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 12.14 12.73 10.06 11.92 46,182.0K
09:32 11.90 11.90 11.41 11.41 3,038.5K
09:33 11.43 11.85 11.43 11.85 1,928.9K
09:34 11.84 11.84 11.39 11.39 2,091.0K
09:35 11.22 11.48 11.22 11.48 2,343.2K
09:36 11.56 11.57 11.22 11.28 1,960.6K
09:37 11.34 11.34 10.87 10.90 3,098.9K
09:38 11.00 11.14 10.99 11.01 1,785.9K
09:39 11.12 11.12 10.98 10.99 1,436.6K
09:40 11.09 11.20 11.05 11.20 1,484.8K
09:41 11.20 11.67 11.20 11.67 2,477.8K
09:42 11.59 11.77 11.42 11.77 2,361.4K
09:43 11.69 11.69 11.29 11.29 2,005.4K
09:44 11.41 11.41 11.22 11.30 1,235.5K
09:45 11.34 11.37 11.30 11.30 745.3K
09:46 11.31 11.47 11.21 11.47 879.9K
09:47 11.56 11.56 11.36 11.36 848.3K
09:48 11.46 11.58 11.44 11.44 902.4K
09:49 11.57 11.70 11.57 11.58 1,352.2K
09:50 11.66 11.73 11.63 11.63 963.6K
09:51 11.62 11.62 11.41 11.58 1,070.3K
09:52 11.54 11.54 11.32 11.43 909.5K
09:53 11.44 11.44 11.28 11.34 973.9K
09:54 11.34 11.34 11.15 11.25 1,226.4K
09:55 11.24 11.44 11.24 11.44 1,013.9K
09:56 11.43 11.44 11.32 11.36 686.5K
09:57 11.41 11.61 11.41 11.61 974.7K
09:58 11.65 11.72 11.61 11.61 1,268.5K
09:59 11.73 11.77 11.63 11.64 968.7K
10:00 11.58 11.69 11.58 11.69 715.6K
10:01 11.66 11.68 11.51 11.54 802.1K
10:02 11.52 11.66 11.52 11.63 623.8K
10:03 11.56 11.56 11.47 11.47 776.8K
10:04 11.54 11.56 11.54 11.56 454.5K
10:05 11.53 11.53 11.39 11.41 757.7K
10:06 11.32 11.37 11.24 11.29 1,126.9K
10:07 11.27 11.27 10.91 11.05 2,655.9K
10:08 10.99 10.99 10.89 10.99 1,133.6K
10:09 10.98 10.98 10.83 10.85 1,228.1K
10:10 10.83 10.83 10.50 10.50 2,651.7K
10:11 10.56 10.76 10.56 10.76 1,463.6K
10:12 10.72 10.80 10.67 10.80 863.2K
10:13 10.86 10.99 10.86 10.99 1,056.2K
10:14 11.06 11.06 10.92 11.04 1,019.5K
10:15 11.05 11.21 11.05 11.21 1,105.4K
10:16 11.15 11.16 11.12 11.16 1,052.4K
10:17 11.11 11.29 11.04 11.29 1,024.8K
10:18 11.34 11.36 11.20 11.21 854.4K
10:19 11.17 11.17 11.07 11.08 797.6K
10:20 11.04 11.19 11.04 11.19 531.9K
10:21 11.12 11.16 10.92 10.92 960.3K
10:22 11.01 11.13 11.01 11.11 408.1K
10:23 11.10 11.18 11.10 11.18 550.0K
10:24 11.15 11.33 11.15 11.32 834.1K
10:25 11.35 11.39 11.33 11.38 1,018.4K
10:26 11.36 11.49 11.32 11.48 1,214.2K
10:27 11.45 11.54 11.40 11.54 784.5K
10:28 11.49 11.49 11.38 11.42 565.5K
10:29 11.46 11.61 11.46 11.61 937.2K
10:30 11.68 11.68 11.54 11.54 1,145.2K
10:31 11.61 11.70 11.55 11.70 841.5K
10:32 11.71 11.84 11.68 11.84 1,206.7K
10:33 11.74 11.96 11.66 11.96 2,273.3K
10:34 12.00 12.00 11.85 11.88 1,470.1K
10:35 11.86 12.04 11.86 11.98 1,363.7K
10:36 11.93 11.93 11.70 11.78 1,311.2K
10:37 11.91 11.96 11.85 11.91 822.1K
10:38 11.92 11.98 11.92 11.92 513.5K
10:39 11.89 11.95 11.86 11.93 503.5K
10:40 11.89 11.94 11.87 11.91 507.4K
10:41 11.95 12.00 11.95 11.98 989.5K
10:42 12.04 12.18 12.03 12.18 1,321.2K
10:43 12.17 12.17 11.76 11.76 1,640.8K
10:44 11.72 11.90 11.72 11.90 902.4K
10:45 11.87 11.87 11.77 11.77 775.0K
10:46 11.80 11.84 11.77 11.84 445.4K
10:47 11.86 11.93 11.86 11.87 410.2K
10:48 11.87 11.91 11.86 11.91 230.5K
10:49 11.84 11.89 11.83 11.86 523.6K
10:50 11.86 11.96 11.86 11.94 459.9K
10:51 11.96 11.96 11.91 11.94 618.9K
10:52 11.94 11.94 11.84 11.84 449.6K
10:53 11.86 12.17 11.86 12.17 1,325.5K
10:54 12.16 12.16 11.89 12.14 1,228.2K
10:55 12.28 12.28 11.98 12.04 1,969.8K
10:56 12.03 12.03 11.44 11.50 2,013.1K
10:57 11.57 11.67 11.57 11.64 1,035.5K
10:58 11.63 11.70 11.59 11.59 558.5K
10:59 11.62 11.65 11.45 11.45 790.0K
11:00 11.55 11.55 11.33 11.43 1,043.3K
11:01 11.37 11.43 11.37 11.43 713.8K
11:02 11.39 11.39 11.27 11.27 629.8K
11:03 11.29 11.29 11.14 11.26 944.1K
11:04 11.22 11.42 11.22 11.42 569.8K
11:05 11.43 11.43 11.30 11.39 459.2K
11:06 11.34 11.41 11.23 11.23 384.7K
11:07 11.27 11.34 11.25 11.25 305.1K
11:08 11.18 11.27 11.18 11.27 540.3K
11:09 11.28 11.40 11.28 11.38 351.9K
11:10 11.39 11.39 11.30 11.30 553.0K
11:11 11.21 11.27 11.20 11.20 441.1K
11:12 11.21 11.27 11.21 11.27 216.2K
11:13 11.25 11.26 11.21 11.21 277.3K
11:14 11.21 11.22 11.13 11.22 484.3K
11:15 11.24 11.25 11.22 11.25 210.7K
11:16 11.23 11.27 11.23 11.27 272.2K
11:17 11.32 11.32 11.17 11.25 407.2K
11:18 11.23 11.23 11.13 11.13 338.9K
11:19 11.13 11.15 11.11 11.13 475.1K
11:20 11.17 11.20 11.10 11.10 445.9K
11:21 11.07 11.11 11.07 11.07 629.9K
11:22 11.05 11.16 11.05 11.14 387.0K
11:23 11.16 11.16 11.09 11.09 241.3K
11:24 11.09 11.19 11.09 11.19 254.1K
11:25 11.21 11.22 11.14 11.18 322.6K
11:26 11.15 11.24 11.14 11.24 341.3K
11:27 11.29 11.37 11.28 11.37 466.1K
11:28 11.32 11.37 11.26 11.36 553.1K
11:29 11.35 11.47 11.35 11.46 493.7K
11:30 11.47 11.47 11.41 11.41 622.2K
11:31 11.37 11.37 11.28 11.28 344.2K
11:32 11.32 11.32 11.11 11.14 553.7K
11:33 11.14 11.21 11.14 11.21 420.4K
11:34 11.25 11.25 11.17 11.21 215.5K
11:35 11.21 11.21 11.14 11.15 251.8K
11:36 11.17 11.22 11.16 11.20 166.4K
11:37 11.21 11.25 11.17 11.25 219.0K
11:38 11.21 11.21 11.13 11.18 443.8K
11:39 11.16 11.19 11.14 11.14 203.8K
11:40 11.17 11.18 11.16 11.17 99.6K
11:41 11.12 11.19 11.12 11.18 266.1K
11:42 11.22 11.22 11.20 11.22 155.3K
11:43 11.27 11.36 11.27 11.36 468.4K
11:44 11.36 11.36 11.32 11.36 452.4K
11:45 11.35 11.38 11.35 11.37 283.4K
11:46 11.36 11.37 11.33 11.33 262.5K
11:47 11.27 11.28 11.23 11.27 230.1K
11:48 11.29 11.29 11.24 11.25 103.1K
11:49 11.24 11.24 11.18 11.18 155.4K
11:50 11.21 11.21 11.16 11.16 217.8K
11:51 11.19 11.19 11.12 11.15 299.0K
11:52 11.15 11.15 11.13 11.14 160.3K
11:53 11.12 11.15 11.12 11.15 206.7K
11:54 11.16 11.16 10.99 10.99 1,083.8K
11:55 11.01 11.03 10.96 10.99 506.6K
11:56 10.94 10.97 10.82 10.91 641.6K
11:57 10.90 10.94 10.90 10.91 243.2K
11:58 10.92 11.05 10.92 11.05 314.5K
11:59 11.05 11.05 10.98 10.99 449.8K
12:00 11.01 11.04 10.99 11.03 255.7K
12:01 11.01 11.05 10.99 10.99 251.5K
12:02 11.00 11.02 10.97 10.99 114.8K
12:03 11.01 11.04 11.00 11.00 270.0K
12:04 10.99 10.99 10.93 10.93 179.7K
12:05 10.92 10.95 10.92 10.93 191.6K
12:06 10.87 10.97 10.86 10.97 405.9K
12:07 10.95 10.95 10.89 10.91 244.7K
12:08 10.91 10.92 10.88 10.88 154.0K
12:09 10.89 10.89 10.74 10.83 766.8K
12:10 10.87 10.87 10.84 10.86 195.5K
12:11 10.87 10.88 10.83 10.84 212.0K
12:12 10.82 10.83 10.78 10.78 249.3K
12:13 10.80 10.82 10.78 10.79 306.3K
12:14 10.73 10.78 10.73 10.73 231.8K
12:15 10.72 10.84 10.72 10.84 328.8K
12:16 10.85 10.87 10.83 10.87 285.2K
12:17 10.81 10.83 10.77 10.83 184.2K
12:18 10.85 10.87 10.82 10.87 228.5K
12:19 10.85 10.85 10.79 10.80 160.0K
12:20 10.78 10.92 10.78 10.92 179.0K
12:21 10.95 11.01 10.91 11.01 393.6K
12:22 10.99 10.99 10.97 10.97 195.1K
12:23 10.98 10.98 10.87 10.87 240.5K
12:24 10.87 10.92 10.87 10.89 213.8K
12:25 10.87 10.87 10.81 10.81 190.5K
12:26 10.82 10.84 10.82 10.84 199.4K
12:27 10.84 10.90 10.83 10.90 87.1K
12:28 10.92 10.94 10.87 10.87 179.7K
12:29 10.90 10.90 10.86 10.86 138.9K
12:30 10.86 10.87 10.85 10.87 74.2K
12:31 10.86 10.87 10.85 10.87 87.1K
12:32 10.85 10.87 10.80 10.85 298.9K
12:33 10.86 10.93 10.86 10.93 96.6K
12:34 10.92 10.92 10.90 10.92 145.4K
12:35 10.91 10.93 10.90 10.90 143.2K
12:36 10.90 10.90 10.87 10.88 108.9K
12:37 10.88 10.88 10.85 10.88 94.6K
12:38 10.86 10.98 10.86 10.98 284.0K
12:39 10.96 11.00 10.96 10.99 246.5K
12:40 11.00 11.03 10.98 10.99 432.2K
12:41 11.02 11.02 10.96 10.97 168.4K
12:42 10.95 10.95 10.93 10.93 99.8K
12:43 10.90 10.93 10.90 10.91 156.6K
12:44 10.92 10.93 10.90 10.90 148.8K
12:45 10.91 10.98 10.91 10.98 106.7K
12:46 10.99 10.99 10.97 10.99 87.6K
12:47 10.99 10.99 10.91 10.91 77.2K
12:48 10.89 10.93 10.87 10.90 151.5K
12:49 10.93 10.98 10.93 10.98 179.3K
12:50 10.95 10.95 10.90 10.94 104.4K
12:51 10.94 10.94 10.87 10.88 112.4K
12:52 10.86 10.93 10.84 10.93 194.9K
12:53 10.91 10.92 10.89 10.89 112.7K
12:54 10.87 10.91 10.87 10.89 72.0K
12:55 10.89 11.04 10.89 11.03 335.0K
12:56 11.00 11.17 11.00 11.17 461.5K
12:57 11.19 11.28 11.19 11.28 553.9K
12:58 11.25 11.41 11.25 11.41 744.0K
12:59 11.41 11.41 11.26 11.26 458.6K
13:00 11.25 11.26 11.18 11.21 271.8K
13:01 11.18 11.20 11.18 11.18 154.8K
13:02 11.18 11.23 11.17 11.23 280.4K
13:03 11.34 11.45 11.34 11.38 692.9K
13:04 11.41 11.42 11.31 11.31 234.0K
13:05 11.35 11.35 11.28 11.28 218.8K
13:06 11.28 11.34 11.27 11.30 147.1K
13:07 11.28 11.33 11.28 11.33 205.1K
13:08 11.34 11.34 11.26 11.27 206.2K
13:09 11.20 11.27 11.20 11.27 292.8K
13:10 11.25 11.28 11.24 11.25 115.4K
13:11 11.27 11.29 11.26 11.26 72.4K
13:12 11.23 11.26 11.21 11.21 96.4K
13:13 11.22 11.27 11.21 11.23 125.4K
13:14 11.20 11.20 11.18 11.20 170.9K
13:15 11.19 11.19 11.10 11.10 285.5K
13:16 11.15 11.20 11.14 11.20 184.5K
13:17 11.21 11.21 11.13 11.13 212.9K
13:18 11.12 11.13 11.08 11.08 121.7K
13:19 11.04 11.04 10.97 10.97 429.7K
13:20 10.99 10.99 10.96 10.98 184.3K
13:21 10.99 11.02 10.99 10.99 129.1K
13:22 11.00 11.02 10.96 11.02 136.2K
13:23 11.03 11.15 11.03 11.13 289.0K
13:24 11.13 11.21 11.13 11.16 272.2K
13:25 11.18 11.19 11.13 11.14 164.7K
13:26 11.10 11.10 11.05 11.06 201.8K
13:27 11.06 11.06 10.98 10.99 234.6K
13:28 10.98 11.00 10.96 10.98 168.5K
13:29 10.97 10.97 10.95 10.97 143.8K
13:30 10.97 10.99 10.96 10.99 163.1K
13:31 10.96 10.99 10.96 10.98 177.2K
13:32 10.98 11.00 10.96 11.00 182.8K
13:33 10.99 11.00 10.99 10.99 77.0K
13:34 10.98 11.00 10.98 10.98 148.4K
13:35 10.95 10.97 10.88 10.96 454.7K
13:36 10.96 10.96 10.95 10.96 119.0K
13:37 10.97 10.97 10.95 10.95 63.2K
13:38 10.95 10.99 10.95 10.97 216.8K
13:39 10.98 10.98 10.95 10.98 51.6K
13:40 10.97 10.99 10.96 10.99 100.2K
13:41 10.99 11.07 10.99 11.07 220.4K
13:42 11.16 11.23 11.16 11.23 486.3K
13:43 11.21 11.26 11.21 11.25 439.4K
13:44 11.27 11.27 11.21 11.21 188.1K
13:45 11.19 11.20 11.12 11.20 274.8K
13:46 11.15 11.15 11.06 11.08 162.5K
13:47 11.07 11.07 10.98 10.99 268.2K
13:48 10.96 11.00 10.96 11.00 291.8K
13:49 11.01 11.04 11.00 11.04 99.2K
13:50 11.03 11.03 11.02 11.02 128.5K
13:51 11.04 11.07 11.03 11.06 102.7K
13:52 11.11 11.17 11.11 11.13 298.5K
13:53 11.12 11.14 11.11 11.11 159.5K
13:54 11.12 11.15 11.10 11.14 151.6K
13:55 11.13 11.14 11.11 11.11 134.4K
13:56 11.08 11.24 11.08 11.22 312.0K
13:57 11.25 11.25 11.23 11.23 351.6K
13:58 11.21 11.24 11.20 11.22 136.8K
13:59 11.23 11.29 11.23 11.26 264.3K
14:00 11.26 11.26 11.24 11.24 222.6K
14:01 11.26 11.29 11.26 11.27 346.6K
14:02 11.27 11.27 11.14 11.16 227.3K
14:03 11.15 11.23 11.15 11.23 110.3K
14:04 11.23 11.23 11.12 11.18 212.4K
14:05 11.19 11.19 11.17 11.17 58.0K
14:06 11.16 11.18 11.15 11.18 121.2K
14:07 11.18 11.18 11.04 11.07 490.7K
14:08 10.99 11.03 10.99 11.01 427.1K
14:09 11.02 11.04 10.96 11.04 314.5K
14:10 11.02 11.03 11.00 11.00 103.5K
14:11 11.01 11.01 10.98 10.98 197.6K
14:12 10.97 10.98 10.96 10.98 235.1K
14:13 11.02 11.02 10.98 10.98 169.1K
14:14 10.98 11.00 10.95 10.97 198.1K
14:15 11.02 11.02 11.01 11.02 78.0K
14:16 11.02 11.05 11.02 11.05 183.9K
14:17 11.09 11.15 11.08 11.08 591.0K
14:18 11.08 11.10 11.07 11.08 98.6K
14:19 11.09 11.09 11.06 11.07 105.5K
14:20 11.06 11.11 11.06 11.08 140.5K
14:21 11.08 11.13 11.08 11.11 88.2K
14:22 11.11 11.16 11.10 11.16 184.7K
14:23 11.14 11.16 11.14 11.14 217.6K
14:24 11.13 11.14 11.09 11.13 141.7K
14:25 11.11 11.14 11.11 11.12 66.4K
14:26 11.12 11.17 11.12 11.17 239.4K
14:27 11.18 11.18 11.15 11.17 115.9K
14:28 11.18 11.18 11.16 11.18 176.4K
14:29 11.17 11.18 11.15 11.15 104.6K
14:30 11.14 11.17 11.14 11.17 305.0K
14:31 11.17 11.17 11.15 11.17 69.7K
14:32 11.19 11.19 11.13 11.14 148.8K
14:33 11.13 11.16 11.10 11.10 226.3K
14:34 11.14 11.14 11.10 11.13 96.6K
14:35 11.13 11.13 11.11 11.13 52.9K
14:36 11.13 11.13 11.07 11.08 175.4K
14:37 11.08 11.08 11.06 11.07 95.7K
14:38 11.07 11.11 11.07 11.11 67.9K
14:39 11.10 11.10 11.06 11.06 89.6K
14:40 11.05 11.08 11.05 11.07 150.4K
14:41 11.08 11.13 11.08 11.11 112.2K
14:42 11.11 11.15 11.11 11.15 122.3K
14:43 11.13 11.20 11.13 11.20 323.4K
14:44 11.17 11.23 11.17 11.23 192.3K
14:45 11.18 11.20 11.17 11.17 163.5K
14:46 11.16 11.16 11.11 11.11 140.5K
14:47 11.09 11.09 11.02 11.07 299.3K
14:48 11.06 11.06 10.95 10.99 493.9K
14:49 11.03 11.03 10.98 10.98 129.1K
14:50 10.95 10.95 10.89 10.94 394.9K
14:51 10.97 10.99 10.90 10.90 227.9K
14:52 10.90 10.91 10.85 10.87 275.9K
14:53 10.88 10.88 10.82 10.84 369.2K
14:54 10.75 10.75 10.73 10.73 1,230.7K
14:55 10.73 10.81 10.73 10.81 308.9K
14:56 10.81 10.84 10.78 10.82 278.8K
14:57 10.81 10.82 10.78 10.81 153.3K
14:58 10.87 10.87 10.81 10.83 215.4K
14:59 10.81 10.81 10.72 10.78 244.7K
15:00 10.77 10.77 10.74 10.76 151.0K
15:01 10.75 10.75 10.67 10.69 284.8K
15:02 10.67 10.67 10.59 10.65 652.8K
15:03 10.69 10.69 10.63 10.66 200.4K
15:04 10.69 10.69 10.60 10.63 319.1K
15:05 10.62 10.65 10.58 10.64 148.5K
15:06 10.66 10.66 10.61 10.62 144.1K
15:07 10.60 10.74 10.60 10.74 301.5K
15:08 10.70 10.70 10.58 10.58 399.4K
15:09 10.62 10.73 10.62 10.69 246.1K
15:10 10.68 10.69 10.67 10.69 151.0K
15:11 10.67 10.76 10.67 10.72 196.9K
15:12 10.67 10.68 10.61 10.64 245.5K
15:13 10.62 10.64 10.62 10.63 149.8K
15:14 10.63 10.63 10.56 10.57 252.3K
15:15 10.58 10.61 10.57 10.58 315.5K
15:16 10.59 10.60 10.57 10.57 85.9K
15:17 10.58 10.59 10.56 10.56 134.4K
15:18 10.59 10.61 10.58 10.61 168.3K
15:19 10.59 10.67 10.59 10.64 251.4K
15:20 10.64 10.64 10.62 10.64 186.9K
15:21 10.64 10.74 10.64 10.74 335.3K
15:22 10.80 10.82 10.78 10.78 314.8K
15:23 10.79 10.79 10.73 10.77 226.8K
15:24 10.75 10.77 10.74 10.74 115.6K
15:25 10.73 10.77 10.66 10.66 444.4K
15:26 10.67 10.72 10.67 10.72 92.2K
15:27 10.71 10.74 10.71 10.73 85.1K
15:28 10.73 10.76 10.73 10.75 164.3K
15:29 10.74 10.74 10.73 10.73 125.4K
15:30 10.73 10.82 10.73 10.77 174.0K
15:31 10.82 10.87 10.82 10.87 286.5K
15:32 10.86 10.91 10.86 10.91 238.2K
15:33 10.91 10.94 10.90 10.91 227.4K
15:34 10.90 10.94 10.90 10.94 127.9K
15:35 10.94 10.94 10.85 10.87 251.3K
15:36 10.88 10.99 10.88 10.95 372.7K
15:37 10.93 10.99 10.93 10.99 139.2K
15:38 10.98 10.98 10.89 10.89 379.3K
15:39 10.89 10.95 10.89 10.94 175.0K
15:40 10.93 11.05 10.93 11.02 485.1K
15:41 11.04 11.04 10.96 10.98 265.8K
15:42 10.96 11.00 10.96 10.99 155.0K
15:43 10.96 11.04 10.92 11.01 375.1K
15:44 11.01 11.01 10.97 10.97 146.7K
15:45 10.99 11.00 10.98 10.99 188.1K
15:46 11.00 11.01 10.97 10.97 172.2K
15:47 10.96 10.96 10.93 10.95 227.6K
15:48 11.00 11.01 10.98 11.00 248.5K
15:49 10.99 10.99 10.96 10.96 97.3K
15:50 10.96 10.96 10.91 10.92 310.7K
15:51 10.96 11.01 10.96 10.98 288.8K
15:52 10.98 11.00 10.96 10.96 143.9K
15:53 10.97 11.00 10.97 11.00 256.2K
15:54 11.01 11.06 10.98 11.06 357.5K
15:55 11.06 11.09 11.06 11.07 477.6K
15:56 11.07 11.07 10.96 11.01 394.2K
15:57 11.03 11.07 11.00 11.07 207.4K
15:58 11.05 11.05 10.98 10.99 391.1K
15:59 10.99 10.99 10.97 10.98 372.9K
16:00 10.98 10.98 10.65 10.96 3,550.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし