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 18.95 20.70 18.58 18.91 16,471.2K
09:32 18.63 19.14 18.63 19.14 1,350.3K
09:33 19.09 19.09 18.62 19.09 1,407.3K
09:34 19.24 19.68 19.24 19.68 1,662.0K
09:35 19.50 19.50 19.19 19.26 1,369.8K
09:36 19.43 19.65 19.39 19.51 1,039.8K
09:37 19.51 19.59 19.44 19.56 971.8K
09:38 19.50 19.92 19.50 19.90 1,802.2K
09:39 19.97 20.17 19.80 20.17 2,302.5K
09:40 20.19 20.19 19.91 19.98 1,543.6K
09:41 19.97 19.97 19.63 19.63 1,206.2K
09:42 19.57 19.61 19.42 19.54 1,177.5K
09:43 19.34 19.65 19.25 19.65 958.2K
09:44 19.67 19.84 19.60 19.74 850.1K
09:45 19.72 20.12 19.72 19.93 1,378.2K
09:46 19.93 19.93 19.57 19.75 828.9K
09:47 19.75 19.75 19.64 19.75 410.1K
09:48 19.64 19.76 19.36 19.41 1,299.5K
09:49 19.50 19.61 19.39 19.61 753.9K
09:50 19.68 19.74 19.63 19.74 544.9K
09:51 19.82 20.32 19.82 20.32 2,180.2K
09:52 20.12 20.12 19.77 19.77 1,200.1K
09:53 19.89 19.91 19.53 19.67 1,289.6K
09:54 19.64 19.88 19.64 19.88 580.6K
09:55 19.86 19.87 19.76 19.87 466.5K
09:56 19.90 19.94 19.84 19.92 442.3K
09:57 20.00 20.21 19.92 20.06 1,423.7K
09:58 20.05 20.16 19.98 19.98 745.7K
09:59 19.92 19.92 19.80 19.85 824.3K
10:00 19.76 19.79 19.71 19.74 659.0K
10:01 19.63 19.78 19.60 19.74 795.2K
10:02 19.69 19.83 19.62 19.71 624.0K
10:03 19.81 19.83 19.67 19.75 522.6K
10:04 19.72 19.78 19.61 19.61 514.3K
10:05 19.73 19.95 19.73 19.90 618.0K
10:06 19.79 19.81 19.55 19.55 669.0K
10:07 19.38 19.41 19.18 19.41 1,920.5K
10:08 19.36 19.36 19.12 19.12 1,081.9K
10:09 19.13 19.28 19.13 19.26 697.7K
10:10 19.23 19.23 19.11 19.14 652.3K
10:11 19.26 19.33 19.20 19.20 586.0K
10:12 19.07 19.07 18.64 18.64 2,119.1K
10:13 18.62 18.91 18.62 18.91 1,462.6K
10:14 18.88 18.88 18.68 18.68 805.1K
10:15 18.51 18.65 18.47 18.53 1,667.7K
10:16 18.55 18.78 18.55 18.77 854.5K
10:17 18.72 18.72 18.45 18.45 941.4K
10:18 18.61 18.63 18.35 18.38 932.7K
10:19 18.37 18.40 18.23 18.23 1,128.3K
10:20 18.27 18.37 17.99 17.99 2,153.5K
10:21 17.97 18.00 17.76 17.88 1,476.6K
10:22 17.89 18.21 17.89 18.21 1,131.9K
10:23 18.27 18.27 18.05 18.16 1,035.1K
10:24 18.03 18.03 17.90 17.91 958.3K
10:25 18.00 18.01 17.92 17.96 454.3K
10:26 17.85 17.95 17.81 17.86 941.9K
10:27 17.79 17.96 17.70 17.87 913.9K
10:28 17.89 18.26 17.89 18.26 806.5K
10:29 18.23 18.28 18.19 18.28 809.6K
10:30 18.40 18.40 18.31 18.36 1,060.3K
10:31 18.35 18.45 18.30 18.45 774.6K
10:32 18.37 18.37 17.84 17.84 1,146.6K
10:33 17.99 18.25 17.99 18.17 590.6K
10:34 18.29 18.29 18.20 18.25 518.0K
10:35 18.11 18.11 17.98 18.09 607.8K
10:36 18.06 18.31 18.06 18.31 494.3K
10:37 18.35 18.45 18.35 18.41 660.8K
10:38 18.48 18.59 18.48 18.56 768.2K
10:39 18.60 18.61 18.52 18.61 765.4K
10:40 18.63 18.69 18.58 18.69 743.4K
10:41 18.74 18.78 18.62 18.62 784.6K
10:42 18.62 18.63 18.54 18.57 515.8K
10:43 18.62 18.74 18.62 18.73 360.4K
10:44 18.72 18.72 18.53 18.60 337.6K
10:45 18.68 18.73 18.64 18.70 382.0K
10:46 18.64 18.64 18.51 18.51 355.4K
10:47 18.40 18.43 18.35 18.41 713.4K
10:48 18.40 18.60 18.39 18.50 395.0K
10:49 18.46 18.49 18.44 18.45 228.7K
10:50 18.42 18.43 18.37 18.37 203.7K
10:51 18.23 18.45 18.23 18.39 632.5K
10:52 18.42 18.71 18.42 18.68 618.8K
10:53 18.67 18.87 18.67 18.85 709.3K
10:54 18.86 18.86 18.74 18.83 438.6K
10:55 18.79 18.81 18.77 18.81 283.4K
10:56 18.80 18.91 18.80 18.85 642.2K
10:57 18.87 18.87 18.77 18.80 431.6K
10:58 18.75 18.86 18.75 18.86 233.5K
10:59 18.87 18.99 18.87 18.99 413.9K
11:00 19.07 19.07 19.00 19.07 661.4K
11:01 19.05 19.05 18.89 19.01 485.7K
11:02 18.97 19.04 18.94 18.97 320.0K
11:03 18.96 19.02 18.95 19.02 305.4K
11:04 19.05 19.05 18.96 18.98 318.9K
11:05 18.95 18.96 18.81 18.81 460.2K
11:06 18.81 18.93 18.81 18.93 312.8K
11:07 18.92 18.92 18.81 18.84 154.8K
11:08 18.89 18.99 18.89 18.99 289.6K
11:09 18.98 18.98 18.83 18.83 305.9K
11:10 18.87 18.91 18.84 18.91 293.2K
11:11 18.95 18.95 18.84 18.84 184.3K
11:12 18.87 18.94 18.87 18.94 149.5K
11:13 18.97 18.99 18.95 18.99 231.5K
11:14 19.01 19.08 18.98 19.08 223.4K
11:15 19.07 19.29 19.07 19.29 760.3K
11:16 19.26 19.26 19.08 19.14 531.4K
11:17 19.22 19.24 19.18 19.24 310.3K
11:18 19.23 19.23 19.14 19.14 205.8K
11:19 19.18 19.18 19.15 19.15 206.3K
11:20 19.20 19.30 19.20 19.27 262.4K
11:21 19.33 19.33 19.26 19.29 268.9K
11:22 19.29 19.29 19.08 19.09 416.4K
11:23 19.06 19.09 18.88 18.92 514.3K
11:24 18.94 18.96 18.91 18.91 218.7K
11:25 18.92 18.92 18.77 18.86 544.8K
11:26 18.92 18.97 18.90 18.96 217.1K
11:27 19.00 19.00 18.91 18.91 177.2K
11:28 18.85 19.07 18.85 19.07 345.7K
11:29 19.08 19.12 19.02 19.10 187.4K
11:30 19.10 19.13 19.08 19.08 184.1K
11:31 19.01 19.01 18.96 18.97 184.4K
11:32 19.00 19.03 18.87 18.87 250.4K
11:33 18.89 18.89 18.81 18.89 305.9K
11:34 18.94 18.99 18.92 18.97 171.6K
11:35 18.97 18.97 18.83 18.83 167.0K
11:36 18.79 18.87 18.76 18.87 367.4K
11:37 18.90 18.90 18.80 18.83 133.9K
11:38 18.81 18.81 18.59 18.59 453.3K
11:39 18.57 18.58 18.56 18.57 364.4K
11:40 18.55 18.70 18.55 18.70 352.8K
11:41 18.71 18.74 18.65 18.70 234.9K
11:42 18.75 18.86 18.75 18.86 166.1K
11:43 18.86 18.90 18.83 18.90 165.2K
11:44 18.84 18.84 18.80 18.82 137.0K
11:45 18.84 18.92 18.84 18.88 204.9K
11:46 18.85 18.91 18.85 18.91 113.8K
11:47 18.88 18.89 18.84 18.85 100.2K
11:48 18.84 18.84 18.78 18.80 182.3K
11:49 18.83 18.88 18.83 18.83 136.0K
11:50 18.86 18.86 18.81 18.85 125.2K
11:51 18.83 18.83 18.73 18.78 160.6K
11:52 18.77 18.80 18.77 18.77 119.9K
11:53 18.78 18.79 18.77 18.77 120.2K
11:54 18.83 18.83 18.76 18.76 307.8K
11:55 18.83 18.90 18.82 18.86 200.7K
11:56 18.88 18.90 18.86 18.86 140.2K
11:57 18.83 18.83 18.78 18.80 68.5K
11:58 18.78 18.78 18.71 18.71 151.0K
11:59 18.71 18.71 18.55 18.55 270.0K
12:00 18.60 18.64 18.55 18.58 474.9K
12:01 18.64 18.77 18.64 18.73 284.4K
12:02 18.69 18.69 18.59 18.67 189.8K
12:03 18.70 18.71 18.67 18.71 95.4K
12:04 18.78 18.83 18.76 18.83 175.5K
12:05 18.77 18.77 18.65 18.68 199.4K
12:06 18.64 18.64 18.59 18.64 147.3K
12:07 18.62 18.69 18.62 18.66 86.2K
12:08 18.64 18.67 18.64 18.64 70.4K
12:09 18.61 18.66 18.61 18.65 95.4K
12:10 18.65 18.65 18.60 18.60 115.0K
12:11 18.58 18.58 18.52 18.54 271.2K
12:12 18.54 18.54 18.45 18.46 356.6K
12:13 18.48 18.56 18.48 18.53 155.5K
12:14 18.58 18.64 18.57 18.62 151.2K
12:15 18.60 18.62 18.58 18.58 141.1K
12:16 18.61 18.75 18.61 18.75 232.1K
12:17 18.75 18.79 18.75 18.77 343.4K
12:18 18.71 18.72 18.66 18.68 113.2K
12:19 18.67 18.67 18.62 18.62 100.9K
12:20 18.60 18.64 18.60 18.62 90.6K
12:21 18.60 18.63 18.57 18.61 91.1K
12:22 18.62 18.62 18.59 18.59 85.9K
12:23 18.58 18.67 18.56 18.67 131.9K
12:24 18.68 18.75 18.68 18.74 224.1K
12:25 18.76 18.78 18.71 18.74 94.6K
12:26 18.74 18.74 18.69 18.69 62.9K
12:27 18.67 18.70 18.63 18.63 90.9K
12:28 18.64 18.67 18.58 18.58 91.0K
12:29 18.58 18.60 18.56 18.58 84.8K
12:30 18.57 18.57 18.46 18.47 181.7K
12:31 18.48 18.54 18.48 18.53 142.2K
12:32 18.52 18.61 18.52 18.61 86.7K
12:33 18.58 18.62 18.55 18.61 101.4K
12:34 18.66 18.74 18.66 18.72 143.0K
12:35 18.68 18.74 18.68 18.71 192.0K
12:36 18.70 18.75 18.69 18.73 119.5K
12:37 18.70 18.70 18.66 18.70 87.7K
12:38 18.70 18.73 18.66 18.73 153.1K
12:39 18.73 18.73 18.66 18.66 80.9K
12:40 18.69 18.76 18.69 18.75 182.2K
12:41 18.74 18.78 18.71 18.78 99.0K
12:42 18.77 18.83 18.77 18.82 160.7K
12:43 18.80 18.94 18.79 18.94 284.4K
12:44 18.90 19.09 18.90 19.09 565.0K
12:45 19.08 19.12 19.08 19.08 347.2K
12:46 19.01 19.01 18.93 18.94 259.8K
12:47 18.92 18.92 18.84 18.90 154.3K
12:48 18.91 18.91 18.76 18.78 206.2K
12:49 18.72 18.79 18.72 18.79 166.5K
12:50 18.76 18.85 18.76 18.84 96.7K
12:51 18.86 18.90 18.86 18.89 123.1K
12:52 18.88 18.88 18.80 18.80 83.2K
12:53 18.78 18.78 18.73 18.73 91.8K
12:54 18.74 18.78 18.74 18.77 60.2K
12:55 18.81 18.81 18.73 18.73 89.4K
12:56 18.72 18.77 18.72 18.75 95.5K
12:57 18.76 18.76 18.72 18.73 46.2K
12:58 18.71 18.71 18.64 18.64 217.6K
12:59 18.63 18.68 18.63 18.68 117.3K
13:00 18.69 18.71 18.66 18.67 82.1K
13:01 18.65 18.68 18.48 18.49 587.1K
13:02 18.46 18.50 18.41 18.41 405.8K
13:03 18.38 18.49 18.38 18.45 324.3K
13:04 18.42 18.44 18.39 18.42 184.9K
13:05 18.43 18.43 18.35 18.35 193.6K
13:06 18.35 18.35 18.19 18.19 541.4K
13:07 18.15 18.22 18.09 18.22 485.8K
13:08 18.22 18.22 18.02 18.02 359.8K
13:09 18.01 18.09 18.01 18.09 538.1K
13:10 18.10 18.14 18.10 18.13 215.5K
13:11 18.14 18.16 18.10 18.11 260.0K
13:12 18.11 18.11 18.01 18.03 296.6K
13:13 18.01 18.07 18.01 18.04 227.4K
13:14 18.03 18.09 18.03 18.08 214.4K
13:15 18.11 18.24 18.11 18.24 349.5K
13:16 18.20 18.27 18.20 18.24 222.8K
13:17 18.23 18.28 18.23 18.28 170.5K
13:18 18.32 18.32 18.27 18.31 173.7K
13:19 18.30 18.30 18.22 18.30 160.8K
13:20 18.31 18.31 18.20 18.20 155.5K
13:21 18.19 18.24 18.19 18.23 161.1K
13:22 18.25 18.29 18.25 18.29 133.0K
13:23 18.30 18.30 18.28 18.28 77.0K
13:24 18.26 18.27 18.25 18.25 130.3K
13:25 18.17 18.21 18.17 18.19 213.2K
13:26 18.20 18.20 18.10 18.18 186.5K
13:27 18.20 18.20 18.11 18.11 172.1K
13:28 18.09 18.13 18.09 18.12 170.9K
13:29 18.13 18.13 18.09 18.09 110.5K
13:30 18.09 18.11 18.09 18.10 172.5K
13:31 18.04 18.10 18.04 18.10 140.5K
13:32 18.11 18.14 18.10 18.11 165.0K
13:33 18.14 18.14 18.05 18.09 184.8K
13:34 18.10 18.10 18.06 18.08 138.2K
13:35 18.11 18.14 18.10 18.13 132.7K
13:36 18.14 18.15 18.10 18.15 78.7K
13:37 18.16 18.17 18.16 18.17 111.7K
13:38 18.17 18.24 18.17 18.24 185.8K
13:39 18.24 18.29 18.24 18.29 143.5K
13:40 18.23 18.31 18.23 18.31 254.4K
13:41 18.32 18.32 18.26 18.26 160.4K
13:42 18.33 18.33 18.32 18.33 218.4K
13:43 18.36 18.39 18.36 18.36 261.6K
13:44 18.35 18.42 18.35 18.42 100.4K
13:45 18.42 18.44 18.35 18.38 176.7K
13:46 18.39 18.44 18.39 18.44 101.0K
13:47 18.44 18.45 18.40 18.41 193.6K
13:48 18.40 18.46 18.29 18.29 306.3K
13:49 18.35 18.35 18.32 18.32 126.7K
13:50 18.34 18.34 18.18 18.24 215.6K
13:51 18.23 18.23 18.17 18.17 82.9K
13:52 18.11 18.18 18.10 18.16 238.0K
13:53 18.15 18.17 18.15 18.16 78.4K
13:54 18.16 18.20 18.15 18.19 109.7K
13:55 18.21 18.24 18.21 18.23 77.3K
13:56 18.20 18.20 18.15 18.19 90.6K
13:57 18.18 18.23 18.18 18.23 59.2K
13:58 18.20 18.20 18.14 18.16 162.4K
13:59 18.16 18.16 18.08 18.08 197.5K
14:00 18.08 18.13 18.04 18.04 244.3K
14:01 18.02 18.03 18.01 18.03 448.4K
14:02 18.01 18.03 18.00 18.03 488.5K
14:03 18.08 18.08 18.02 18.02 189.4K
14:04 18.04 18.04 18.01 18.03 155.4K
14:05 18.03 18.07 18.03 18.06 109.2K
14:06 18.07 18.08 18.03 18.03 199.4K
14:07 18.05 18.05 18.03 18.03 145.9K
14:08 18.03 18.03 18.00 18.01 247.9K
14:09 17.95 17.95 17.87 17.87 1,219.5K
14:10 17.88 17.88 17.81 17.84 612.7K
14:11 17.81 17.97 17.81 17.97 560.0K
14:12 17.93 18.06 17.93 18.06 248.0K
14:13 18.00 18.14 17.98 18.14 326.7K
14:14 18.12 18.17 18.09 18.09 213.2K
14:15 18.11 18.13 18.07 18.07 185.8K
14:16 18.10 18.13 18.10 18.13 159.0K
14:17 18.15 18.29 18.15 18.29 265.2K
14:18 18.24 18.28 18.23 18.26 181.6K
14:19 18.26 18.26 18.17 18.18 204.2K
14:20 18.24 18.32 18.24 18.31 167.0K
14:21 18.34 18.36 18.32 18.33 272.4K
14:22 18.33 18.38 18.33 18.34 237.7K
14:23 18.41 18.41 18.38 18.38 305.7K
14:24 18.39 18.41 18.36 18.41 110.1K
14:25 18.38 18.39 18.35 18.36 180.9K
14:26 18.35 18.45 18.35 18.42 173.1K
14:27 18.42 18.47 18.41 18.47 303.5K
14:28 18.58 18.58 18.48 18.49 289.3K
14:29 18.52 18.58 18.52 18.58 215.4K
14:30 18.59 18.59 18.54 18.54 134.2K
14:31 18.54 18.64 18.53 18.60 308.8K
14:32 18.72 18.72 18.57 18.57 521.5K
14:33 18.62 18.67 18.61 18.62 208.2K
14:34 18.66 18.66 18.64 18.65 147.6K
14:35 18.61 18.64 18.56 18.56 164.2K
14:36 18.58 18.61 18.57 18.61 149.1K
14:37 18.62 18.62 18.59 18.60 126.9K
14:38 18.58 18.67 18.58 18.67 167.2K
14:39 18.71 18.71 18.66 18.66 218.6K
14:40 18.66 18.73 18.66 18.73 196.8K
14:41 18.71 18.71 18.66 18.68 203.6K
14:42 18.71 18.71 18.67 18.67 83.7K
14:43 18.68 18.68 18.56 18.56 276.6K
14:44 18.59 18.64 18.59 18.60 84.4K
14:45 18.58 18.63 18.58 18.61 70.4K
14:46 18.61 18.61 18.60 18.61 82.6K
14:47 18.72 18.74 18.71 18.74 314.8K
14:48 18.71 18.71 18.61 18.64 187.6K
14:49 18.68 18.71 18.68 18.68 84.8K
14:50 18.69 18.72 18.68 18.69 74.0K
14:51 18.68 18.75 18.68 18.73 144.4K
14:52 18.73 18.73 18.64 18.66 90.9K
14:53 18.66 18.68 18.60 18.60 103.5K
14:54 18.64 18.66 18.61 18.66 92.0K
14:55 18.72 18.74 18.70 18.71 87.7K
14:56 18.72 18.76 18.70 18.71 161.6K
14:57 18.73 18.80 18.73 18.80 174.2K
14:58 18.79 18.89 18.79 18.89 338.9K
14:59 18.88 18.91 18.86 18.91 345.1K
15:00 18.92 18.92 18.82 18.82 177.8K
15:01 18.81 18.81 18.73 18.78 184.1K
15:02 18.60 18.70 18.60 18.65 286.7K
15:03 18.69 18.70 18.66 18.70 123.5K
15:04 18.69 18.70 18.61 18.61 195.4K
15:05 18.60 18.63 18.57 18.57 179.0K
15:06 18.54 18.54 18.35 18.43 453.6K
15:07 18.48 18.48 18.44 18.44 131.2K
15:08 18.44 18.55 18.44 18.52 196.0K
15:09 18.54 18.54 18.51 18.51 122.2K
15:10 18.50 18.56 18.50 18.56 190.9K
15:11 18.59 18.64 18.59 18.64 203.4K
15:12 18.64 18.66 18.56 18.56 114.5K
15:13 18.57 18.65 18.57 18.65 128.4K
15:14 18.62 18.64 18.60 18.61 105.4K
15:15 18.61 18.74 18.61 18.74 148.0K
15:16 18.72 18.75 18.72 18.73 111.1K
15:17 18.79 18.79 18.76 18.76 189.5K
15:18 18.76 18.84 18.76 18.82 203.5K
15:19 18.82 18.86 18.82 18.84 133.2K
15:20 18.89 18.91 18.89 18.90 409.6K
15:21 18.93 18.96 18.92 18.92 284.7K
15:22 18.87 18.87 18.79 18.84 252.8K
15:23 18.80 18.80 18.74 18.77 148.5K
15:24 18.79 18.83 18.79 18.82 133.4K
15:25 18.87 18.87 18.83 18.83 136.2K
15:26 18.84 18.88 18.82 18.87 173.8K
15:27 18.88 18.88 18.83 18.85 84.9K
15:28 18.87 18.96 18.85 18.96 230.5K
15:29 18.94 19.07 18.91 19.07 562.2K
15:30 19.06 19.06 18.98 18.98 339.2K
15:31 18.91 18.95 18.91 18.91 223.2K
15:32 18.94 18.94 18.90 18.90 124.8K
15:33 18.87 18.90 18.86 18.86 174.0K
15:34 18.84 18.87 18.82 18.86 204.7K
15:35 18.90 18.96 18.90 18.93 319.6K
15:36 18.93 18.94 18.90 18.90 129.2K
15:37 18.86 18.90 18.83 18.90 107.9K
15:38 18.88 18.97 18.86 18.96 235.0K
15:39 18.95 19.00 18.95 18.97 163.7K
15:40 18.96 19.01 18.96 18.97 220.3K
15:41 18.97 18.97 18.93 18.95 115.8K
15:42 18.96 19.02 18.95 18.99 233.1K
15:43 18.97 18.97 18.94 18.95 158.2K
15:44 18.99 18.99 18.89 18.95 221.8K
15:45 19.01 19.04 18.98 19.04 369.0K
15:46 19.05 19.07 19.04 19.07 236.0K
15:47 19.13 19.14 19.08 19.08 382.9K
15:48 19.05 19.08 19.05 19.08 128.9K
15:49 19.07 19.10 19.07 19.10 264.7K
15:50 19.11 19.11 19.09 19.11 212.6K
15:51 19.12 19.12 19.06 19.06 269.2K
15:52 19.07 19.08 19.05 19.05 229.4K
15:53 19.06 19.09 19.06 19.07 205.5K
15:54 19.07 19.07 18.96 18.97 405.7K
15:55 19.00 19.02 19.00 19.00 284.2K
15:56 19.00 19.10 19.00 19.09 390.1K
15:57 19.09 19.09 19.00 19.02 391.9K
15:58 19.02 19.04 18.99 19.03 280.0K
15:59 19.00 19.03 19.00 19.02 315.0K
16:00 19.04 19.04 18.56 19.02 2,568.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし