Rigetti Computing Inc (RGTI)

RGTI
🏛️ アメリカ →
40.06
最終更新: 2025-10-03
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 11.13 12.17 10.16 10.72 30,514.1K
09:32 10.92 11.28 10.92 11.27 1,635.5K
09:33 11.38 11.38 10.96 10.98 1,609.5K
09:34 10.67 10.88 10.65 10.78 2,006.9K
09:35 10.76 11.27 10.76 11.27 1,355.8K
09:36 11.25 11.34 11.12 11.34 1,415.8K
09:37 11.29 11.38 11.24 11.28 1,104.0K
09:38 11.22 11.22 10.97 11.12 1,508.0K
09:39 11.32 11.50 11.23 11.50 1,370.6K
09:40 11.57 11.66 11.48 11.66 1,848.2K
09:41 11.67 12.10 11.67 12.10 2,761.0K
09:42 11.99 11.99 11.54 11.54 2,484.9K
09:43 11.41 11.51 11.33 11.36 1,881.1K
09:44 11.38 11.66 11.38 11.65 1,600.8K
09:45 11.57 11.96 11.51 11.80 1,467.3K
09:46 11.83 11.86 11.78 11.83 1,254.1K
09:47 11.96 11.96 11.93 11.93 1,197.3K
09:48 12.12 12.27 12.01 12.19 2,199.8K
09:49 12.09 12.45 12.08 12.36 1,971.1K
09:50 12.40 12.42 12.32 12.42 1,564.7K
09:51 12.55 12.73 12.55 12.71 2,378.0K
09:52 12.54 12.54 11.96 12.07 3,171.2K
09:53 12.29 12.29 11.93 11.93 1,818.2K
09:54 11.93 12.12 11.75 12.12 1,870.9K
09:55 12.13 12.13 12.01 12.01 1,070.9K
09:56 11.97 12.23 11.93 12.09 1,353.5K
09:57 12.08 12.14 12.04 12.12 784.0K
09:58 12.02 12.16 12.02 12.06 1,131.2K
09:59 12.20 12.20 11.91 11.91 1,414.4K
10:00 11.83 12.39 11.83 12.23 2,737.0K
10:01 12.21 12.21 12.13 12.15 878.1K
10:02 12.10 12.10 11.96 11.96 1,108.8K
10:03 12.10 12.16 12.04 12.16 499.0K
10:04 12.18 12.29 12.18 12.19 1,044.7K
10:05 12.22 12.22 12.05 12.05 589.1K
10:06 11.99 12.07 11.99 12.06 1,142.1K
10:07 12.09 12.24 12.09 12.12 704.1K
10:08 12.06 12.12 11.99 11.99 986.2K
10:09 12.00 12.00 11.80 11.87 1,719.1K
10:10 11.92 11.95 11.78 11.78 793.7K
10:11 11.65 11.96 11.65 11.96 1,129.3K
10:12 11.89 11.97 11.82 11.82 816.7K
10:13 11.80 11.80 11.43 11.47 1,845.2K
10:14 11.46 11.66 11.41 11.56 1,347.4K
10:15 11.50 11.53 11.37 11.37 794.6K
10:16 11.44 11.62 11.38 11.62 1,121.1K
10:17 11.57 11.57 11.39 11.39 1,228.4K
10:18 11.38 11.50 11.38 11.40 653.3K
10:19 11.44 11.44 11.19 11.27 1,174.9K
10:20 11.31 11.34 11.22 11.22 759.2K
10:21 11.24 11.24 11.06 11.21 1,348.4K
10:22 11.34 11.40 11.31 11.40 1,025.5K
10:23 11.42 11.42 11.22 11.26 985.6K
10:24 11.21 11.24 11.14 11.14 609.0K
10:25 11.09 11.28 11.09 11.25 744.0K
10:26 11.19 11.19 10.94 10.94 1,743.5K
10:27 11.03 11.05 10.92 11.05 1,145.8K
10:28 10.95 10.95 10.81 10.81 1,044.6K
10:29 10.76 11.04 10.76 10.98 1,657.2K
10:30 10.93 10.93 10.88 10.88 785.6K
10:31 10.90 10.99 10.90 10.91 741.4K
10:32 10.89 10.89 10.62 10.62 1,037.5K
10:33 10.59 10.80 10.55 10.80 1,568.7K
10:34 10.74 10.74 10.61 10.66 763.0K
10:35 10.44 10.53 10.43 10.53 1,663.0K
10:36 10.53 10.53 10.41 10.52 1,120.8K
10:37 10.59 10.59 10.32 10.33 1,410.0K
10:38 10.39 10.55 10.37 10.37 1,122.1K
10:39 10.43 10.73 10.40 10.73 1,132.7K
10:40 10.68 10.68 10.44 10.54 891.3K
10:41 10.48 10.48 10.31 10.33 929.7K
10:42 10.31 10.40 10.31 10.40 745.7K
10:43 10.35 10.35 10.24 10.28 1,018.6K
10:44 10.24 10.48 10.24 10.46 895.6K
10:45 10.51 10.62 10.49 10.61 1,222.4K
10:46 10.63 10.64 10.52 10.52 858.7K
10:47 10.46 10.46 10.20 10.21 1,238.3K
10:48 10.32 10.36 10.30 10.35 418.4K
10:49 10.36 10.38 10.28 10.28 454.9K
10:50 10.22 10.26 10.17 10.21 836.2K
10:51 10.23 10.23 10.11 10.11 874.2K
10:52 10.09 10.17 10.09 10.16 1,285.4K
10:53 10.21 10.35 10.21 10.35 844.5K
10:54 10.33 10.33 10.26 10.26 494.9K
10:55 10.32 10.53 10.32 10.53 730.7K
10:56 10.49 10.50 10.42 10.46 638.4K
10:57 10.50 10.70 10.50 10.70 773.1K
10:58 10.69 10.83 10.69 10.80 1,020.8K
10:59 10.79 10.79 10.69 10.74 986.3K
11:00 10.75 10.80 10.69 10.69 532.9K
11:01 10.77 10.77 10.66 10.71 542.4K
11:02 10.72 10.76 10.63 10.76 348.0K
11:03 10.73 10.81 10.72 10.81 397.7K
11:04 10.83 11.00 10.83 10.96 1,417.5K
11:05 10.88 10.99 10.88 10.99 793.8K
11:06 10.93 11.02 10.93 10.96 670.7K
11:07 10.97 11.01 10.96 10.96 515.4K
11:08 10.86 10.86 10.71 10.72 1,071.2K
11:09 10.80 10.80 10.70 10.75 368.2K
11:10 10.77 10.90 10.77 10.89 545.2K
11:11 10.96 10.96 10.77 10.77 774.9K
11:12 10.83 10.84 10.80 10.83 306.1K
11:13 10.84 10.85 10.83 10.84 306.8K
11:14 10.94 10.94 10.83 10.83 573.2K
11:15 10.86 10.92 10.86 10.87 277.9K
11:16 10.87 10.87 10.78 10.81 412.9K
11:17 10.81 10.82 10.72 10.72 533.9K
11:18 10.71 10.75 10.70 10.71 457.9K
11:19 10.73 10.74 10.67 10.68 446.2K
11:20 10.63 10.64 10.59 10.60 449.1K
11:21 10.63 10.72 10.63 10.72 326.7K
11:22 10.73 10.86 10.73 10.86 391.1K
11:23 10.88 10.94 10.88 10.93 482.6K
11:24 10.92 11.03 10.90 11.01 849.9K
11:25 11.07 11.07 10.99 11.03 617.9K
11:26 10.99 11.09 10.99 11.07 730.3K
11:27 11.20 11.32 11.20 11.28 1,333.2K
11:28 11.37 11.37 11.23 11.23 1,152.0K
11:29 11.27 11.47 11.27 11.47 1,135.4K
11:30 11.38 11.40 11.38 11.39 570.3K
11:31 11.43 11.56 11.43 11.55 751.3K
11:32 11.60 11.60 11.42 11.42 897.3K
11:33 11.40 11.48 11.40 11.43 742.2K
11:34 11.41 11.55 11.37 11.55 567.7K
11:35 11.53 11.53 11.35 11.36 666.7K
11:36 11.31 11.40 11.31 11.33 624.9K
11:37 11.22 11.40 11.22 11.40 415.6K
11:38 11.37 11.42 11.37 11.41 318.1K
11:39 11.49 11.49 11.39 11.39 490.3K
11:40 11.36 11.39 11.32 11.34 374.8K
11:41 11.28 11.32 11.24 11.32 417.4K
11:42 11.22 11.25 11.20 11.20 456.2K
11:43 11.13 11.17 11.03 11.10 816.1K
11:44 11.14 11.18 11.09 11.18 409.7K
11:45 11.20 11.20 11.12 11.12 324.5K
11:46 11.18 11.18 11.02 11.06 271.3K
11:47 11.10 11.10 11.04 11.07 324.6K
11:48 11.08 11.08 10.99 10.99 544.5K
11:49 10.95 10.97 10.90 10.94 728.1K
11:50 10.92 11.01 10.92 11.01 464.5K
11:51 11.01 11.08 10.94 10.94 510.3K
11:52 10.95 10.95 10.91 10.91 265.3K
11:53 10.92 10.97 10.90 10.92 305.8K
11:54 10.88 10.88 10.83 10.85 343.5K
11:55 10.88 10.90 10.84 10.88 211.9K
11:56 10.84 10.91 10.83 10.89 343.2K
11:57 10.85 10.85 10.77 10.79 513.9K
11:58 10.81 10.83 10.76 10.79 355.7K
11:59 10.82 10.86 10.82 10.85 258.1K
12:00 10.81 10.81 10.77 10.77 253.3K
12:01 10.67 10.72 10.67 10.71 464.1K
12:02 10.71 10.74 10.68 10.68 213.6K
12:03 10.69 10.69 10.61 10.61 460.3K
12:04 10.65 10.66 10.62 10.63 397.1K
12:05 10.69 10.80 10.69 10.79 410.8K
12:06 10.75 10.75 10.65 10.65 277.6K
12:07 10.68 10.69 10.52 10.52 439.7K
12:08 10.56 10.58 10.53 10.55 303.7K
12:09 10.57 10.80 10.57 10.80 353.7K
12:10 10.79 10.79 10.76 10.77 240.1K
12:11 10.77 10.77 10.68 10.68 339.3K
12:12 10.69 10.75 10.69 10.75 244.7K
12:13 10.77 10.77 10.69 10.77 195.8K
12:14 10.75 10.76 10.71 10.73 301.1K
12:15 10.72 10.72 10.61 10.61 200.7K
12:16 10.57 10.58 10.49 10.53 769.9K
12:17 10.52 10.54 10.47 10.47 350.7K
12:18 10.49 10.52 10.49 10.51 308.3K
12:19 10.54 10.67 10.54 10.67 306.2K
12:20 10.64 10.70 10.64 10.69 345.6K
12:21 10.69 10.69 10.61 10.65 187.0K
12:22 10.65 10.65 10.59 10.59 317.0K
12:23 10.67 10.67 10.54 10.54 320.0K
12:24 10.56 10.66 10.56 10.64 120.4K
12:25 10.66 10.75 10.66 10.73 189.9K
12:26 10.71 10.71 10.68 10.70 222.1K
12:27 10.72 10.72 10.64 10.72 258.1K
12:28 10.67 10.68 10.65 10.68 139.0K
12:29 10.66 10.67 10.62 10.63 166.4K
12:30 10.64 10.64 10.58 10.60 174.5K
12:31 10.63 10.67 10.63 10.64 125.0K
12:32 10.68 10.73 10.67 10.73 175.6K
12:33 10.71 10.71 10.65 10.65 148.2K
12:34 10.66 10.74 10.66 10.74 261.7K
12:35 10.74 10.83 10.74 10.83 462.1K
12:36 10.81 10.83 10.80 10.83 305.0K
12:37 10.84 10.84 10.78 10.81 390.0K
12:38 10.81 10.85 10.80 10.84 245.5K
12:39 10.84 10.89 10.78 10.80 355.4K
12:40 10.81 10.83 10.79 10.83 195.0K
12:41 10.77 10.79 10.68 10.76 378.3K
12:42 10.79 10.79 10.71 10.72 235.5K
12:43 10.72 10.73 10.69 10.70 155.1K
12:44 10.72 10.77 10.67 10.71 323.7K
12:45 10.70 10.70 10.64 10.64 233.0K
12:46 10.64 10.65 10.56 10.58 288.5K
12:47 10.63 10.64 10.60 10.61 141.9K
12:48 10.62 10.66 10.62 10.65 157.0K
12:49 10.66 10.70 10.66 10.70 126.4K
12:50 10.68 10.70 10.63 10.65 125.9K
12:51 10.66 10.67 10.65 10.65 93.4K
12:52 10.64 10.64 10.61 10.63 130.6K
12:53 10.62 10.66 10.62 10.66 155.0K
12:54 10.65 10.69 10.65 10.69 236.5K
12:55 10.67 10.96 10.67 10.96 787.7K
12:56 10.94 11.55 10.88 11.55 3,143.2K
12:57 11.37 11.55 11.32 11.41 1,185.3K
12:58 11.35 11.44 11.33 11.38 595.8K
12:59 11.31 11.31 11.10 11.10 787.6K
13:00 11.16 11.16 11.07 11.10 500.4K
13:01 11.13 11.24 11.13 11.20 445.4K
13:02 11.25 11.26 11.23 11.26 348.1K
13:03 11.21 11.23 11.15 11.17 436.9K
13:04 11.27 11.27 11.08 11.08 448.3K
13:05 11.15 11.15 11.00 11.00 495.4K
13:06 11.04 11.06 11.01 11.03 316.4K
13:07 11.07 11.07 10.93 10.93 361.4K
13:08 10.91 10.99 10.91 10.95 222.6K
13:09 10.96 11.01 10.95 10.99 213.2K
13:10 10.92 10.93 10.86 10.86 388.1K
13:11 10.91 10.97 10.91 10.97 119.5K
13:12 10.96 11.07 10.96 11.07 244.3K
13:13 11.07 11.15 11.07 11.13 338.2K
13:14 11.14 11.25 11.14 11.25 445.2K
13:15 11.20 11.24 11.14 11.24 325.4K
13:16 11.24 11.27 11.20 11.27 220.5K
13:17 11.31 11.33 11.27 11.27 397.4K
13:18 11.30 11.39 11.30 11.39 339.9K
13:19 11.38 11.54 11.38 11.54 1,229.1K
13:20 11.54 11.54 11.43 11.47 433.2K
13:21 11.48 11.48 11.34 11.34 513.5K
13:22 11.36 11.36 11.29 11.33 335.9K
13:23 11.34 11.34 11.30 11.32 229.6K
13:24 11.32 11.32 11.21 11.32 357.1K
13:25 11.29 11.31 11.26 11.26 147.7K
13:26 11.30 11.30 11.28 11.28 194.2K
13:27 11.33 11.40 11.33 11.40 228.3K
13:28 11.40 11.45 11.32 11.32 367.8K
13:29 11.33 11.33 11.24 11.25 178.4K
13:30 11.27 11.33 11.26 11.33 255.0K
13:31 11.33 11.43 11.33 11.41 218.1K
13:32 11.45 11.45 11.39 11.41 213.5K
13:33 11.44 11.44 11.37 11.37 292.0K
13:34 11.38 11.39 11.37 11.37 125.3K
13:35 11.38 11.50 11.36 11.50 379.5K
13:36 11.46 11.67 11.46 11.67 1,073.4K
13:37 11.62 11.67 11.56 11.67 550.1K
13:38 11.67 11.72 11.67 11.72 456.8K
13:39 11.76 11.79 11.73 11.73 624.7K
13:40 11.74 11.74 11.50 11.50 650.0K
13:41 11.45 11.45 11.35 11.38 551.8K
13:42 11.41 11.45 11.37 11.40 220.2K
13:43 11.39 11.43 11.32 11.43 302.2K
13:44 11.45 11.48 11.41 11.44 254.0K
13:45 11.41 11.44 11.39 11.41 156.4K
13:46 11.39 11.39 11.35 11.38 279.9K
13:47 11.41 11.44 11.39 11.39 230.3K
13:48 11.39 11.39 11.36 11.37 213.4K
13:49 11.36 11.39 11.34 11.39 219.7K
13:50 11.39 11.46 11.39 11.43 261.2K
13:51 11.39 11.50 11.39 11.44 235.5K
13:52 11.49 11.57 11.49 11.57 342.4K
13:53 11.52 11.56 11.51 11.51 350.0K
13:54 11.51 11.53 11.47 11.53 174.9K
13:55 11.59 11.59 11.53 11.53 264.2K
13:56 11.54 11.62 11.54 11.59 306.7K
13:57 11.61 11.61 11.56 11.60 274.2K
13:58 11.61 11.64 11.61 11.64 193.6K
13:59 11.63 11.64 11.58 11.61 414.3K
14:00 11.61 11.66 11.61 11.63 329.1K
14:01 11.62 11.62 11.31 11.31 859.1K
14:02 11.19 11.19 11.03 11.17 1,084.9K
14:03 11.19 11.52 11.19 11.52 531.2K
14:04 11.52 11.59 11.50 11.57 588.5K
14:05 11.54 11.56 11.48 11.48 339.0K
14:06 11.50 11.50 11.31 11.31 373.8K
14:07 11.38 11.38 11.13 11.13 459.6K
14:08 11.14 11.18 11.02 11.12 469.6K
14:09 11.14 11.31 11.14 11.23 515.8K
14:10 11.19 11.21 10.91 10.91 838.5K
14:11 10.93 10.93 10.81 10.81 767.3K
14:12 10.87 11.07 10.87 11.07 686.8K
14:13 11.06 11.24 11.06 11.24 479.5K
14:14 11.17 11.26 11.17 11.19 354.7K
14:15 11.21 11.29 11.21 11.23 293.1K
14:16 11.24 11.31 11.24 11.24 285.2K
14:17 11.20 11.20 11.08 11.08 322.0K
14:18 11.07 11.18 11.07 11.14 309.1K
14:19 11.12 11.17 11.09 11.09 207.0K
14:20 11.12 11.17 11.12 11.12 199.8K
14:21 11.17 11.27 11.17 11.27 373.5K
14:22 11.29 11.41 11.27 11.41 812.2K
14:23 11.39 11.48 11.39 11.48 703.0K
14:24 11.44 11.48 11.42 11.42 363.1K
14:25 11.42 11.47 11.42 11.47 468.2K
14:26 11.41 11.54 11.41 11.54 817.8K
14:27 11.63 11.63 11.59 11.59 542.0K
14:28 11.54 11.54 11.20 11.20 826.9K
14:29 11.23 11.23 10.93 10.93 939.5K
14:30 10.90 10.95 10.90 10.92 829.8K
14:31 10.90 11.03 10.90 10.91 589.4K
14:32 11.01 11.11 11.01 11.06 375.5K
14:33 11.09 11.19 11.09 11.16 366.6K
14:34 11.16 11.19 11.15 11.18 260.0K
14:35 11.18 11.20 11.17 11.20 191.6K
14:36 11.16 11.28 11.16 11.28 390.0K
14:37 11.22 11.38 11.22 11.38 284.0K
14:38 11.38 11.38 11.19 11.24 379.8K
14:39 11.21 11.22 11.10 11.10 309.5K
14:40 11.22 11.22 11.11 11.14 241.7K
14:41 11.15 11.15 11.08 11.13 353.1K
14:42 11.15 11.18 11.11 11.18 226.8K
14:43 11.19 11.19 11.10 11.13 215.6K
14:44 11.07 11.07 10.96 10.97 517.7K
14:45 11.01 11.02 10.90 10.90 340.3K
14:46 10.92 10.92 10.82 10.82 577.9K
14:47 10.82 10.86 10.77 10.77 634.9K
14:48 10.86 10.86 10.75 10.75 405.4K
14:49 10.84 10.84 10.76 10.76 204.8K
14:50 10.74 10.87 10.74 10.86 446.7K
14:51 10.90 10.90 10.77 10.79 281.1K
14:52 10.82 10.89 10.80 10.80 262.6K
14:53 10.81 10.81 10.65 10.65 462.8K
14:54 10.67 10.67 10.48 10.48 1,099.8K
14:55 10.47 10.47 10.35 10.44 802.0K
14:56 10.45 10.45 10.36 10.36 556.6K
14:57 10.39 10.45 10.39 10.40 541.7K
14:58 10.37 10.37 10.33 10.36 612.8K
14:59 10.44 10.57 10.44 10.57 417.9K
15:00 10.60 10.60 10.50 10.55 582.9K
15:01 10.57 10.67 10.57 10.62 465.2K
15:02 10.60 10.60 10.35 10.35 618.8K
15:03 10.33 10.42 10.29 10.42 529.8K
15:04 10.46 10.46 10.34 10.38 297.5K
15:05 10.36 10.43 10.29 10.32 310.8K
15:06 10.29 10.36 10.29 10.36 776.2K
15:07 10.47 10.65 10.47 10.65 482.3K
15:08 10.60 10.60 10.49 10.55 367.9K
15:09 10.58 10.58 10.27 10.27 493.5K
15:10 10.38 10.41 10.35 10.41 257.6K
15:11 10.42 10.42 10.31 10.31 237.7K
15:12 10.34 10.37 10.26 10.26 302.6K
15:13 10.26 10.30 10.20 10.30 601.6K
15:14 10.29 10.30 10.25 10.25 231.8K
15:15 10.26 10.41 10.26 10.41 423.4K
15:16 10.40 10.40 10.31 10.31 402.5K
15:17 10.35 10.35 10.29 10.33 266.6K
15:18 10.32 10.32 10.12 10.12 483.6K
15:19 10.08 10.21 10.08 10.16 859.8K
15:20 10.19 10.39 10.19 10.38 399.4K
15:21 10.41 10.48 10.33 10.45 307.8K
15:22 10.43 10.54 10.43 10.52 326.7K
15:23 10.49 10.49 10.43 10.47 201.8K
15:24 10.44 10.44 10.28 10.28 278.6K
15:25 10.28 10.37 10.28 10.37 338.8K
15:26 10.39 10.39 10.18 10.20 461.3K
15:27 10.14 10.14 10.06 10.10 698.8K
15:28 10.10 10.10 9.95 9.95 1,991.7K
15:29 9.96 10.14 9.96 10.12 632.9K
15:30 10.14 10.14 9.98 10.03 707.8K
15:31 10.12 10.40 10.12 10.26 791.7K
15:32 10.35 10.36 10.28 10.28 545.1K
15:33 10.28 10.40 10.28 10.40 381.0K
15:34 10.38 10.39 10.29 10.30 341.9K
15:35 10.31 10.35 10.28 10.30 167.9K
15:36 10.36 10.36 10.30 10.31 225.9K
15:37 10.32 10.46 10.32 10.46 443.7K
15:38 10.46 10.46 10.33 10.36 337.9K
15:39 10.35 10.44 10.35 10.36 316.2K
15:40 10.43 10.43 10.35 10.35 307.2K
15:41 10.30 10.30 10.14 10.14 327.8K
15:42 10.17 10.17 10.04 10.04 562.1K
15:43 10.03 10.15 10.03 10.05 913.7K
15:44 10.00 10.05 9.97 9.97 484.0K
15:45 9.98 10.07 9.95 9.97 687.5K
15:46 9.99 10.06 9.97 10.06 381.1K
15:47 10.03 10.19 10.03 10.17 301.9K
15:48 10.20 10.20 10.08 10.08 537.3K
15:49 10.14 10.26 10.14 10.24 223.1K
15:50 10.25 10.30 10.24 10.29 402.4K
15:51 10.28 10.46 10.28 10.46 550.1K
15:52 10.48 10.50 10.48 10.50 354.5K
15:53 10.56 10.77 10.54 10.77 605.7K
15:54 10.69 10.69 10.60 10.66 606.6K
15:55 10.65 10.67 10.62 10.65 499.1K
15:56 10.62 10.67 10.61 10.62 638.5K
15:57 10.65 10.66 10.63 10.63 361.9K
15:58 10.61 10.72 10.61 10.71 587.2K
15:59 10.68 10.77 10.68 10.77 473.0K
16:00 10.80 10.80 9.95 10.69 7,569.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし