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
09:30 21.07 21.29 21.00 21.12 45.4K
09:31 21.18 21.18 21.18 21.18 0.4K
09:32 21.18 21.36 21.17 21.34 6.9K
09:33 21.27 21.37 21.27 21.37 0.9K
09:34 21.37 21.37 21.37 21.37 0.2K
09:35 21.26 21.26 21.26 21.26 0.6K
09:36 21.46 21.46 21.37 21.37 0.6K
09:37 21.28 21.39 21.28 21.32 9.0K
09:40 21.33 21.33 21.33 21.33 1.1K
09:41 21.33 21.34 21.31 21.32 2.8K
09:42 21.40 21.40 21.32 21.32 3.9K
09:43 21.35 21.35 21.35 21.35 1.1K
09:45 21.38 21.44 21.38 21.44 0.6K
09:46 21.46 21.46 21.35 21.36 3.3K
09:47 21.35 21.43 21.33 21.43 5.2K
09:48 21.45 21.45 21.45 21.45 0.6K
09:50 21.48 21.53 21.48 21.51 5.3K
09:51 21.40 21.40 21.40 21.40 0.2K
09:52 21.41 21.41 21.41 21.41 0.7K
09:53 21.41 21.41 21.41 21.41 3.0K
09:54 21.41 21.41 21.38 21.38 2.0K
09:57 21.43 21.43 21.43 21.43 0.4K
09:58 21.42 21.42 21.42 21.42 1.1K
09:59 21.43 21.43 21.40 21.41 1.3K
10:00 21.44 21.44 21.41 21.41 2.0K
10:01 21.41 21.41 21.41 21.41 1.5K
10:02 21.44 21.45 21.44 21.45 0.9K
10:03 21.47 21.47 21.46 21.46 1.0K
10:04 21.49 21.51 21.49 21.51 1.8K
10:06 21.49 21.51 21.48 21.48 1.7K
10:07 21.49 21.51 21.49 21.51 1.3K
10:08 21.51 21.51 21.51 21.51 1.8K
10:09 21.51 21.51 21.51 21.50 1.9K
10:12 21.54 21.54 21.54 21.54 0.5K
10:13 21.55 21.55 21.55 21.55 1.1K
10:15 21.59 21.59 21.59 21.59 1.4K
10:17 21.60 21.60 21.58 21.58 0.8K
10:19 21.58 21.61 21.58 21.61 2.7K
10:20 21.59 21.59 21.59 21.59 1.3K
10:21 21.60 21.60 21.60 21.60 0.5K
10:22 21.63 21.63 21.61 21.61 2.9K
10:25 21.62 21.62 21.61 21.61 0.5K
10:29 21.60 21.60 21.60 21.60 0.5K
10:30 21.61 21.61 21.61 21.61 0.7K
10:32 21.60 21.60 21.60 21.60 1.0K
10:33 21.59 21.59 21.59 21.59 2.1K
10:36 21.54 21.54 21.54 21.54 1.5K
10:37 21.54 21.54 21.54 21.54 0.9K
10:38 21.53 21.53 21.53 21.53 0.8K
10:39 21.55 21.55 21.55 21.55 1.0K
10:41 21.55 21.55 21.55 21.55 0.8K
10:42 21.56 21.56 21.55 21.55 0.2K
10:44 21.54 21.56 21.54 21.56 1.6K
10:46 21.58 21.59 21.58 21.59 2.7K
10:47 21.58 21.58 21.58 21.58 0.2K
10:48 21.61 21.61 21.61 21.61 0.6K
10:50 21.62 21.62 21.58 21.58 7.2K
10:51 21.63 21.63 21.63 21.63 1.5K
10:52 21.61 21.61 21.61 21.61 1.3K
10:54 21.60 21.60 21.60 21.60 1.0K
10:56 21.60 21.60 21.60 21.60 0.9K
10:58 21.58 21.58 21.58 21.58 0.4K
10:59 21.59 21.59 21.59 21.59 0.2K
11:00 21.57 21.57 21.57 21.57 0.3K
11:01 21.59 21.59 21.59 21.59 0.4K
11:02 21.58 21.58 21.57 21.57 4.8K
11:03 21.59 21.59 21.59 21.59 1.1K
11:04 21.58 21.58 21.58 21.58 0.2K
11:05 21.60 21.60 21.60 21.60 1.1K
11:07 21.58 21.58 21.57 21.57 16.8K
11:08 21.55 21.55 21.55 21.55 0.8K
11:09 21.55 21.55 21.55 21.55 3.9K
11:10 21.56 21.56 21.56 21.56 0.8K
11:11 21.57 21.57 21.57 21.57 0.6K
11:12 21.59 21.59 21.59 21.59 0.2K
11:14 21.59 21.59 21.59 21.59 0.2K
11:15 21.58 21.58 21.58 21.58 1.7K
11:19 21.58 21.58 21.57 21.57 0.7K
11:20 21.58 21.58 21.58 21.58 0.7K
11:21 21.57 21.57 21.56 21.56 1.9K
11:22 21.54 21.56 21.54 21.56 0.6K
11:23 21.54 21.54 21.54 21.54 1.2K
11:24 21.53 21.53 21.53 21.53 2.0K
11:26 21.51 21.51 21.51 21.51 1.2K
11:27 21.51 21.51 21.50 21.50 2.2K
11:28 21.53 21.53 21.53 21.53 3.9K
11:32 21.50 21.51 21.50 21.50 1.9K
11:33 21.48 21.49 21.47 21.47 1.3K
11:34 21.48 21.48 21.48 21.48 0.6K
11:35 21.49 21.50 21.49 21.50 5.0K
11:36 21.50 21.50 21.48 21.48 1.9K
11:37 21.46 21.46 21.45 21.45 11.0K
11:38 21.45 21.45 21.45 21.45 2.7K
11:39 21.48 21.49 21.48 21.49 31.1K
11:40 21.53 21.53 21.53 21.53 0.6K
11:41 21.53 21.53 21.53 21.53 0.2K
11:43 21.52 21.54 21.52 21.54 1.7K
11:44 21.53 21.53 21.52 21.52 1.8K
11:45 21.51 21.51 21.50 21.50 1.1K
11:46 21.51 21.51 21.51 21.51 0.1K
11:47 21.51 21.51 21.50 21.50 0.5K
11:48 21.52 21.52 21.51 21.51 0.4K
11:49 21.52 21.53 21.52 21.53 1.3K
11:50 21.52 21.52 21.52 21.52 3.8K
11:52 21.51 21.51 21.51 21.51 0.1K
11:53 21.53 21.53 21.52 21.52 3.4K
11:54 21.50 21.50 21.50 21.50 1.5K
11:57 21.49 21.49 21.49 21.49 0.5K
11:58 21.50 21.50 21.50 21.50 0.3K
11:59 21.51 21.51 21.49 21.49 0.4K
12:00 21.51 21.51 21.50 21.50 0.8K
12:01 21.50 21.50 21.46 21.46 3.7K
12:02 21.44 21.44 21.44 21.44 0.1K
12:03 21.42 21.42 21.42 21.42 0.6K
12:05 21.45 21.45 21.45 21.45 0.4K
12:07 21.44 21.44 21.44 21.44 0.4K
12:08 21.43 21.43 21.43 21.43 0.2K
12:09 21.43 21.43 21.43 21.43 1.1K
12:10 21.40 21.42 21.40 21.42 0.5K
12:11 21.40 21.40 21.40 21.40 0.5K
12:12 21.41 21.43 21.41 21.43 2.7K
12:13 21.43 21.43 21.43 21.43 1.7K
12:16 21.46 21.46 21.46 21.46 0.6K
12:17 21.47 21.47 21.45 21.47 2.0K
12:19 21.46 21.46 21.45 21.45 0.9K
12:21 21.45 21.45 21.44 21.44 1.3K
12:22 21.44 21.44 21.44 21.44 1.1K
12:24 21.43 21.43 21.42 21.42 11.2K
12:25 21.42 21.45 21.42 21.45 27.5K
12:27 21.45 21.45 21.45 21.45 2.6K
12:31 21.47 21.49 21.47 21.49 2.4K
12:32 21.47 21.47 21.47 21.47 1.2K
12:33 21.46 21.46 21.44 21.44 1.0K
12:34 21.44 21.45 21.43 21.45 0.5K
12:35 21.43 21.44 21.43 21.44 1.5K
12:36 21.45 21.45 21.43 21.43 0.4K
12:38 21.45 21.45 21.45 21.45 0.9K
12:40 21.44 21.44 21.44 21.44 1.5K
12:41 21.43 21.43 21.43 21.43 2.3K
12:42 21.43 21.44 21.43 21.44 1.3K
12:43 21.45 21.45 21.45 21.45 0.4K
12:44 21.45 21.45 21.44 21.44 1.0K
12:47 21.42 21.42 21.42 21.42 0.8K
12:48 21.41 21.41 21.41 21.41 1.2K
12:50 21.41 21.41 21.41 21.41 5.4K
12:53 21.41 21.41 21.41 21.41 0.9K
12:56 21.40 21.41 21.40 21.41 0.5K
12:57 21.42 21.42 21.42 21.42 1.3K
12:58 21.42 21.42 21.42 21.42 0.5K
12:59 21.43 21.44 21.43 21.44 0.7K
13:00 21.44 21.45 21.44 21.45 1.5K
13:01 21.45 21.45 21.45 21.45 0.3K
13:03 21.45 21.45 21.45 21.45 0.8K
13:05 21.45 21.46 21.45 21.46 1.3K
13:06 21.47 21.47 21.47 21.47 0.4K
13:08 21.48 21.48 21.48 21.48 2.8K
13:13 21.51 21.51 21.51 21.51 2.1K
13:14 21.52 21.53 21.52 21.53 1.5K
13:15 21.51 21.51 21.51 21.51 1.4K
13:19 21.49 21.49 21.49 21.49 0.4K
13:20 21.49 21.49 21.49 21.49 1.3K
13:21 21.48 21.48 21.48 21.48 0.6K
13:22 21.47 21.47 21.47 21.47 0.6K
13:23 21.45 21.45 21.45 21.45 0.1K
13:24 21.45 21.45 21.45 21.45 0.8K
13:26 21.46 21.47 21.46 21.47 2.3K
13:28 21.46 21.46 21.46 21.46 0.9K
13:30 21.46 21.46 21.46 21.46 1.0K
13:33 21.44 21.44 21.44 21.44 0.2K
13:34 21.44 21.44 21.44 21.44 0.3K
13:35 21.45 21.45 21.45 21.44 0.9K
13:36 21.43 21.43 21.43 21.43 0.7K
13:37 21.43 21.43 21.42 21.43 0.5K
13:38 21.44 21.44 21.44 21.44 2.2K
13:39 21.44 21.44 21.44 21.44 1.1K
13:43 21.42 21.45 21.42 21.45 8.1K
13:44 21.49 21.49 21.49 21.49 0.9K
13:45 21.49 21.50 21.49 21.50 1.5K
13:46 21.50 21.50 21.50 21.50 4.3K
13:48 21.50 21.50 21.50 21.50 5.3K
13:49 21.50 21.50 21.49 21.49 21.6K
13:50 21.49 21.49 21.48 21.48 1.2K
13:51 21.48 21.48 21.48 21.48 1.5K
13:53 21.50 21.50 21.50 21.50 3.1K
13:58 21.51 21.51 21.51 21.51 1.2K
13:59 21.51 21.51 21.48 21.48 0.9K
14:00 21.50 21.50 21.48 21.48 1.3K
14:01 21.48 21.48 21.48 21.48 1.3K
14:02 21.46 21.46 21.44 21.46 3.0K
14:03 21.46 21.46 21.46 21.46 0.4K
14:04 21.46 21.46 21.44 21.44 2.0K
14:05 21.44 21.46 21.44 21.46 6.4K
14:06 21.46 21.46 21.46 21.46 0.7K
14:07 21.46 21.46 21.45 21.45 1.5K
14:08 21.46 21.46 21.46 21.46 4.9K
14:09 21.48 21.48 21.48 21.48 0.5K
14:10 21.51 21.51 21.51 21.51 2.2K
14:11 21.51 21.51 21.51 21.51 0.7K
14:12 21.53 21.54 21.53 21.54 2.4K
14:14 21.53 21.53 21.53 21.53 1.7K
14:17 21.59 21.59 21.59 21.59 0.8K
14:18 21.60 21.62 21.60 21.62 0.7K
14:20 21.62 21.62 21.61 21.61 2.4K
14:22 21.63 21.63 21.63 21.63 2.1K
14:24 21.66 21.68 21.66 21.68 1.0K
14:25 21.67 21.67 21.67 21.67 0.7K
14:27 21.67 21.67 21.67 21.67 0.2K
14:28 21.66 21.66 21.66 21.66 0.7K
14:29 21.65 21.66 21.65 21.65 2.1K
14:30 21.66 21.67 21.66 21.67 1.7K
14:31 21.67 21.67 21.67 21.67 0.3K
14:32 21.67 21.67 21.67 21.67 0.2K
14:33 21.67 21.67 21.65 21.65 3.9K
14:37 21.67 21.71 21.67 21.71 5.8K
14:39 21.70 21.73 21.70 21.73 1.2K
14:40 21.74 21.74 21.74 21.74 1.4K
14:41 21.73 21.73 21.73 21.73 1.0K
14:44 21.74 21.74 21.74 21.74 0.6K
14:45 21.75 21.77 21.75 21.76 2.8K
14:46 21.75 21.75 21.74 21.74 2.0K
14:47 21.74 21.74 21.74 21.74 0.3K
14:48 21.74 21.76 21.74 21.76 1.5K
14:49 21.75 21.75 21.75 21.75 0.6K
14:50 21.76 21.77 21.76 21.77 2.7K
14:54 21.76 21.76 21.76 21.76 0.5K
14:56 21.75 21.75 21.72 21.72 4.0K
14:57 21.71 21.72 21.71 21.72 3.8K
14:58 21.70 21.70 21.70 21.70 0.1K
14:59 21.71 21.71 21.71 21.71 4.2K
15:00 21.71 21.72 21.71 21.72 1.5K
15:01 21.70 21.70 21.70 21.70 1.4K
15:02 21.69 21.69 21.69 21.69 1.6K
15:03 21.70 21.70 21.70 21.70 2.3K
15:04 21.72 21.72 21.72 21.72 2.5K
15:05 21.72 21.72 21.72 21.72 0.7K
15:06 21.71 21.71 21.70 21.70 1.0K
15:07 21.70 21.70 21.70 21.70 2.2K
15:09 21.69 21.69 21.69 21.69 0.4K
15:10 21.67 21.67 21.67 21.67 0.7K
15:11 21.68 21.69 21.68 21.69 4.4K
15:12 21.69 21.70 21.69 21.70 1.2K
15:13 21.69 21.69 21.69 21.69 0.9K
15:14 21.69 21.69 21.69 21.69 0.6K
15:15 21.70 21.70 21.69 21.69 3.2K
15:16 21.67 21.67 21.67 21.67 1.4K
15:18 21.68 21.68 21.68 21.68 2.0K
15:19 21.67 21.67 21.67 21.67 2.0K
15:20 21.68 21.68 21.68 21.68 1.3K
15:21 21.66 21.66 21.65 21.65 3.2K
15:22 21.64 21.64 21.64 21.64 1.2K
15:23 21.63 21.63 21.63 21.63 1.0K
15:24 21.62 21.62 21.61 21.61 0.9K
15:25 21.61 21.61 21.61 21.61 0.9K
15:26 21.64 21.65 21.64 21.65 7.1K
15:28 21.64 21.64 21.64 21.64 2.3K
15:29 21.65 21.65 21.65 21.65 1.0K
15:30 21.65 21.65 21.65 21.65 1.2K
15:31 21.65 21.65 21.65 21.65 0.5K
15:32 21.65 21.65 21.64 21.64 1.8K
15:33 21.63 21.63 21.63 21.63 1.5K
15:34 21.62 21.62 21.62 21.62 0.8K
15:35 21.62 21.62 21.62 21.62 1.5K
15:36 21.60 21.60 21.58 21.59 3.3K
15:38 21.59 21.60 21.59 21.60 3.3K
15:39 21.61 21.61 21.61 21.61 3.4K
15:40 21.60 21.61 21.60 21.60 1.3K
15:41 21.61 21.61 21.61 21.61 2.2K
15:42 21.61 21.61 21.61 21.61 1.0K
15:43 21.61 21.62 21.61 21.62 3.9K
15:44 21.64 21.64 21.64 21.64 4.8K
15:45 21.64 21.64 21.62 21.62 6.2K
15:46 21.61 21.61 21.60 21.61 1.6K
15:47 21.61 21.62 21.61 21.62 4.2K
15:48 21.62 21.62 21.61 21.61 1.8K
15:49 21.61 21.61 21.61 21.61 3.0K
15:50 21.65 21.65 21.63 21.63 11.0K
15:51 21.62 21.62 21.61 21.62 7.5K
15:52 21.62 21.64 21.62 21.64 8.3K
15:53 21.64 21.64 21.62 21.62 5.4K
15:54 21.61 21.61 21.61 21.61 9.2K
15:55 21.61 21.61 21.58 21.61 17.1K
15:56 21.61 21.61 21.59 21.59 9.4K
15:57 21.59 21.59 21.55 21.55 17.1K
15:58 21.55 21.57 21.55 21.57 34.0K
15:59 21.57 21.61 21.56 21.61 194.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし