 53.86 0.2M
2022-01-25 54.78 55.41 53.37 54.60 0.2M
2022-01-24 53.09 55.87 53.09 55.47 0.4M
2022-01-21 52.74 54.66 52.74 53.86 0.3M
2022-01-20 54.49 55.26 53.07 53.10 0.2M
2022-01-19 55.10 55.32 54.37 54.52 0.2M
2022-01-18 56.18 56.28 54.80 55.33 0.2M
2022-01-14 56.39 56.86 55.42 56.68 0.2M
2022-01-13 56.38 57.11 56.07 56.92 0.2M
2022-01-12 56.47 56.89 55.85 56.25 0.2M
2022-01-11 57.02 57.43 55.38 56.18 0.2M
2022-01-10 57.72 58.02 56.21 56.72 0.2M
2022-01-07 60.00 60.89 57.64 58.00 0.2M
2022-01-06 58.26 60.29 58.05 60.25 0.3M
2022-01-05 59.09 60.02 57.85 58.00 0.4M
2022-01-04 56.66 59.23 56.66 59.06 0.2M
2022-01-03 55.69 56.81 55.50 56.60 0.2M