Rush Street Interactive Inc (RSI)

RSI
🏛️ アメリカ →
22.40
最終更新: 2025-09-29
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 21.05 21.05 21.05 21.05 8.7K
09:32 21.04 21.04 21.04 21.04 0.8K
09:33 21.11 21.11 21.11 21.11 1.3K
09:34 21.14 21.17 21.13 21.17 1.8K
09:35 21.16 21.17 21.16 21.17 1.1K
09:36 21.20 21.20 21.20 21.20 1.0K
09:37 21.22 21.22 21.21 21.21 1.4K
09:38 21.23 21.23 21.22 21.22 0.7K
09:40 21.25 21.27 21.23 21.23 4.0K
09:41 21.20 21.20 21.17 21.17 1.3K
09:42 21.19 21.19 21.19 21.19 2.1K
09:43 21.15 21.15 21.15 21.15 0.4K
09:44 21.18 21.19 21.18 21.19 0.8K
09:45 21.19 21.19 21.19 21.19 0.6K
09:46 21.18 21.18 21.12 21.12 2.4K
09:47 21.16 21.16 21.16 21.16 2.4K
09:48 21.16 21.16 21.16 21.16 1.6K
09:49 21.20 21.26 21.20 21.26 4.7K
09:50 21.28 21.28 21.28 21.28 4.9K
09:52 21.23 21.23 21.18 21.18 3.9K
09:53 21.20 21.23 21.20 21.23 1.4K
09:55 21.24 21.24 21.24 21.24 0.8K
09:57 21.24 21.24 21.24 21.24 0.2K
09:58 21.22 21.22 21.22 21.22 0.6K
10:00 21.17 21.20 21.17 21.20 6.7K
10:01 21.18 21.22 21.18 21.21 3.6K
10:02 21.21 21.21 21.21 21.21 0.9K
10:03 21.21 21.21 21.21 21.21 0.2K
10:04 21.19 21.20 21.19 21.20 1.8K
10:05 21.18 21.19 21.18 21.19 2.0K
10:06 21.18 21.18 21.18 21.18 3.5K
10:08 21.18 21.18 21.18 21.18 2.8K
10:09 21.14 21.14 21.14 21.14 3.8K
10:10 21.13 21.14 21.13 21.14 1.5K
10:11 21.15 21.15 21.15 21.15 0.3K
10:12 21.15 21.15 21.14 21.14 0.5K
10:13 21.14 21.14 21.14 21.14 1.9K
10:14 21.14 21.14 21.14 21.14 1.6K
10:15 21.15 21.16 21.15 21.16 1.9K
10:17 21.13 21.13 21.13 21.13 1.5K
10:18 21.13 21.15 21.12 21.15 6.5K
10:19 21.16 21.16 21.15 21.15 2.3K
10:21 21.16 21.16 21.16 21.16 0.8K
10:22 21.15 21.15 21.15 21.15 1.3K
10:23 21.15 21.15 21.15 21.15 0.7K
10:24 21.15 21.15 21.15 21.15 1.5K
10:25 21.12 21.12 21.12 21.12 10.8K
10:26 21.08 21.08 21.08 21.08 0.1K
10:27 21.09 21.10 21.09 21.10 1.4K
10:29 21.07 21.07 21.06 21.06 0.5K
10:30 21.05 21.07 21.05 21.07 3.7K
10:31 21.10 21.11 21.10 21.11 11.1K
10:32 21.13 21.14 21.13 21.14 2.7K
10:34 21.16 21.17 21.16 21.17 4.5K
10:37 21.12 21.12 21.12 21.12 0.8K
10:38 21.12 21.13 21.12 21.13 0.7K
10:39 21.12 21.12 21.10 21.10 5.5K
10:41 21.07 21.12 21.07 21.12 3.6K
10:43 21.10 21.10 21.10 21.10 0.3K
10:44 21.11 21.12 21.11 21.12 1.5K
10:45 21.12 21.12 21.12 21.12 0.8K
10:47 21.11 21.11 21.08 21.08 10.7K
10:48 21.05 21.06 21.05 21.06 1.6K
10:49 21.04 21.04 21.04 21.04 3.1K
10:50 21.03 21.03 21.03 21.03 0.5K
10:51 21.03 21.03 21.02 21.02 0.3K
10:52 21.02 21.02 21.02 21.02 0.8K
10:53 21.00 21.00 21.00 21.00 0.2K
10:54 21.00 21.00 21.00 21.00 0.9K
10:55 20.99 20.99 20.97 20.97 0.8K
10:56 20.99 20.99 20.99 20.99 0.8K
10:57 20.99 20.99 20.99 20.99 2.5K
10:58 20.98 20.98 20.98 20.98 0.7K
10:59 20.96 20.96 20.96 20.96 1.3K
11:00 20.94 20.94 20.94 20.94 1.7K
11:01 20.95 20.95 20.94 20.94 0.5K
11:02 20.94 20.94 20.93 20.93 0.4K
11:03 20.92 20.92 20.92 20.92 0.5K
11:04 20.91 20.91 20.87 20.87 1.2K
11:05 20.91 20.91 20.91 20.91 1.7K
11:07 20.90 20.90 20.90 20.90 0.6K
11:08 20.87 20.88 20.87 20.88 2.5K
11:09 20.89 20.89 20.88 20.88 0.8K
11:10 20.87 20.87 20.87 20.87 0.5K
11:11 20.87 20.87 20.86 20.86 3.2K
11:13 20.81 20.82 20.81 20.82 1.6K
11:14 20.84 20.85 20.84 20.85 1.4K
11:15 20.86 20.92 20.86 20.92 5.6K
11:18 20.92 20.92 20.92 20.92 3.6K
11:19 20.90 20.90 20.90 20.90 1.2K
11:20 20.87 20.89 20.87 20.89 1.0K
11:21 20.90 20.90 20.90 20.90 0.5K
11:22 20.91 20.91 20.91 20.91 2.1K
11:23 20.89 20.89 20.89 20.89 1.6K
11:26 20.88 20.90 20.88 20.90 1.0K
11:27 20.88 20.88 20.88 20.88 1.1K
11:28 20.85 20.98 20.85 20.98 14.5K
11:29 20.96 20.96 20.96 20.96 0.1K
11:30 20.96 20.96 20.96 20.96 0.3K
11:31 20.96 20.96 20.96 20.96 0.2K
11:32 20.96 20.96 20.95 20.95 7.5K
11:33 20.95 20.95 20.95 20.94 0.4K
11:34 20.92 20.95 20.92 20.95 3.0K
11:35 20.97 20.97 20.97 20.97 0.6K
11:36 20.98 20.98 20.98 20.98 1.2K
11:38 20.97 20.97 20.96 20.96 1.3K
11:40 20.95 20.96 20.95 20.96 2.5K
11:42 20.96 20.96 20.96 20.96 0.6K
11:43 20.93 20.93 20.93 20.93 0.9K
11:44 20.90 20.90 20.90 20.90 0.4K
11:45 20.92 20.92 20.92 20.92 1.5K
11:47 20.95 20.95 20.95 20.95 0.6K
11:48 20.95 20.95 20.93 20.93 1.8K
11:49 20.95 20.95 20.95 20.95 3.3K
11:50 20.97 21.01 20.97 21.01 3.5K
11:51 20.99 21.01 20.99 21.01 0.9K
11:52 21.01 21.02 21.01 21.02 0.7K
11:54 21.02 21.02 21.02 21.02 0.4K
11:55 21.02 21.04 21.02 21.04 1.2K
11:56 21.04 21.04 21.04 21.04 0.7K
11:57 21.04 21.04 21.04 21.04 0.6K
11:58 21.05 21.05 21.05 21.05 1.6K
11:59 21.05 21.05 21.05 21.05 0.4K
12:00 21.05 21.05 21.05 21.05 0.3K
12:01 21.07 21.07 21.05 21.05 4.1K
12:03 21.05 21.05 21.05 21.05 2.1K
12:04 21.05 21.05 21.05 21.05 0.2K
12:05 21.03 21.03 21.03 21.03 2.7K
12:08 21.03 21.03 21.03 21.03 1.8K
12:10 21.06 21.06 21.06 21.06 4.5K
12:17 21.04 21.04 21.04 21.04 2.8K
12:19 21.01 21.01 21.01 21.01 0.5K
12:20 21.00 21.00 20.99 20.99 1.9K
12:21 20.98 20.98 20.98 20.98 2.1K
12:22 20.95 20.95 20.95 20.95 1.4K
12:23 20.97 20.97 20.97 20.97 0.4K
12:24 20.98 20.99 20.98 20.99 1.1K
12:27 20.99 20.99 20.99 20.99 1.5K
12:28 20.99 20.99 20.99 20.99 0.3K
12:29 20.99 20.99 20.99 20.99 0.9K
12:32 20.98 20.98 20.98 20.98 1.6K
12:33 20.99 20.99 20.99 20.99 1.6K
12:34 20.97 20.97 20.97 20.97 2.1K
12:37 20.97 20.97 20.95 20.95 4.5K
12:39 20.94 20.94 20.94 20.94 0.3K
12:40 20.95 20.98 20.95 20.98 3.3K
12:43 20.97 20.97 20.97 20.97 0.3K
12:44 20.97 20.97 20.97 20.97 0.1K
12:45 20.97 20.97 20.97 20.97 2.6K
12:48 20.96 20.96 20.96 20.96 2.5K
12:49 20.96 20.96 20.96 20.96 1.4K
12:50 20.97 20.97 20.97 20.97 1.0K
12:55 20.98 21.02 20.98 21.02 4.7K
12:56 20.99 20.99 20.99 20.99 3.6K
12:57 21.01 21.01 21.01 21.01 2.0K
13:00 20.99 20.99 20.99 20.99 4.2K
13:04 20.98 20.99 20.98 20.99 1.8K
13:07 20.98 20.98 20.98 20.98 0.3K
13:08 20.99 20.99 20.99 20.99 0.9K
13:09 20.98 20.98 20.98 20.98 2.6K
13:13 20.97 20.97 20.97 20.97 2.4K
13:15 20.99 20.99 20.99 20.99 2.7K
13:19 21.00 21.00 21.00 21.00 0.5K
13:21 20.99 20.99 20.99 20.99 1.9K
13:24 21.00 21.01 21.00 21.01 0.9K
13:26 21.00 21.00 21.00 21.00 3.4K
13:27 20.96 20.96 20.96 20.96 0.5K
13:28 20.97 20.97 20.95 20.95 2.6K
13:30 20.97 20.97 20.97 20.97 0.4K
13:31 20.96 20.96 20.96 20.96 0.6K
13:32 20.96 20.96 20.96 20.96 0.2K
13:33 20.96 20.96 20.96 20.96 2.8K
13:37 20.96 20.96 20.96 20.96 1.2K
13:40 20.96 20.96 20.96 20.96 5.8K
13:41 20.96 20.96 20.95 20.95 2.2K
13:43 20.97 21.00 20.97 21.00 3.0K
13:44 21.10 21.10 21.10 21.10 12.8K
13:46 21.11 21.11 21.11 21.11 2.3K
13:47 21.10 21.10 21.10 21.10 0.2K
13:48 21.09 21.09 21.09 21.09 2.1K
13:49 21.07 21.07 21.07 21.07 0.2K
13:50 21.08 21.08 21.05 21.05 1.6K
13:51 21.07 21.07 21.07 21.07 0.6K
13:53 21.07 21.07 21.05 21.05 0.9K
13:54 21.06 21.06 21.05 21.05 0.8K
13:55 21.07 21.07 21.07 21.07 1.4K
13:56 21.08 21.08 21.08 21.08 0.2K
13:57 21.08 21.08 21.08 21.08 0.3K
13:58 21.08 21.08 21.08 21.08 0.2K
13:59 21.08 21.08 21.08 21.08 2.1K
14:02 21.06 21.06 21.06 21.06 1.4K
14:03 21.02 21.02 21.02 21.02 2.5K
14:04 21.02 21.06 21.02 21.06 6.7K
14:09 21.05 21.05 21.00 21.05 12.5K
14:10 21.04 21.04 21.03 21.03 0.8K
14:11 21.00 21.02 21.00 21.02 6.9K
14:12 21.04 21.06 21.03 21.04 13.9K
14:15 21.04 21.04 21.04 21.04 13.2K
14:17 21.10 21.10 21.06 21.06 5.1K
14:19 21.11 21.11 21.11 21.11 1.5K
14:20 21.13 21.13 21.13 21.13 2.0K
14:22 21.14 21.15 21.14 21.15 2.9K
14:25 21.13 21.13 21.13 21.13 0.7K
14:27 21.13 21.13 21.13 21.13 0.9K
14:29 21.10 21.12 21.10 21.12 0.8K
14:30 21.12 21.12 21.12 21.12 0.6K
14:32 21.11 21.11 21.11 21.11 2.6K
14:33 21.11 21.11 21.11 21.11 1.0K
14:34 21.10 21.10 21.10 21.10 1.3K
14:35 21.09 21.09 21.09 21.09 0.7K
14:36 21.10 21.10 21.10 21.10 4.3K
14:37 21.08 21.08 21.08 21.08 1.3K
14:40 21.08 21.08 21.08 21.08 2.8K
14:42 21.06 21.06 21.06 21.06 2.2K
14:45 21.07 21.07 21.06 21.06 17.0K
14:46 21.06 21.06 21.06 21.06 0.3K
14:47 21.06 21.06 21.06 21.06 1.3K
14:49 21.03 21.06 21.03 21.06 3.1K
14:50 21.08 21.10 21.08 21.10 12.9K
14:51 21.10 21.10 21.10 21.10 2.3K
14:55 21.09 21.09 21.08 21.08 0.8K
14:56 21.09 21.09 21.09 21.09 1.6K
14:57 21.08 21.08 21.07 21.07 3.1K
14:58 21.08 21.09 21.08 21.09 5.6K
14:59 21.09 21.09 21.09 21.09 0.7K
15:00 21.09 21.09 21.09 21.09 3.7K
15:02 21.08 21.08 21.07 21.07 0.8K
15:03 21.07 21.07 21.07 21.07 0.9K
15:04 21.06 21.06 21.06 21.06 1.0K
15:05 21.08 21.10 21.08 21.10 9.7K
15:06 21.14 21.17 21.14 21.16 7.4K
15:07 21.16 21.16 21.16 21.16 1.2K
15:09 21.16 21.16 21.16 21.16 1.7K
15:10 21.17 21.19 21.17 21.19 2.5K
15:11 21.19 21.19 21.18 21.18 1.8K
15:12 21.18 21.18 21.18 21.18 2.4K
15:13 21.18 21.19 21.18 21.19 1.1K
15:14 21.19 21.19 21.19 21.19 0.8K
15:15 21.19 21.20 21.19 21.20 2.3K
15:16 21.21 21.21 21.21 21.21 1.3K
15:18 21.20 21.20 21.18 21.18 4.4K
15:19 21.19 21.22 21.19 21.22 4.8K
15:20 21.23 21.25 21.23 21.25 2.9K
15:21 21.25 21.25 21.25 21.25 0.2K
15:22 21.25 21.25 21.25 21.25 1.4K
15:23 21.27 21.27 21.27 21.27 1.9K
15:24 21.28 21.28 21.28 21.28 1.8K
15:25 21.28 21.28 21.27 21.27 1.6K
15:26 21.27 21.27 21.26 21.26 3.7K
15:27 21.25 21.26 21.25 21.26 5.9K
15:28 21.27 21.27 21.27 21.27 1.0K
15:29 21.27 21.27 21.22 21.23 6.4K
15:30 21.27 21.27 21.27 21.27 2.1K
15:31 21.29 21.30 21.29 21.30 5.3K
15:32 21.30 21.30 21.28 21.28 3.0K
15:33 21.28 21.28 21.27 21.28 1.9K
15:34 21.28 21.28 21.28 21.28 3.1K
15:35 21.27 21.27 21.26 21.26 3.4K
15:36 21.25 21.25 21.25 21.25 1.4K
15:37 21.23 21.24 21.23 21.24 3.9K
15:38 21.26 21.26 21.25 21.25 4.1K
15:39 21.28 21.30 21.28 21.29 7.3K
15:40 21.33 21.36 21.33 21.36 4.9K
15:41 21.36 21.37 21.35 21.36 6.0K
15:42 21.36 21.36 21.35 21.35 4.0K
15:43 21.35 21.35 21.34 21.34 2.5K
15:44 21.35 21.35 21.34 21.34 8.6K
15:45 21.34 21.36 21.33 21.36 5.2K
15:46 21.36 21.37 21.36 21.36 7.7K
15:47 21.36 21.36 21.34 21.35 4.6K
15:48 21.33 21.37 21.33 21.37 10.0K
15:49 21.37 21.39 21.37 21.38 3.8K
15:50 21.39 21.39 21.36 21.37 11.2K
15:51 21.34 21.34 21.32 21.32 10.6K
15:52 21.32 21.32 21.29 21.29 6.9K
15:53 21.29 21.29 21.28 21.28 9.6K
15:54 21.28 21.31 21.28 21.31 11.7K
15:55 21.32 21.34 21.29 21.31 16.3K
15:56 21.31 21.33 21.31 21.33 11.5K
15:57 21.32 21.33 21.32 21.32 23.3K
15:58 21.33 21.33 21.31 21.31 27.8K
15:59 21.30 21.30 21.26 21.28 255.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし