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 7.33 8.31 7.16 7.41 23,369.0K
09:32 7.46 7.82 7.46 7.73 1,798.7K
09:33 7.82 8.08 7.82 8.08 2,287.6K
09:34 7.97 8.06 7.78 8.06 1,287.9K
09:35 8.00 8.08 7.99 8.08 1,226.0K
09:36 8.12 8.18 8.08 8.13 1,411.5K
09:37 8.15 8.28 8.15 8.28 1,051.9K
09:38 8.26 8.36 7.97 8.06 1,534.5K
09:39 8.09 8.12 8.00 8.03 777.2K
09:40 8.02 8.08 7.98 7.98 902.7K
09:41 7.86 8.06 7.86 8.05 748.2K
09:42 8.12 8.12 7.97 8.00 696.0K
09:43 7.98 7.99 7.89 7.92 620.9K
09:44 7.96 8.06 7.91 8.06 687.4K
09:45 8.02 8.10 8.02 8.09 833.7K
09:46 7.97 7.97 7.90 7.93 445.8K
09:47 7.91 7.91 7.66 7.69 1,086.1K
09:48 7.68 7.68 7.51 7.62 987.5K
09:49 7.57 7.74 7.57 7.74 722.8K
09:50 7.69 7.82 7.69 7.80 559.9K
09:51 7.79 7.79 7.68 7.68 504.2K
09:52 7.63 7.64 7.58 7.60 665.4K
09:53 7.57 7.57 7.35 7.35 1,365.7K
09:54 7.35 7.50 7.35 7.50 910.8K
09:55 7.54 7.61 7.54 7.61 787.7K
09:56 7.52 7.52 7.39 7.43 691.0K
09:57 7.46 7.47 7.40 7.40 568.1K
09:58 7.39 7.50 7.39 7.44 442.3K
09:59 7.44 7.44 7.27 7.27 727.5K
10:00 7.27 7.32 7.21 7.21 846.4K
10:01 7.16 7.28 7.13 7.28 1,162.5K
10:02 7.26 7.32 7.24 7.32 647.6K
10:03 7.32 7.32 7.28 7.31 452.0K
10:04 7.33 7.33 7.24 7.25 597.1K
10:05 7.27 7.27 7.10 7.10 862.0K
10:06 7.13 7.20 7.10 7.10 881.6K
10:07 7.11 7.21 7.10 7.21 1,054.7K
10:08 7.23 7.30 7.15 7.15 791.8K
10:09 7.15 7.17 7.15 7.17 452.2K
10:10 7.16 7.16 6.96 6.99 1,927.1K
10:11 6.98 6.99 6.91 6.91 1,370.8K
10:12 6.96 7.09 6.96 7.08 1,135.1K
10:13 7.03 7.03 6.97 7.01 657.3K
10:14 7.03 7.03 6.98 6.98 507.2K
10:15 7.01 7.05 6.94 6.94 523.0K
10:16 6.97 6.98 6.93 6.95 602.6K
10:17 6.96 7.00 6.93 6.93 455.8K
10:18 6.92 6.97 6.89 6.97 780.0K
10:19 6.95 7.01 6.92 6.92 759.0K
10:20 6.97 6.97 6.85 6.86 826.0K
10:21 6.88 7.03 6.88 7.03 835.4K
10:22 7.03 7.07 7.00 7.00 857.1K
10:23 6.97 6.97 6.85 6.85 561.5K
10:24 6.87 6.87 6.76 6.76 1,072.2K
10:25 6.74 6.84 6.74 6.84 1,089.4K
10:26 6.78 6.79 6.73 6.79 1,029.8K
10:27 6.79 6.79 6.71 6.73 718.2K
10:28 6.80 6.80 6.74 6.79 795.8K
10:29 6.80 6.80 6.72 6.76 497.5K
10:30 6.78 6.78 6.68 6.71 725.4K
10:31 6.77 6.84 6.74 6.84 943.4K
10:32 6.88 6.92 6.84 6.92 875.5K
10:33 6.84 6.84 6.78 6.84 430.1K
10:34 6.84 6.91 6.84 6.91 445.8K
10:35 6.89 6.89 6.83 6.88 398.6K
10:36 6.87 6.87 6.83 6.85 452.5K
10:37 6.89 6.89 6.84 6.84 420.3K
10:38 6.85 6.88 6.83 6.83 293.3K
10:39 6.81 6.81 6.80 6.80 452.3K
10:40 6.85 6.89 6.85 6.87 368.9K
10:41 6.92 6.95 6.91 6.93 415.4K
10:42 6.93 6.93 6.86 6.86 452.8K
10:43 6.85 6.89 6.85 6.89 199.0K
10:44 6.86 6.89 6.86 6.89 236.0K
10:45 6.91 6.96 6.91 6.94 319.2K
10:46 6.96 7.07 6.96 7.07 1,086.2K
10:47 7.05 7.08 7.05 7.08 659.3K
10:48 7.08 7.09 7.05 7.08 568.2K
10:49 7.10 7.14 7.07 7.14 512.3K
10:50 7.12 7.14 7.11 7.14 384.8K
10:51 7.16 7.17 7.11 7.11 739.1K
10:52 7.07 7.13 7.07 7.13 297.6K
10:53 7.13 7.13 7.06 7.10 297.9K
10:54 7.08 7.12 7.07 7.12 286.1K
10:55 7.12 7.12 7.06 7.08 201.3K
10:56 7.02 7.05 7.00 7.00 409.0K
10:57 7.02 7.03 7.00 7.02 283.3K
10:58 7.01 7.02 6.98 6.98 184.5K
10:59 6.97 6.97 6.91 6.92 476.8K
11:00 6.91 6.94 6.91 6.92 324.1K
11:01 6.93 6.94 6.89 6.89 241.7K
11:02 6.91 6.92 6.90 6.90 140.8K
11:03 6.90 6.91 6.84 6.86 400.0K
11:04 6.84 6.89 6.84 6.87 220.3K
11:05 6.88 6.91 6.88 6.89 248.3K
11:06 6.91 6.91 6.87 6.88 210.5K
11:07 6.86 6.86 6.84 6.85 121.5K
11:08 6.84 6.84 6.77 6.77 468.6K
11:09 6.79 6.79 6.73 6.73 476.6K
11:10 6.67 6.69 6.64 6.66 981.5K
11:11 6.65 6.74 6.65 6.73 511.7K
11:12 6.71 6.72 6.69 6.69 410.3K
11:13 6.57 6.60 6.57 6.57 1,207.5K
11:14 6.55 6.55 6.52 6.55 1,398.0K
11:15 6.57 6.72 6.57 6.72 743.7K
11:16 6.70 6.76 6.70 6.76 343.8K
11:17 6.74 6.74 6.66 6.67 453.5K
11:18 6.65 6.66 6.59 6.59 319.4K
11:19 6.63 6.67 6.63 6.66 271.7K
11:20 6.69 6.72 6.69 6.70 258.3K
11:21 6.72 6.72 6.70 6.70 265.6K
11:22 6.68 6.68 6.62 6.66 267.2K
11:23 6.67 6.67 6.60 6.60 318.9K
11:24 6.61 6.62 6.60 6.60 297.8K
11:25 6.62 6.62 6.55 6.55 306.8K
11:26 6.56 6.56 6.49 6.51 659.4K
11:27 6.56 6.56 6.48 6.48 519.5K
11:28 6.49 6.50 6.47 6.47 500.5K
11:29 6.45 6.50 6.45 6.48 462.3K
11:30 6.47 6.47 6.43 6.43 480.2K
11:31 6.47 6.48 6.45 6.45 420.7K
11:32 6.46 6.48 6.43 6.43 250.7K
11:33 6.42 6.54 6.42 6.54 800.0K
11:34 6.50 6.52 6.44 6.45 722.1K
11:35 6.45 6.45 6.39 6.41 518.7K
11:36 6.46 6.49 6.43 6.49 490.7K
11:37 6.56 6.62 6.56 6.62 882.7K
11:38 6.60 6.60 6.58 6.59 347.4K
11:39 6.57 6.59 6.52 6.53 361.9K
11:40 6.54 6.57 6.50 6.51 387.6K
11:41 6.49 6.53 6.49 6.49 329.6K
11:42 6.50 6.53 6.50 6.52 173.5K
11:43 6.49 6.53 6.43 6.43 443.2K
11:44 6.45 6.46 6.41 6.45 258.4K
11:45 6.44 6.44 6.38 6.38 337.5K
11:46 6.36 6.38 6.33 6.38 624.7K
11:47 6.40 6.44 6.40 6.44 370.0K
11:48 6.45 6.49 6.45 6.47 273.6K
11:49 6.46 6.46 6.40 6.42 242.4K
11:50 6.40 6.42 6.40 6.42 193.6K
11:51 6.40 6.41 6.38 6.38 170.4K
11:52 6.37 6.37 6.35 6.36 318.9K
11:53 6.34 6.39 6.34 6.36 273.3K
11:54 6.36 6.38 6.35 6.35 332.0K
11:55 6.30 6.36 6.29 6.29 587.3K
11:56 6.33 6.33 6.28 6.28 604.4K
11:57 6.27 6.31 6.26 6.30 731.7K
11:58 6.30 6.30 6.25 6.27 636.7K
11:59 6.27 6.34 6.27 6.34 608.7K
12:00 6.33 6.33 6.30 6.31 471.1K
12:01 6.32 6.38 6.32 6.38 504.5K
12:02 6.36 6.37 6.34 6.34 302.1K
12:03 6.35 6.39 6.35 6.37 216.8K
12:04 6.40 6.46 6.39 6.46 653.0K
12:05 6.45 6.47 6.42 6.47 297.3K
12:06 6.43 6.46 6.41 6.41 259.7K
12:07 6.44 6.45 6.40 6.40 156.2K
12:08 6.40 6.49 6.39 6.49 325.8K
12:09 6.46 6.56 6.46 6.56 666.3K
12:10 6.60 6.64 6.60 6.64 890.0K
12:11 6.64 6.64 6.55 6.55 454.3K
12:12 6.58 6.61 6.58 6.60 218.7K
12:13 6.57 6.57 6.52 6.57 166.8K
12:14 6.57 6.57 6.52 6.52 173.0K
12:15 6.58 6.67 6.58 6.67 361.4K
12:16 6.64 6.66 6.62 6.65 265.8K
12:17 6.66 6.68 6.65 6.68 469.2K
12:18 6.67 6.67 6.64 6.64 543.1K
12:19 6.65 6.66 6.63 6.66 171.7K
12:20 6.66 6.67 6.64 6.66 128.0K
12:21 6.66 6.69 6.66 6.67 173.4K
12:22 6.68 6.72 6.67 6.72 331.7K
12:23 6.76 6.76 6.69 6.71 773.3K
12:24 6.72 6.72 6.66 6.66 407.1K
12:25 6.68 6.70 6.67 6.69 234.9K
12:26 6.68 6.75 6.68 6.70 297.1K
12:27 6.71 6.75 6.71 6.73 287.8K
12:28 6.74 6.74 6.71 6.71 192.2K
12:29 6.67 6.70 6.67 6.70 206.9K
12:30 6.71 6.72 6.70 6.72 165.9K
12:31 6.69 6.69 6.65 6.65 189.7K
12:32 6.70 6.76 6.70 6.75 305.3K
12:33 6.75 6.81 6.75 6.79 331.6K
12:34 6.81 6.83 6.81 6.83 279.8K
12:35 6.84 6.84 6.81 6.84 212.2K
12:36 6.83 6.86 6.83 6.83 353.1K
12:37 6.83 6.87 6.83 6.87 134.0K
12:38 6.88 6.89 6.87 6.89 259.3K
12:39 6.87 6.88 6.82 6.82 335.9K
12:40 6.80 6.86 6.80 6.86 303.1K
12:41 6.89 6.89 6.87 6.87 211.3K
12:42 6.89 6.92 6.89 6.90 451.4K
12:43 6.92 6.92 6.89 6.89 188.8K
12:44 6.88 6.91 6.85 6.85 399.9K
12:45 6.84 6.87 6.84 6.87 196.0K
12:46 6.88 6.92 6.87 6.90 230.2K
12:47 6.87 6.87 6.83 6.83 143.8K
12:48 6.85 6.85 6.78 6.78 274.8K
12:49 6.80 6.81 6.80 6.81 151.7K
12:50 6.80 6.82 6.77 6.82 139.2K
12:51 6.82 6.83 6.80 6.83 124.0K
12:52 6.83 6.91 6.83 6.91 242.7K
12:53 6.91 6.91 6.87 6.89 145.6K
12:54 6.89 6.89 6.85 6.86 124.5K
12:55 6.84 6.84 6.81 6.81 181.7K
12:56 6.82 6.82 6.76 6.76 159.1K
12:57 6.77 6.80 6.77 6.79 125.2K
12:58 6.70 6.74 6.70 6.74 359.7K
12:59 6.74 6.79 6.74 6.79 268.0K
13:00 6.80 6.80 6.76 6.76 92.1K
13:01 6.75 6.75 6.71 6.71 132.6K
13:02 6.73 6.75 6.73 6.73 198.9K
13:03 6.74 6.74 6.67 6.68 296.7K
13:04 6.65 6.67 6.65 6.67 186.7K
13:05 6.67 6.68 6.65 6.65 146.3K
13:06 6.65 6.67 6.63 6.63 129.6K
13:07 6.64 6.64 6.61 6.61 180.0K
13:08 6.65 6.70 6.65 6.70 206.5K
13:09 6.72 6.73 6.72 6.72 196.7K
13:10 6.72 6.72 6.65 6.65 106.2K
13:11 6.68 6.68 6.67 6.67 99.9K
13:12 6.66 6.67 6.64 6.64 97.9K
13:13 6.64 6.65 6.62 6.62 141.3K
13:14 6.61 6.65 6.61 6.64 182.3K
13:15 6.65 6.65 6.59 6.62 282.2K
13:16 6.60 6.60 6.58 6.58 200.2K
13:17 6.58 6.59 6.57 6.57 100.7K
13:18 6.58 6.58 6.56 6.56 190.6K
13:19 6.57 6.57 6.56 6.56 101.0K
13:20 6.55 6.61 6.55 6.61 202.8K
13:21 6.61 6.61 6.54 6.54 236.3K
13:22 6.54 6.57 6.54 6.56 150.4K
13:23 6.56 6.62 6.56 6.62 126.1K
13:24 6.61 6.61 6.57 6.60 100.1K
13:25 6.58 6.58 6.55 6.56 54.9K
13:26 6.59 6.63 6.59 6.63 148.4K
13:27 6.62 6.62 6.61 6.62 83.0K
13:28 6.63 6.63 6.62 6.62 124.4K
13:29 6.64 6.64 6.62 6.63 230.9K
13:30 6.63 6.64 6.62 6.64 84.1K
13:31 6.65 6.65 6.63 6.65 86.1K
13:32 6.64 6.65 6.64 6.64 102.6K
13:33 6.64 6.65 6.63 6.63 53.5K
13:34 6.62 6.62 6.55 6.60 111.6K
13:35 6.60 6.60 6.54 6.54 106.4K
13:36 6.56 6.56 6.54 6.54 127.2K
13:37 6.54 6.54 6.47 6.48 480.8K
13:38 6.47 6.49 6.47 6.49 119.2K
13:39 6.48 6.49 6.48 6.49 138.7K
13:40 6.49 6.51 6.48 6.51 144.8K
13:41 6.50 6.52 6.50 6.50 132.1K
13:42 6.48 6.48 6.39 6.39 709.6K
13:43 6.40 6.40 6.36 6.38 421.5K
13:44 6.37 6.38 6.36 6.37 122.0K
13:45 6.37 6.37 6.36 6.36 129.4K
13:46 6.36 6.37 6.36 6.37 254.5K
13:47 6.39 6.44 6.39 6.44 301.3K
13:48 6.45 6.46 6.45 6.45 184.4K
13:49 6.46 6.46 6.44 6.44 84.2K
13:50 6.45 6.47 6.45 6.47 133.1K
13:51 6.46 6.47 6.44 6.47 115.7K
13:52 6.46 6.46 6.45 6.45 157.7K
13:53 6.44 6.47 6.42 6.42 148.1K
13:54 6.42 6.44 6.42 6.43 123.8K
13:55 6.42 6.42 6.39 6.40 163.2K
13:56 6.41 6.43 6.41 6.42 120.0K
13:57 6.42 6.43 6.40 6.40 96.4K
13:58 6.40 6.42 6.38 6.38 222.7K
13:59 6.38 6.38 6.37 6.37 131.6K
14:00 6.38 6.39 6.37 6.37 91.8K
14:01 6.38 6.40 6.38 6.40 160.5K
14:02 6.40 6.42 6.40 6.42 147.3K
14:03 6.42 6.42 6.33 6.33 278.9K
14:04 6.35 6.35 6.33 6.34 137.8K
14:05 6.34 6.37 6.34 6.37 155.6K
14:06 6.36 6.39 6.36 6.39 78.0K
14:07 6.39 6.39 6.38 6.38 71.1K
14:08 6.37 6.37 6.35 6.37 113.1K
14:09 6.36 6.36 6.33 6.34 144.2K
14:10 6.33 6.34 6.32 6.33 131.0K
14:11 6.32 6.32 6.29 6.32 487.3K
14:12 6.33 6.33 6.31 6.32 164.2K
14:13 6.31 6.32 6.29 6.29 155.6K
14:14 6.29 6.29 6.27 6.28 218.2K
14:15 6.28 6.28 6.26 6.27 352.5K
14:16 6.25 6.27 6.25 6.25 215.9K
14:17 6.26 6.27 6.26 6.27 290.0K
14:18 6.26 6.27 6.25 6.27 171.2K
14:19 6.28 6.28 6.21 6.22 455.1K
14:20 6.24 6.24 6.21 6.21 427.5K
14:21 6.23 6.23 6.23 6.23 408.2K
14:22 6.24 6.25 6.21 6.21 232.4K
14:23 6.19 6.22 6.19 6.21 409.3K
14:24 6.22 6.24 6.22 6.22 387.0K
14:25 6.21 6.23 6.20 6.23 257.6K
14:26 6.24 6.25 6.23 6.25 305.8K
14:27 6.25 6.29 6.24 6.29 287.3K
14:28 6.29 6.30 6.29 6.29 794.6K
14:29 6.27 6.29 6.26 6.29 123.6K
14:30 6.29 6.29 6.28 6.28 274.8K
14:31 6.27 6.27 6.25 6.25 189.0K
14:32 6.29 6.35 6.28 6.35 404.8K
14:33 6.31 6.33 6.31 6.33 191.1K
14:34 6.33 6.34 6.32 6.32 205.9K
14:35 6.31 6.33 6.30 6.32 157.8K
14:36 6.33 6.33 6.30 6.30 100.5K
14:37 6.30 6.30 6.28 6.28 349.2K
14:38 6.28 6.30 6.28 6.30 180.8K
14:39 6.30 6.30 6.28 6.28 90.8K
14:40 6.30 6.34 6.30 6.34 291.4K
14:41 6.34 6.35 6.34 6.34 97.0K
14:42 6.34 6.37 6.32 6.35 163.2K
14:43 6.36 6.41 6.36 6.41 314.0K
14:44 6.41 6.42 6.40 6.40 241.7K
14:45 6.39 6.42 6.38 6.38 125.5K
14:46 6.38 6.40 6.38 6.40 141.2K
14:47 6.40 6.40 6.37 6.37 138.0K
14:48 6.37 6.37 6.28 6.28 367.6K
14:49 6.32 6.33 6.31 6.31 128.5K
14:50 6.32 6.32 6.28 6.29 143.2K
14:51 6.30 6.30 6.27 6.28 192.2K
14:52 6.28 6.28 6.27 6.27 86.7K
14:53 6.26 6.26 6.24 6.24 143.0K
14:54 6.24 6.24 6.22 6.24 219.5K
14:55 6.23 6.24 6.21 6.21 188.4K
14:56 6.21 6.21 6.12 6.12 668.4K
14:57 6.12 6.16 6.12 6.16 474.8K
14:58 6.18 6.18 6.16 6.17 259.4K
14:59 6.17 6.22 6.17 6.22 318.3K
15:00 6.22 6.25 6.22 6.24 326.3K
15:01 6.24 6.24 6.21 6.23 216.8K
15:02 6.23 6.29 6.23 6.28 243.5K
15:03 6.27 6.28 6.25 6.25 118.6K
15:04 6.24 6.25 6.24 6.24 128.9K
15:05 6.21 6.26 6.21 6.23 186.4K
15:06 6.23 6.23 6.21 6.21 64.4K
15:07 6.21 6.22 6.21 6.21 219.3K
15:08 6.20 6.21 6.18 6.21 265.4K
15:09 6.22 6.26 6.17 6.17 675.7K
15:10 6.18 6.18 6.11 6.11 757.4K
15:11 6.11 6.14 6.11 6.13 441.2K
15:12 6.13 6.13 6.11 6.13 182.1K
15:13 6.12 6.13 6.11 6.11 214.3K
15:14 6.11 6.13 6.11 6.13 366.2K
15:15 6.13 6.14 6.09 6.14 433.5K
15:16 6.13 6.18 6.13 6.18 389.8K
15:17 6.18 6.18 6.15 6.17 184.6K
15:18 6.19 6.19 6.14 6.14 146.4K
15:19 6.17 6.18 6.17 6.17 128.2K
15:20 6.17 6.18 6.15 6.15 114.4K
15:21 6.17 6.24 6.17 6.24 219.2K
15:22 6.22 6.23 6.21 6.21 206.5K
15:23 6.20 6.20 6.16 6.16 228.8K
15:24 6.18 6.18 6.15 6.15 175.9K
15:25 6.14 6.15 6.12 6.12 199.8K
15:26 6.11 6.11 6.09 6.11 331.8K
15:27 6.10 6.11 6.08 6.08 178.1K
15:28 6.10 6.12 6.10 6.10 267.2K
15:29 6.10 6.10 6.09 6.09 160.9K
15:30 6.09 6.09 6.06 6.06 411.9K
15:31 6.08 6.10 6.08 6.09 375.8K
15:32 6.09 6.09 6.04 6.06 318.1K
15:33 6.06 6.08 6.06 6.07 281.3K
15:34 6.08 6.13 6.08 6.10 793.6K
15:35 6.12 6.16 6.12 6.16 382.4K
15:36 6.15 6.15 6.12 6.12 270.8K
15:37 6.13 6.13 6.10 6.10 197.3K
15:38 6.11 6.14 6.10 6.14 319.1K
15:39 6.16 6.16 6.11 6.11 259.9K
15:40 6.13 6.14 6.12 6.13 172.4K
15:41 6.12 6.16 6.12 6.13 328.1K
15:42 6.13 6.13 6.10 6.12 216.8K
15:43 6.11 6.11 6.08 6.08 354.4K
15:44 6.08 6.08 6.05 6.06 328.1K
15:45 6.05 6.05 6.02 6.05 833.0K
15:46 6.06 6.09 6.04 6.05 513.9K
15:47 6.05 6.05 5.99 5.99 1,231.5K
15:48 6.06 6.06 6.01 6.02 553.2K
15:49 6.02 6.02 6.00 6.00 316.7K
15:50 6.01 6.01 5.97 6.00 450.5K
15:51 5.99 6.03 5.99 6.00 562.8K
15:52 6.02 6.03 5.97 5.97 536.0K
15:53 5.98 6.00 5.96 6.00 629.8K
15:54 5.98 5.98 5.96 5.97 433.7K
15:55 5.99 6.01 5.99 6.01 843.5K
15:56 6.02 6.04 6.02 6.03 538.2K
15:57 6.03 6.04 5.99 6.02 657.0K
15:58 6.02 6.03 6.00 6.03 709.1K
15:59 6.03 6.03 6.02 6.02 660.1K
16:00 6.03 6.15 5.50 6.05 13,054.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし