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 11.05 11.28 10.21 10.84 13,227.1K
09:32 10.98 10.98 10.83 10.90 542.6K
09:33 11.02 11.19 11.00 11.19 842.4K
09:34 11.06 11.15 10.98 11.06 629.5K
09:35 10.94 11.05 10.94 11.00 438.9K
09:36 11.03 11.12 11.03 11.12 555.3K
09:37 11.11 11.11 10.92 10.94 564.3K
09:38 10.94 10.94 10.79 10.89 837.7K
09:39 10.90 10.95 10.89 10.93 396.2K
09:40 10.95 10.95 10.88 10.88 308.4K
09:41 11.05 11.11 11.03 11.09 715.5K
09:42 11.13 11.25 11.13 11.19 985.4K
09:43 11.11 11.11 11.07 11.10 284.2K
09:44 11.10 11.10 10.98 10.98 434.5K
09:45 11.06 11.07 10.98 11.02 398.9K
09:46 11.00 11.00 10.82 10.82 622.4K
09:47 10.70 10.74 10.61 10.61 1,214.5K
09:48 10.58 10.58 10.37 10.37 1,541.2K
09:49 10.50 10.60 10.50 10.57 886.0K
09:50 10.56 10.56 10.50 10.52 410.7K
09:51 10.49 10.58 10.45 10.58 502.7K
09:52 10.65 10.68 10.60 10.64 545.0K
09:53 10.66 10.66 10.54 10.55 345.8K
09:54 10.59 10.59 10.49 10.49 311.6K
09:55 10.51 10.52 10.47 10.49 346.2K
09:56 10.55 10.60 10.51 10.53 385.5K
09:57 10.57 10.68 10.57 10.68 365.4K
09:58 10.71 10.71 10.64 10.64 512.8K
09:59 10.65 10.65 10.63 10.63 179.9K
10:00 10.63 10.64 10.61 10.64 276.5K
10:01 10.73 10.76 10.68 10.72 402.5K
10:02 10.77 10.83 10.76 10.81 449.8K
10:03 10.78 10.81 10.78 10.79 332.5K
10:04 10.86 10.92 10.82 10.92 407.1K
10:05 10.95 11.00 10.92 10.98 443.7K
10:06 10.98 10.98 10.88 10.96 702.4K
10:07 10.93 11.01 10.91 11.01 384.8K
10:08 11.08 11.17 11.08 11.09 846.4K
10:09 11.08 11.14 11.08 11.14 375.1K
10:10 11.18 11.20 11.11 11.20 533.0K
10:11 11.18 11.32 11.18 11.32 1,096.3K
10:12 11.26 11.36 11.26 11.36 877.4K
10:13 11.38 11.54 11.36 11.50 1,301.4K
10:14 11.50 11.50 11.37 11.37 747.3K
10:15 11.32 11.33 11.28 11.31 611.8K
10:16 11.31 11.39 11.27 11.33 463.5K
10:17 11.36 11.37 11.29 11.37 402.0K
10:18 11.35 11.47 11.35 11.35 970.3K
10:19 11.35 11.43 11.35 11.41 650.3K
10:20 11.44 11.44 11.39 11.39 408.7K
10:21 11.35 11.39 11.29 11.36 757.7K
10:22 11.39 11.51 11.39 11.51 751.7K
10:23 11.55 11.60 11.53 11.57 1,103.1K
10:24 11.63 11.63 11.45 11.45 596.6K
10:25 11.51 11.64 11.51 11.64 552.6K
10:26 11.64 11.73 11.64 11.73 994.3K
10:27 11.75 11.80 11.72 11.72 968.5K
10:28 11.64 11.74 11.64 11.74 786.9K
10:29 11.78 11.82 11.78 11.79 777.0K
10:30 11.79 11.79 11.67 11.67 557.9K
10:31 11.76 11.93 11.76 11.90 1,047.3K
10:32 11.92 11.96 11.84 11.84 1,018.2K
10:33 11.86 11.89 11.83 11.83 651.0K
10:34 11.81 11.81 11.76 11.78 629.3K
10:35 11.81 11.88 11.81 11.86 543.1K
10:36 11.80 11.80 11.71 11.71 650.3K
10:37 11.75 11.77 11.70 11.70 544.6K
10:38 11.76 11.81 11.73 11.73 497.3K
10:39 11.72 11.78 11.69 11.74 356.0K
10:40 11.81 11.87 11.81 11.81 643.2K
10:41 11.79 11.86 11.75 11.75 315.1K
10:42 11.78 11.84 11.77 11.79 528.0K
10:43 11.81 11.87 11.81 11.84 242.6K
10:44 11.81 11.81 11.68 11.68 462.7K
10:45 11.78 11.78 11.72 11.76 217.7K
10:46 11.80 11.91 11.80 11.85 807.3K
10:47 11.87 11.98 11.87 11.98 910.9K
10:48 11.96 11.99 11.92 11.94 657.9K
10:49 11.95 11.95 11.88 11.90 683.1K
10:50 11.89 11.89 11.87 11.88 339.5K
10:51 11.82 11.87 11.81 11.81 413.2K
10:52 11.78 11.80 11.72 11.74 483.8K
10:53 11.71 11.71 11.66 11.67 726.3K
10:54 11.65 11.65 11.53 11.59 967.9K
10:55 11.62 11.70 11.62 11.70 505.5K
10:56 11.69 11.78 11.69 11.78 340.7K
10:57 11.76 11.88 11.74 11.88 481.5K
10:58 11.91 11.92 11.85 11.88 753.6K
10:59 11.89 11.89 11.87 11.88 155.7K
11:00 11.90 11.98 11.90 11.98 673.5K
11:01 11.98 11.98 11.89 11.89 673.3K
11:02 11.90 11.96 11.90 11.96 345.6K
11:03 11.98 11.99 11.96 11.98 544.5K
11:04 11.98 11.98 11.93 11.93 298.1K
11:05 11.90 11.92 11.88 11.90 287.2K
11:06 11.88 11.92 11.84 11.92 407.3K
11:07 11.92 11.99 11.92 11.97 621.2K
11:08 11.98 11.98 11.89 11.94 253.6K
11:09 11.93 11.99 11.93 11.95 305.2K
11:10 11.95 11.97 11.93 11.96 238.2K
11:11 11.94 11.97 11.92 11.92 269.4K
11:12 11.92 11.99 11.92 11.99 762.2K
11:13 11.99 12.16 11.99 12.12 2,214.6K
11:14 12.22 12.25 12.21 12.25 1,075.4K
11:15 12.24 12.24 12.19 12.22 716.8K
11:16 12.18 12.18 12.13 12.14 623.3K
11:17 12.12 12.12 12.00 12.08 703.5K
11:18 12.07 12.13 12.01 12.11 434.9K
11:19 12.11 12.17 12.11 12.17 373.2K
11:20 12.17 12.25 12.14 12.20 730.6K
11:21 12.23 12.23 12.17 12.17 291.2K
11:22 12.15 12.15 12.11 12.14 351.8K
11:23 12.18 12.21 12.15 12.18 307.1K
11:24 12.17 12.17 12.12 12.15 235.9K
11:25 12.13 12.15 12.08 12.08 397.2K
11:26 12.11 12.13 12.07 12.09 217.1K
11:27 12.14 12.14 12.10 12.10 164.7K
11:28 12.10 12.10 12.04 12.05 291.8K
11:29 12.02 12.02 11.96 11.96 554.5K
11:30 11.99 12.10 11.97 12.09 460.4K
11:31 12.12 12.13 12.03 12.09 389.4K
11:32 12.09 12.09 12.03 12.04 213.7K
11:33 12.08 12.10 12.07 12.07 200.6K
11:34 12.07 12.07 11.98 11.98 323.9K
11:35 11.97 11.97 11.91 11.91 356.7K
11:36 11.88 12.03 11.88 12.03 366.0K
11:37 12.03 12.06 11.99 11.99 231.0K
11:38 11.99 12.00 11.97 11.97 143.8K
11:39 12.00 12.01 11.98 11.98 177.8K
11:40 12.02 12.04 11.95 11.95 212.7K
11:41 11.96 11.98 11.90 11.94 202.5K
11:42 11.92 11.93 11.89 11.91 219.1K
11:43 11.91 11.93 11.83 11.83 283.0K
11:44 11.82 11.88 11.82 11.88 411.5K
11:45 11.91 11.91 11.87 11.87 192.3K
11:46 11.87 11.87 11.75 11.75 500.6K
11:47 11.84 11.86 11.83 11.84 317.5K
11:48 11.79 11.79 11.71 11.71 292.6K
11:49 11.75 11.75 11.69 11.70 671.7K
11:50 11.69 11.72 11.64 11.69 524.0K
11:51 11.68 11.77 11.68 11.76 253.0K
11:52 11.75 11.75 11.68 11.68 273.2K
11:53 11.67 11.67 11.56 11.56 492.8K
11:54 11.59 11.61 11.55 11.55 429.7K
11:55 11.57 11.63 11.57 11.63 314.5K
11:56 11.66 11.72 11.66 11.72 313.7K
11:57 11.74 11.74 11.65 11.65 421.1K
11:58 11.69 11.69 11.67 11.68 196.1K
11:59 11.65 11.67 11.62 11.62 202.0K
12:00 11.56 11.60 11.54 11.54 212.3K
12:01 11.55 11.60 11.55 11.60 337.9K
12:02 11.59 11.60 11.55 11.55 201.8K
12:03 11.57 11.67 11.57 11.67 253.9K
12:04 11.65 11.66 11.61 11.61 212.2K
12:05 11.64 11.64 11.56 11.59 149.7K
12:06 11.59 11.66 11.59 11.63 277.6K
12:07 11.65 11.66 11.61 11.65 199.7K
12:08 11.65 11.65 11.58 11.63 247.5K
12:09 11.58 11.58 11.53 11.53 286.0K
12:10 11.59 11.60 11.58 11.58 277.0K
12:11 11.60 11.64 11.60 11.60 133.2K
12:12 11.59 11.59 11.53 11.53 136.5K
12:13 11.55 11.55 11.52 11.53 128.3K
12:14 11.52 11.54 11.47 11.47 511.0K
12:15 11.47 11.48 11.42 11.43 453.4K
12:16 11.44 11.58 11.44 11.58 349.3K
12:17 11.57 11.57 11.48 11.53 409.1K
12:18 11.46 11.47 11.41 11.42 229.4K
12:19 11.45 11.47 11.45 11.45 267.3K
12:20 11.44 11.48 11.44 11.48 127.3K
12:21 11.41 11.44 11.37 11.39 345.1K
12:22 11.38 11.44 11.38 11.39 310.8K
12:23 11.41 11.42 11.40 11.40 165.2K
12:24 11.41 11.43 11.39 11.39 188.8K
12:25 11.40 11.45 11.40 11.41 317.4K
12:26 11.41 11.41 11.38 11.38 151.6K
12:27 11.40 11.45 11.40 11.42 194.1K
12:28 11.42 11.47 11.42 11.45 223.6K
12:29 11.43 11.43 11.32 11.34 397.0K
12:30 11.35 11.35 11.30 11.30 732.5K
12:31 11.30 11.40 11.30 11.40 380.2K
12:32 11.38 11.40 11.38 11.39 128.0K
12:33 11.38 11.40 11.37 11.39 93.9K
12:34 11.42 11.42 11.34 11.34 151.9K
12:35 11.34 11.37 11.32 11.37 125.6K
12:36 11.33 11.38 11.33 11.36 129.8K
12:37 11.37 11.40 11.37 11.40 180.9K
12:38 11.40 11.42 11.39 11.42 161.3K
12:39 11.39 11.41 11.39 11.39 152.0K
12:40 11.41 11.42 11.39 11.42 165.0K
12:41 11.44 11.45 11.42 11.44 326.4K
12:42 11.47 11.47 11.43 11.43 296.7K
12:43 11.43 11.44 11.39 11.39 176.0K
12:44 11.34 11.34 11.30 11.31 431.3K
12:45 11.32 11.32 11.21 11.21 376.0K
12:46 11.16 11.19 11.16 11.18 360.8K
12:47 11.19 11.22 11.18 11.21 270.8K
12:48 11.18 11.26 11.18 11.23 225.5K
12:49 11.22 11.24 11.18 11.24 180.0K
12:50 11.23 11.30 11.23 11.30 228.6K
12:51 11.36 11.38 11.33 11.33 255.9K
12:52 11.28 11.30 11.28 11.28 166.8K
12:53 11.29 11.34 11.29 11.31 161.3K
12:54 11.32 11.35 11.31 11.35 267.0K
12:55 11.35 11.37 11.33 11.35 150.5K
12:56 11.37 11.37 11.31 11.31 251.0K
12:57 11.33 11.36 11.30 11.30 162.0K
12:58 11.34 11.40 11.33 11.40 303.6K
12:59 11.39 11.39 11.36 11.39 237.2K
13:00 11.36 11.38 11.33 11.33 385.6K
13:01 11.35 11.35 11.26 11.33 311.4K
13:02 11.27 11.33 11.27 11.30 14.8K
13:03 11.30 11.33 11.30 11.32 7.8K
13:04 11.34 11.34 11.32 11.34 6.9K
13:05 11.32 11.34 11.32 11.33 6.9K
13:06 11.33 11.33 11.32 11.33 14.8K
13:07 11.33 11.33 11.32 11.33 5.7K
13:08 11.32 11.34 11.32 11.33 5.1K
13:09 11.33 11.40 11.32 11.40 16.5K
13:10 11.40 11.40 11.32 11.33 24.3K
13:11 11.33 11.33 11.31 11.32 13.6K
13:12 11.32 11.40 11.32 11.35 19.2K
13:13 11.37 11.39 11.36 11.36 35.8K
13:14 11.36 11.46 11.36 11.46 12.2K
13:15 11.45 11.46 11.45 11.46 10.5K
13:16 11.45 11.48 11.41 11.41 51.3K
13:17 11.42 11.45 11.42 11.45 8.3K
13:18 11.43 11.43 11.43 11.43 3.4K
13:19 11.43 11.43 11.41 11.42 15.7K
13:20 11.42 11.42 11.40 11.42 11.1K
13:21 11.40 11.41 11.40 11.41 9.2K
13:22 11.41 11.42 11.40 11.41 6.1K
13:23 11.41 11.41 11.37 11.37 11.0K
13:24 11.37 11.39 11.37 11.39 3.4K
13:25 11.37 11.42 11.37 11.42 34.7K
13:26 11.42 11.42 11.40 11.40 9.1K
13:27 11.40 11.42 11.40 11.42 10.6K
13:28 11.42 11.42 11.41 11.41 13.9K
13:29 11.42 11.43 11.42 11.43 4.7K
13:30 11.42 11.42 11.40 11.42 7.5K
13:31 11.42 11.42 11.36 11.42 6.5K
13:32 11.42 11.42 11.37 11.39 15.7K
13:33 11.39 11.39 11.38 11.38 1.3K
13:34 11.36 11.39 11.36 11.36 2.7K
13:35 11.36 11.38 11.36 11.38 7.8K
13:36 11.38 11.38 11.37 11.38 1.5K
13:37 11.38 11.38 11.36 11.38 7.5K
13:38 11.38 11.38 11.35 11.35 16.6K
13:39 11.36 11.37 11.35 11.35 3.3K
13:40 11.37 11.37 11.35 11.35 7.6K
13:41 11.35 11.37 11.35 11.37 2.3K
13:42 11.35 11.35 11.35 11.35 3.8K
13:43 11.35 11.35 11.35 11.35 2.4K
13:44 11.36 11.36 11.35 11.36 4.4K
13:45 11.36 11.36 11.34 11.34 5.5K
13:46 11.34 11.35 11.34 11.34 12.7K
13:47 11.34 11.34 11.34 11.34 12.6K
13:48 11.34 11.34 11.32 11.32 14.0K
13:49 11.32 11.33 11.31 11.33 5.8K
13:50 11.33 11.33 11.31 11.32 6.7K
13:51 11.33 11.33 11.31 11.33 5.1K
13:52 11.33 11.33 11.31 11.31 4.2K
13:53 11.31 11.32 11.31 11.32 15.6K
13:54 11.32 11.32 11.32 11.32 1.9K
13:55 11.32 11.32 11.31 11.31 3.4K
13:56 11.31 11.31 11.31 11.31 2.1K
13:57 11.32 11.32 11.31 11.32 3.2K
13:58 11.32 11.32 11.32 11.32 4.5K
13:59 11.32 11.32 11.30 11.30 32.8K
14:00 11.30 11.30 11.29 11.29 5.3K
14:01 11.29 11.29 11.27 11.28 30.8K
14:02 11.28 11.30 11.28 11.28 3.0K
14:03 11.27 11.28 11.26 11.26 8.6K
14:04 11.26 11.28 11.26 11.27 3.7K
14:05 11.27 11.27 11.27 11.27 0.7K
14:06 11.27 11.27 11.27 11.27 0.5K
14:07 11.27 11.28 11.27 11.28 1.9K
14:08 11.28 11.28 11.26 11.26 6.5K
14:09 11.27 11.28 11.26 11.28 3.7K
14:10 11.28 11.28 11.23 11.27 23.3K
14:11 11.27 11.27 11.26 11.26 7.0K
14:12 11.26 11.27 11.26 11.27 6.6K
14:13 11.28 11.28 11.28 11.28 1.3K
14:14 11.28 11.28 11.27 11.27 22.1K
14:15 11.27 11.28 11.27 11.28 4.6K
14:16 11.28 11.28 11.27 11.28 2.4K
14:17 11.28 11.28 11.28 11.28 3.2K
14:18 11.28 11.28 11.27 11.28 19.9K
14:19 11.28 11.31 11.28 11.30 17.5K
14:20 11.30 11.30 11.30 11.30 5.1K
14:21 11.30 11.30 11.30 11.30 1.4K
14:22 11.31 11.31 11.30 11.30 6.8K
14:23 11.30 11.31 11.30 11.31 1.6K
14:24 11.31 11.32 11.31 11.32 1.1K
14:25 11.32 11.32 11.31 11.32 1.4K
14:26 11.32 11.32 11.32 11.32 3.4K
14:27 11.32 11.32 11.31 11.31 11.2K
14:28 11.31 11.31 11.31 11.31 1.0K
14:29 11.28 11.28 11.28 11.28 3.1K
14:30 11.28 11.30 11.28 11.29 3.0K
14:31 11.29 11.30 11.29 11.30 0.7K
14:32 11.30 11.30 11.30 11.30 1.3K
14:33 11.30 11.30 11.29 11.29 1.1K
14:34 11.29 11.30 11.29 11.30 2.0K
14:35 11.29 11.30 11.29 11.30 1.8K
14:36 11.30 11.30 11.30 11.30 3.0K
14:37 11.30 11.30 11.27 11.27 2.3K
14:38 11.27 11.28 11.27 11.28 2.0K
14:39 11.28 11.28 11.28 11.28 6.2K
14:40 11.27 11.28 11.27 11.28 2.2K
14:41 11.28 11.28 11.28 11.28 0.8K
14:42 11.28 11.28 11.27 11.28 2.6K
14:43 11.28 11.28 11.28 11.28 2.8K
14:44 11.28 11.28 11.27 11.28 3.7K
14:45 11.28 11.32 11.28 11.31 13.2K
14:46 11.31 11.32 11.30 11.30 1.7K
14:47 11.30 11.31 11.30 11.31 1.1K
14:48 11.31 11.31 11.30 11.30 2.5K
14:49 11.30 11.30 11.30 11.30 3.5K
14:50 11.30 11.30 11.30 11.30 3.0K
14:51 11.31 11.32 11.31 11.32 3.1K
14:52 11.32 11.32 11.31 11.31 2.1K
14:53 11.32 11.32 11.32 11.32 1.7K
14:54 11.32 11.32 11.32 11.32 1.1K
14:55 11.32 11.32 11.31 11.32 5.3K
14:56 11.32 11.32 11.32 11.32 2.9K
14:57 11.32 11.32 11.31 11.31 5.8K
14:58 11.32 11.32 11.32 11.32 4.8K
14:59 11.32 11.32 11.32 11.32 1.2K
15:00 11.32 11.32 11.32 11.32 1.4K
15:01 11.32 11.32 11.31 11.31 3.6K
15:02 11.31 11.32 11.31 11.31 2.8K
15:03 11.31 11.31 11.31 11.31 13.9K
15:04 11.31 11.31 11.31 11.31 4.5K
15:05 11.31 11.32 11.30 11.30 11.6K
15:06 11.31 11.31 11.31 11.31 0.6K
15:07 11.31 11.31 11.30 11.30 9.8K
15:08 11.29 11.29 11.28 11.28 6.0K
15:09 11.28 11.29 11.28 11.29 6.2K
15:10 11.28 11.29 11.28 11.29 2.1K
15:11 11.31 11.32 11.31 11.32 1.1K
15:12 11.32 11.32 11.32 11.32 0.5K
15:13 11.32 11.32 11.30 11.30 3.1K
15:14 11.30 11.30 11.30 11.30 1.0K
15:15 11.30 11.30 11.30 11.30 1.1K
15:16 11.30 11.30 11.28 11.28 0.6K
15:17 11.28 11.29 11.28 11.29 1.7K
15:18 11.29 11.29 11.28 11.28 1.2K
15:19 11.28 11.28 11.28 11.28 2.8K
15:20 11.28 11.29 11.28 11.29 0.8K
15:21 11.29 11.29 11.29 11.29 0.9K
15:22 11.29 11.29 11.29 11.29 2.2K
15:23 11.29 11.30 11.29 11.29 2.5K
15:24 11.29 11.29 11.29 11.29 0.9K
15:25 11.29 11.30 11.29 11.30 3.9K
15:26 11.29 11.29 11.29 11.29 1.3K
15:27 11.30 11.30 11.29 11.29 5.1K
15:28 11.31 11.31 11.31 11.31 3.8K
15:29 11.31 11.31 11.31 11.31 0.2K
15:30 11.31 11.31 11.30 11.30 1.5K
15:31 11.31 11.31 11.29 11.29 15.6K
15:32 11.29 11.29 11.27 11.27 1.6K
15:33 11.27 11.28 11.27 11.28 1.6K
15:34 11.28 11.28 11.28 11.28 6.4K
15:35 11.28 11.28 11.28 11.28 5.0K
15:36 11.28 11.30 11.28 11.28 5.9K
15:37 11.28 11.28 11.28 11.28 1.4K
15:38 11.29 11.29 11.28 11.29 1.9K
15:39 11.29 11.29 11.27 11.27 2.4K
15:40 11.27 11.28 11.27 11.27 1.2K
15:41 11.27 11.27 11.27 11.27 0.6K
15:42 11.27 11.28 11.27 11.28 1.3K
15:43 11.28 11.28 11.27 11.27 0.4K
15:44 11.27 11.27 11.27 11.27 0.7K
15:45 11.27 11.27 11.27 11.27 2.2K
15:46 11.27 11.28 11.27 11.28 1.9K
15:47 11.28 11.29 11.28 11.29 3.1K
15:48 11.29 11.29 11.29 11.29 0.7K
15:49 11.29 11.30 11.29 11.30 0.4K
15:50 11.29 11.30 11.29 11.30 0.7K
15:51 11.30 11.30 11.30 11.30 0.4K
15:52 11.28 11.29 11.28 11.29 1.4K
15:53 11.29 11.29 11.28 11.29 2.1K
15:54 11.27 11.27 11.27 11.27 19.1K
15:55 11.27 11.28 11.27 11.27 9.5K
15:56 11.27 11.28 11.27 11.27 1.9K
15:57 11.27 11.28 11.27 11.28 1.4K
15:58 11.28 11.29 11.28 11.29 3.6K
15:59 11.29 11.29 11.27 11.28 12.4K
16:00 11.29 11.35 11.24 11.35 265.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし