Rush Street Interactive Inc (RSI)

RSI
🏛️ アメリカ →
20.51
最終更新: 2025-09-30
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
09:31 21.10 21.22 21.10 21.22 7.7K
09:32 21.07 21.18 21.07 21.18 0.4K
09:33 21.18 21.18 21.18 21.18 0.3K
09:35 21.16 21.16 21.09 21.15 0.7K
09:37 21.15 21.16 21.10 21.16 0.6K
09:38 21.10 21.10 21.10 21.10 0.2K
09:39 21.15 21.15 21.11 21.11 0.4K
09:40 20.98 21.07 20.98 21.07 5.9K
09:41 21.15 21.15 21.15 21.15 4.7K
09:42 21.12 21.12 21.11 21.12 3.7K
09:43 21.12 21.14 21.12 21.14 0.7K
09:44 21.15 21.15 21.10 21.10 0.3K
09:45 21.10 21.10 21.01 21.01 9.0K
09:46 21.04 21.04 21.04 21.04 1.8K
09:48 21.07 21.07 21.07 21.07 0.4K
09:49 21.10 21.13 21.10 21.13 1.1K
09:51 21.10 21.10 21.07 21.07 0.9K
09:52 21.07 21.07 21.06 21.07 3.8K
09:53 21.07 21.07 21.05 21.05 0.4K
09:54 21.05 21.05 21.05 21.05 0.2K
09:55 21.03 21.03 21.01 21.01 4.3K
09:56 21.01 21.01 21.01 21.01 0.7K
09:57 21.04 21.04 21.04 21.04 0.8K
09:58 21.04 21.04 21.04 21.04 0.3K
09:59 21.04 21.04 21.04 21.04 0.3K
10:00 21.02 21.03 21.02 21.02 1.2K
10:01 20.97 20.97 20.94 20.94 6.4K
10:02 20.96 21.01 20.96 21.00 14.8K
10:05 20.99 21.01 20.99 21.01 0.6K
10:06 20.99 20.99 20.99 20.99 1.2K
10:07 20.99 21.04 20.99 21.04 3.9K
10:08 21.04 21.07 21.04 21.07 1.8K
10:09 21.07 21.07 21.07 21.07 0.2K
10:10 21.06 21.06 21.06 21.06 10.7K
10:11 21.05 21.07 21.03 21.07 5.2K
10:13 21.09 21.09 21.09 21.09 2.5K
10:14 21.08 21.08 21.08 21.08 0.4K
10:16 21.09 21.09 21.09 21.09 0.4K
10:17 21.10 21.11 21.10 21.11 1.2K
10:18 21.10 21.10 21.09 21.10 2.5K
10:19 21.11 21.11 21.10 21.10 3.1K
10:20 21.10 21.15 21.10 21.15 3.7K
10:21 21.15 21.15 21.13 21.13 1.0K
10:22 21.11 21.13 21.11 21.13 1.3K
10:23 21.13 21.13 21.13 21.13 0.5K
10:24 21.18 21.18 21.16 21.16 1.6K
10:26 21.15 21.15 21.15 21.15 0.2K
10:27 21.17 21.17 21.17 21.17 0.8K
10:28 21.15 21.15 21.15 21.15 1.4K
10:29 21.15 21.15 21.15 21.15 0.7K
10:30 21.15 21.15 21.15 21.15 0.4K
10:31 21.14 21.15 21.14 21.15 1.3K
10:33 21.16 21.16 21.15 21.16 2.5K
10:34 21.18 21.18 21.18 21.18 0.9K
10:35 21.18 21.18 21.18 21.18 1.2K
10:36 21.16 21.17 21.16 21.17 3.6K
10:38 21.15 21.15 21.14 21.14 4.0K
10:39 21.12 21.12 21.12 21.12 2.5K
10:40 21.13 21.13 21.11 21.11 3.7K
10:42 21.13 21.13 21.13 21.13 0.6K
10:44 21.13 21.13 21.13 21.13 1.5K
10:45 21.12 21.12 21.12 21.12 5.2K
10:46 21.12 21.14 21.12 21.14 3.2K
10:47 21.15 21.15 21.15 21.15 1.7K
10:49 21.15 21.15 21.14 21.14 1.6K
10:50 21.13 21.13 21.13 21.13 2.1K
10:52 21.11 21.12 21.11 21.12 0.9K
10:53 21.11 21.13 21.11 21.12 3.0K
10:54 21.13 21.16 21.13 21.15 9.7K
10:56 21.10 21.12 21.10 21.12 2.9K
10:59 21.10 21.10 21.09 21.09 1.1K
11:00 21.09 21.10 21.09 21.10 2.5K
11:01 21.10 21.10 21.10 21.10 2.2K
11:03 21.09 21.09 21.09 21.09 3.3K
11:04 21.07 21.07 21.07 21.07 1.8K
11:05 21.06 21.06 21.06 21.06 0.7K
11:06 21.06 21.09 21.06 21.09 3.8K
11:07 21.09 21.09 21.09 21.09 0.4K
11:08 21.08 21.08 21.08 21.08 0.4K
11:09 21.08 21.08 21.08 21.08 0.4K
11:10 21.07 21.07 21.05 21.05 14.0K
11:11 21.06 21.06 21.06 21.06 1.2K
11:13 21.06 21.06 21.06 21.06 1.3K
11:14 21.05 21.05 21.05 21.05 3.7K
11:16 21.07 21.07 21.07 21.07 0.7K
11:18 21.08 21.08 21.08 21.08 2.2K
11:20 21.07 21.07 21.07 21.07 3.3K
11:21 21.07 21.08 21.07 21.08 2.8K
11:22 21.09 21.12 21.09 21.12 1.4K
11:23 21.13 21.14 21.13 21.14 3.5K
11:25 21.14 21.17 21.14 21.17 7.4K
11:26 21.17 21.17 21.17 21.17 0.6K
11:28 21.17 21.17 21.17 21.17 1.7K
11:29 21.16 21.16 21.16 21.16 0.9K
11:30 21.17 21.18 21.17 21.17 2.7K
11:33 21.18 21.18 21.18 21.18 1.0K
11:34 21.19 21.19 21.19 21.19 1.7K
11:39 21.17 21.17 21.17 21.17 2.7K
11:43 21.15 21.15 21.13 21.13 1.6K
11:46 21.14 21.14 21.14 21.14 1.1K
11:49 21.14 21.14 21.13 21.13 1.0K
11:50 21.14 21.15 21.14 21.15 1.8K
11:51 21.14 21.18 21.14 21.18 3.3K
11:52 21.18 21.19 21.18 21.19 1.5K
11:53 21.20 21.20 21.20 21.20 0.1K
11:54 21.20 21.20 21.20 21.20 2.6K
11:56 21.19 21.24 21.19 21.24 12.6K
11:57 21.27 21.27 21.27 21.27 3.1K
11:58 21.28 21.28 21.28 21.28 4.0K
11:59 21.30 21.30 21.30 21.30 0.5K
12:00 21.29 21.29 21.29 21.29 0.1K
12:01 21.30 21.31 21.30 21.31 2.1K
12:02 21.31 21.33 21.31 21.33 1.6K
12:03 21.34 21.35 21.34 21.35 1.5K
12:04 21.35 21.35 21.35 21.35 0.7K
12:06 21.36 21.36 21.36 21.36 0.5K
12:08 21.36 21.36 21.36 21.36 0.8K
12:09 21.33 21.34 21.33 21.34 4.6K
12:10 21.34 21.35 21.34 21.35 1.7K
12:12 21.36 21.36 21.36 21.36 1.7K
12:15 21.37 21.39 21.37 21.39 7.7K
12:16 21.39 21.39 21.39 21.39 1.5K
12:19 21.39 21.39 21.38 21.39 8.1K
12:23 21.37 21.37 21.37 21.37 1.5K
12:24 21.36 21.36 21.35 21.36 0.9K
12:25 21.36 21.36 21.36 21.36 0.3K
12:26 21.36 21.36 21.36 21.36 0.7K
12:28 21.36 21.36 21.36 21.36 0.3K
12:29 21.34 21.34 21.34 21.34 0.4K
12:30 21.35 21.35 21.35 21.35 1.0K
12:32 21.34 21.34 21.34 21.34 2.8K
12:34 21.33 21.33 21.33 21.33 0.7K
12:36 21.33 21.35 21.33 21.35 4.9K
12:39 21.35 21.35 21.35 21.35 0.4K
12:40 21.36 21.36 21.35 21.35 2.8K
12:43 21.35 21.35 21.35 21.35 1.1K
12:45 21.35 21.35 21.35 21.35 0.4K
12:46 21.35 21.35 21.35 21.35 3.9K
12:49 21.34 21.38 21.34 21.38 16.5K
12:50 21.37 21.43 21.37 21.43 6.8K
12:51 21.44 21.47 21.44 21.47 2.0K
12:52 21.46 21.46 21.45 21.45 2.0K
12:53 21.44 21.44 21.44 21.44 0.6K
12:56 21.42 21.42 21.42 21.42 0.4K
12:57 21.46 21.46 21.46 21.46 0.9K
12:58 21.45 21.45 21.45 21.45 0.6K
12:59 21.45 21.45 21.45 21.45 0.6K
13:00 21.44 21.44 21.44 21.44 1.1K
13:01 21.44 21.44 21.44 21.44 0.5K
13:02 21.44 21.44 21.44 21.44 0.1K
13:03 21.43 21.45 21.43 21.45 2.2K
13:04 21.46 21.46 21.46 21.46 1.0K
13:07 21.43 21.43 21.43 21.43 0.2K
13:08 21.43 21.43 21.43 21.43 1.1K
13:09 21.43 21.43 21.43 21.43 0.3K
13:10 21.45 21.45 21.45 21.45 1.8K
13:11 21.45 21.45 21.44 21.44 0.9K
13:12 21.44 21.44 21.44 21.44 1.2K
13:13 21.42 21.43 21.42 21.43 2.2K
13:14 21.41 21.41 21.40 21.40 1.4K
13:15 21.42 21.45 21.42 21.45 3.7K
13:16 21.48 21.48 21.48 21.48 0.9K
13:17 21.50 21.50 21.50 21.50 1.6K
13:19 21.48 21.48 21.48 21.48 0.8K
13:22 21.47 21.48 21.47 21.48 0.8K
13:23 21.48 21.48 21.48 21.48 0.2K
13:24 21.46 21.46 21.46 21.46 4.8K
13:26 21.48 21.50 21.44 21.44 28.0K
13:27 21.46 21.46 21.44 21.44 5.5K
13:29 21.37 21.37 21.36 21.36 1.9K
13:30 21.35 21.35 21.35 21.35 1.3K
13:31 21.37 21.39 21.37 21.39 1.6K
13:32 21.39 21.39 21.38 21.38 1.1K
13:33 21.38 21.40 21.38 21.40 2.1K
13:37 21.40 21.41 21.40 21.41 3.3K
13:43 21.40 21.42 21.40 21.42 16.7K
13:44 21.41 21.41 21.37 21.37 1.2K
13:45 21.37 21.38 21.37 21.38 2.4K
13:49 21.36 21.38 21.36 21.38 4.5K
13:50 21.37 21.37 21.35 21.35 2.0K
13:52 21.32 21.32 21.32 21.32 0.3K
13:53 21.37 21.37 21.37 21.37 11.7K
13:54 21.37 21.37 21.37 21.37 0.8K
13:56 21.39 21.40 21.39 21.40 1.3K
13:59 21.40 21.40 21.40 21.40 1.1K
14:00 21.43 21.43 21.43 21.43 0.5K
14:03 21.42 21.42 21.42 21.42 1.1K
14:05 21.40 21.41 21.38 21.38 2.3K
14:06 21.38 21.38 21.36 21.36 0.9K
14:08 21.36 21.36 21.36 21.36 7.6K
14:09 21.40 21.40 21.40 21.40 4.5K
14:10 21.41 21.41 21.41 21.41 1.0K
14:12 21.41 21.41 21.41 21.41 0.7K
14:13 21.41 21.42 21.41 21.42 0.9K
14:14 21.42 21.42 21.42 21.42 0.3K
14:15 21.42 21.42 21.42 21.42 2.5K
14:16 21.44 21.44 21.44 21.44 1.8K
14:17 21.44 21.45 21.44 21.45 2.3K
14:18 21.43 21.43 21.43 21.43 0.5K
14:20 21.44 21.44 21.43 21.43 7.0K
14:21 21.43 21.43 21.43 21.43 2.2K
14:22 21.44 21.44 21.44 21.44 2.1K
14:24 21.47 21.47 21.47 21.47 0.3K
14:25 21.45 21.47 21.45 21.47 0.6K
14:26 21.45 21.45 21.45 21.45 2.2K
14:28 21.43 21.43 21.43 21.43 0.5K
14:29 21.43 21.46 21.43 21.46 0.3K
14:30 21.43 21.43 21.43 21.43 1.5K
14:31 21.42 21.42 21.42 21.42 2.7K
14:33 21.40 21.41 21.40 21.41 4.0K
14:36 21.40 21.40 21.40 21.40 1.7K
14:37 21.40 21.41 21.40 21.41 2.3K
14:38 21.41 21.41 21.41 21.41 2.7K
14:42 21.42 21.43 21.42 21.43 5.4K
14:43 21.43 21.43 21.43 21.43 0.8K
14:44 21.41 21.41 21.41 21.41 2.9K
14:46 21.41 21.41 21.40 21.40 2.5K
14:47 21.41 21.41 21.41 21.41 0.8K
14:48 21.41 21.41 21.41 21.41 1.5K
14:49 21.41 21.41 21.41 21.41 0.8K
14:50 21.41 21.43 21.41 21.43 6.3K
14:51 21.43 21.43 21.43 21.43 6.0K
14:52 21.40 21.40 21.40 21.40 1.5K
14:53 21.39 21.39 21.39 21.39 0.2K
14:54 21.40 21.40 21.40 21.40 1.8K
14:56 21.39 21.39 21.39 21.39 1.2K
14:59 21.38 21.38 21.38 21.38 1.9K
15:00 21.38 21.39 21.38 21.39 5.0K
15:01 21.39 21.39 21.39 21.39 1.2K
15:02 21.42 21.42 21.42 21.42 2.1K
15:04 21.42 21.42 21.42 21.42 0.3K
15:05 21.42 21.42 21.42 21.42 0.4K
15:06 21.42 21.42 21.42 21.42 1.3K
15:07 21.43 21.43 21.43 21.43 1.9K
15:08 21.47 21.47 21.47 21.47 1.7K
15:10 21.47 21.47 21.47 21.46 3.1K
15:11 21.48 21.48 21.48 21.48 1.6K
15:12 21.49 21.55 21.49 21.55 20.4K
15:13 21.57 21.57 21.56 21.56 6.2K
15:14 21.56 21.57 21.56 21.57 4.1K
15:15 21.58 21.58 21.55 21.55 8.3K
15:16 21.54 21.54 21.54 21.54 0.2K
15:17 21.54 21.54 21.54 21.54 1.9K
15:18 21.56 21.56 21.54 21.54 5.3K
15:19 21.54 21.54 21.54 21.54 0.2K
15:20 21.53 21.53 21.53 21.53 2.0K
15:21 21.53 21.55 21.53 21.54 2.6K
15:22 21.56 21.56 21.56 21.56 3.0K
15:23 21.56 21.56 21.56 21.56 0.9K
15:25 21.56 21.56 21.56 21.56 1.7K
15:26 21.57 21.57 21.57 21.57 1.4K
15:27 21.56 21.56 21.56 21.56 2.9K
15:28 21.55 21.55 21.55 21.55 1.8K
15:29 21.56 21.56 21.56 21.56 6.9K
15:30 21.56 21.58 21.56 21.58 6.9K
15:31 21.58 21.60 21.58 21.60 4.4K
15:32 21.59 21.59 21.59 21.59 1.4K
15:34 21.59 21.60 21.59 21.60 1.9K
15:35 21.59 21.61 21.59 21.60 2.4K
15:36 21.61 21.61 21.61 21.61 11.7K
15:37 21.61 21.61 21.61 21.61 1.2K
15:38 21.60 21.61 21.60 21.61 0.9K
15:39 21.60 21.60 21.59 21.59 2.9K
15:40 21.57 21.58 21.57 21.57 5.8K
15:41 21.57 21.57 21.54 21.54 2.3K
15:42 21.54 21.55 21.54 21.54 8.2K
15:43 21.52 21.52 21.50 21.50 1.1K
15:44 21.50 21.52 21.50 21.52 2.9K
15:45 21.52 21.52 21.52 21.52 2.3K
15:46 21.55 21.55 21.55 21.55 20.9K
15:47 21.56 21.56 21.52 21.53 14.4K
15:48 21.51 21.51 21.51 21.51 1.3K
15:49 21.52 21.54 21.52 21.54 3.1K
15:50 21.53 21.55 21.53 21.55 6.1K
15:51 21.58 21.58 21.54 21.54 25.3K
15:52 21.52 21.53 21.51 21.51 7.0K
15:53 21.50 21.52 21.50 21.52 11.6K
15:54 21.53 21.53 21.52 21.52 8.7K
15:55 21.50 21.50 21.44 21.44 10.8K
15:56 21.45 21.45 21.43 21.45 27.0K
15:57 21.48 21.50 21.47 21.50 17.3K
15:58 21.50 21.55 21.50 21.55 21.4K
15:59 21.56 21.57 21.54 21.56 276.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし