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 10.36 10.75 8.76 10.64 64,880.5K
09:32 10.59 10.68 10.53 10.67 4,584.8K
09:33 10.69 11.16 10.69 11.16 5,497.0K
09:34 11.03 11.03 10.79 11.03 4,681.0K
09:35 10.90 11.08 10.82 11.08 3,730.7K
09:36 11.14 11.14 10.79 10.89 4,991.7K
09:37 10.75 10.75 10.50 10.50 3,449.8K
09:38 10.46 10.46 10.34 10.39 2,977.9K
09:39 10.44 10.71 10.37 10.71 2,273.6K
09:40 10.66 10.82 10.66 10.73 2,590.7K
09:41 10.78 11.06 10.78 10.89 3,391.9K
09:42 10.72 10.99 10.72 10.99 2,558.1K
09:43 10.87 11.00 10.87 10.91 1,954.7K
09:44 10.95 11.38 10.95 11.31 4,623.8K
09:45 11.26 11.31 11.20 11.23 2,454.7K
09:46 11.18 11.18 10.91 10.94 3,475.9K
09:47 10.96 10.96 10.83 10.94 2,117.5K
09:48 11.05 11.05 10.89 10.94 2,204.1K
09:49 10.94 10.94 10.80 10.83 1,906.1K
09:50 10.87 10.92 10.86 10.88 1,293.2K
09:51 10.98 10.98 10.87 10.87 1,408.2K
09:52 10.87 10.87 10.76 10.76 1,385.4K
09:53 10.76 10.76 10.56 10.61 2,304.5K
09:54 10.61 10.71 10.61 10.65 1,337.5K
09:55 10.77 10.85 10.77 10.79 1,579.1K
09:56 10.88 10.88 10.64 10.70 1,580.1K
09:57 10.72 10.75 10.69 10.75 914.5K
09:58 10.74 10.82 10.71 10.82 1,283.4K
09:59 10.74 10.74 10.72 10.73 1,399.0K
10:00 10.54 10.54 10.47 10.52 2,820.3K
10:01 10.56 10.68 10.56 10.68 938.3K
10:02 10.60 10.77 10.60 10.74 1,318.3K
10:03 10.77 10.78 10.69 10.78 849.9K
10:04 10.83 11.03 10.83 10.91 2,795.2K
10:05 10.91 10.94 10.84 10.88 914.3K
10:06 10.88 10.97 10.88 10.94 1,049.7K
10:07 10.91 11.07 10.91 11.06 1,855.2K
10:08 11.03 11.05 10.93 10.93 1,690.5K
10:09 11.02 11.21 11.02 11.21 2,280.8K
10:10 11.20 11.21 10.98 10.98 2,133.8K
10:11 11.02 11.02 10.90 10.90 1,177.6K
10:12 10.89 10.95 10.83 10.92 1,545.6K
10:13 10.94 10.94 10.88 10.91 819.2K
10:14 10.93 11.03 10.93 10.97 1,210.6K
10:15 10.98 10.98 10.85 10.85 1,503.3K
10:16 10.81 10.98 10.81 10.98 1,202.3K
10:17 10.95 11.08 10.94 10.99 1,447.6K
10:18 10.99 11.06 10.99 11.05 890.7K
10:19 11.07 11.16 11.05 11.10 1,158.1K
10:20 11.14 11.21 11.14 11.19 1,697.2K
10:21 11.20 11.31 11.20 11.26 2,126.0K
10:22 11.21 11.39 11.21 11.35 1,754.9K
10:23 11.32 11.41 11.31 11.41 1,254.7K
10:24 11.39 11.45 11.37 11.43 1,554.6K
10:25 11.44 11.46 11.40 11.40 1,359.1K
10:26 11.32 11.32 11.14 11.18 2,014.6K
10:27 11.21 11.30 11.16 11.16 1,571.9K
10:28 11.16 11.27 11.16 11.27 814.9K
10:29 11.26 11.38 11.26 11.38 898.1K
10:30 11.42 11.53 11.39 11.42 2,513.2K
10:31 11.39 11.39 11.24 11.30 1,092.0K
10:32 11.30 11.35 11.28 11.33 791.0K
10:33 11.28 11.28 11.21 11.25 877.4K
10:34 11.24 11.24 11.11 11.11 1,279.6K
10:35 11.13 11.20 11.13 11.18 790.9K
10:36 11.17 11.21 11.10 11.10 837.2K
10:37 10.99 11.02 10.97 10.99 1,987.9K
10:38 10.98 10.98 10.88 10.93 1,467.8K
10:39 10.97 11.10 10.97 11.08 1,039.2K
10:40 11.07 11.07 10.97 10.98 1,064.9K
10:41 10.97 11.01 10.97 11.01 700.4K
10:42 10.96 11.07 10.94 11.07 812.0K
10:43 11.11 11.17 11.11 11.14 958.5K
10:44 11.17 11.23 11.13 11.17 1,202.9K
10:45 11.15 11.27 11.15 11.27 1,031.0K
10:46 11.28 11.33 11.28 11.30 990.5K
10:47 11.33 11.34 11.22 11.22 1,194.6K
10:48 11.19 11.22 11.11 11.11 704.5K
10:49 11.11 11.11 11.04 11.04 1,072.5K
10:50 11.04 11.04 10.97 10.97 1,082.0K
10:51 10.90 10.91 10.83 10.91 1,457.5K
10:52 10.90 10.99 10.90 10.94 810.1K
10:53 10.89 10.89 10.75 10.87 1,514.9K
10:54 10.89 10.89 10.72 10.72 917.0K
10:55 10.72 10.72 10.57 10.68 2,200.8K
10:56 10.67 10.76 10.64 10.76 1,149.3K
10:57 10.77 10.77 10.47 10.47 2,404.7K
10:58 10.51 10.53 10.48 10.52 1,365.0K
10:59 10.50 10.50 10.30 10.34 2,779.6K
11:00 10.47 10.56 10.40 10.40 1,250.8K
11:01 10.48 10.66 10.48 10.64 1,186.7K
11:02 10.60 10.62 10.53 10.62 853.3K
11:03 10.62 10.62 10.35 10.40 1,542.4K
11:04 10.35 10.40 10.35 10.38 738.4K
11:05 10.37 10.53 10.37 10.53 1,084.0K
11:06 10.53 10.53 10.37 10.40 732.2K
11:07 10.44 10.44 10.26 10.26 1,358.6K
11:08 10.24 10.34 10.24 10.24 1,831.9K
11:09 10.24 10.24 10.13 10.19 1,956.4K
11:10 10.19 10.20 10.16 10.17 718.4K
11:11 10.16 10.16 10.05 10.13 3,159.4K
11:12 10.19 10.31 10.19 10.31 1,439.0K
11:13 10.30 10.34 10.22 10.34 1,015.9K
11:14 10.27 10.28 10.23 10.26 641.8K
11:15 10.30 10.32 10.27 10.32 762.4K
11:16 10.31 10.31 10.16 10.16 1,063.6K
11:17 10.12 10.12 9.98 9.98 2,356.8K
11:18 10.11 10.16 10.09 10.14 1,352.2K
11:19 10.02 10.06 9.97 10.06 1,089.0K
11:20 10.09 10.16 10.07 10.16 888.2K
11:21 10.12 10.12 10.02 10.04 872.6K
11:22 10.07 10.07 10.01 10.06 747.2K
11:23 10.09 10.09 10.01 10.05 551.2K
11:24 10.13 10.13 10.01 10.06 1,011.7K
11:25 10.03 10.03 9.85 9.91 1,859.7K
11:26 9.85 9.92 9.85 9.85 1,034.8K
11:27 9.90 9.97 9.90 9.97 672.2K
11:28 9.95 10.03 9.95 10.03 886.4K
11:29 10.07 10.07 9.91 9.91 1,089.4K
11:30 9.93 10.00 9.93 10.00 759.0K
11:31 9.92 9.92 9.74 9.74 1,603.2K
11:32 9.86 9.86 9.74 9.74 722.1K
11:33 9.76 9.83 9.76 9.82 1,005.5K
11:34 9.79 9.88 9.79 9.82 843.3K
11:35 9.85 9.91 9.84 9.91 963.0K
11:36 9.94 10.04 9.94 10.04 1,091.6K
11:37 10.02 10.02 9.95 9.95 948.1K
11:38 10.01 10.09 10.01 10.08 885.3K
11:39 10.08 10.15 10.08 10.13 1,077.4K
11:40 10.14 10.16 10.12 10.15 864.7K
11:41 10.18 10.22 10.16 10.22 966.4K
11:42 10.21 10.22 10.15 10.16 1,050.1K
11:43 10.13 10.13 10.03 10.04 1,262.4K
11:44 10.11 10.12 10.07 10.12 453.0K
11:45 10.06 10.06 9.98 9.98 735.4K
11:46 10.03 10.05 10.01 10.05 438.8K
11:47 10.07 10.07 10.06 10.07 250.4K
11:48 10.09 10.13 10.07 10.07 740.1K
11:49 10.08 10.12 10.08 10.11 470.1K
11:50 10.09 10.14 10.09 10.14 321.6K
11:51 10.12 10.12 10.06 10.06 511.5K
11:52 10.04 10.09 10.04 10.09 291.1K
11:53 10.07 10.07 9.97 9.98 625.3K
11:54 9.96 10.02 9.96 9.96 456.3K
11:55 9.98 10.12 9.98 10.12 500.7K
11:56 10.14 10.14 10.10 10.12 443.8K
11:57 10.14 10.24 10.14 10.24 1,133.3K
11:58 10.23 10.23 10.11 10.11 1,146.5K
11:59 10.07 10.07 10.03 10.05 512.6K
12:00 10.09 10.12 10.09 10.12 564.4K
12:01 10.08 10.11 10.08 10.10 421.9K
12:02 10.06 10.09 10.06 10.09 245.1K
12:03 10.10 10.22 10.10 10.22 410.6K
12:04 10.22 10.22 10.17 10.18 644.9K
12:05 10.19 10.24 10.17 10.17 530.0K
12:06 10.20 10.24 10.20 10.22 548.1K
12:07 10.22 10.23 10.20 10.23 571.3K
12:08 10.23 10.24 10.16 10.16 776.7K
12:09 10.18 10.19 10.12 10.18 508.9K
12:10 10.17 10.19 10.16 10.19 359.5K
12:11 10.17 10.17 10.09 10.09 340.4K
12:12 10.09 10.10 10.07 10.07 327.2K
12:13 10.08 10.11 10.02 10.02 754.8K
12:14 10.01 10.07 10.01 10.03 265.9K
12:15 10.05 10.05 10.02 10.02 302.8K
12:16 10.05 10.07 10.03 10.06 434.3K
12:17 10.05 10.08 10.05 10.08 280.4K
12:18 10.08 10.09 10.08 10.09 416.6K
12:19 10.08 10.12 10.08 10.12 213.2K
12:20 10.11 10.11 10.08 10.08 343.0K
12:21 10.08 10.13 10.08 10.13 343.3K
12:22 10.14 10.23 10.14 10.22 639.0K
12:23 10.21 10.22 10.14 10.22 472.6K
12:24 10.20 10.20 10.19 10.20 364.4K
12:25 10.22 10.30 10.22 10.30 597.9K
12:26 10.30 10.35 10.30 10.35 935.4K
12:27 10.35 10.46 10.35 10.46 1,119.3K
12:28 10.48 10.48 10.43 10.46 946.5K
12:29 10.40 10.51 10.40 10.51 1,089.4K
12:30 10.52 10.54 10.48 10.54 1,012.7K
12:31 10.49 10.49 10.42 10.47 582.2K
12:32 10.47 10.51 10.46 10.48 680.1K
12:33 10.54 10.57 10.54 10.56 837.6K
12:34 10.59 10.60 10.58 10.59 850.5K
12:35 10.57 10.57 10.50 10.52 576.1K
12:36 10.54 10.55 10.50 10.55 428.5K
12:37 10.55 10.55 10.49 10.50 328.5K
12:38 10.50 10.50 10.45 10.45 333.7K
12:39 10.44 10.52 10.44 10.50 382.7K
12:40 10.50 10.56 10.45 10.56 343.7K
12:41 10.53 10.53 10.39 10.39 621.3K
12:42 10.37 10.41 10.37 10.41 560.8K
12:43 10.37 10.45 10.37 10.43 386.1K
12:44 10.43 10.47 10.43 10.45 138.2K
12:45 10.45 10.47 10.42 10.47 195.4K
12:46 10.47 10.47 10.40 10.40 303.6K
12:47 10.39 10.39 10.26 10.26 733.1K
12:48 10.31 10.35 10.31 10.35 233.8K
12:49 10.34 10.35 10.33 10.33 143.2K
12:50 10.33 10.33 10.27 10.27 257.7K
12:51 10.28 10.28 10.18 10.24 746.0K
12:52 10.20 10.30 10.20 10.28 336.4K
12:53 10.28 10.35 10.28 10.35 344.6K
12:54 10.34 10.38 10.34 10.37 322.9K
12:55 10.38 10.41 10.38 10.41 349.2K
12:56 10.40 10.40 10.36 10.37 225.5K
12:57 10.38 10.39 10.37 10.38 119.8K
12:58 10.39 10.40 10.37 10.39 198.2K
12:59 10.38 10.39 10.33 10.34 238.9K
13:00 10.34 10.34 10.28 10.29 372.1K
13:01 10.33 10.37 10.33 10.37 225.9K
13:02 10.44 10.45 10.43 10.43 406.3K
13:03 10.43 10.47 10.43 10.44 441.6K
13:04 10.49 10.50 10.49 10.49 285.7K
13:05 10.50 10.52 10.48 10.49 255.4K
13:06 10.51 10.57 10.48 10.57 414.8K
13:07 10.55 10.55 10.52 10.52 283.1K
13:08 10.53 10.54 10.47 10.47 283.3K
13:09 10.50 10.50 10.39 10.39 467.7K
13:10 10.43 10.43 10.40 10.40 250.5K
13:11 10.40 10.43 10.40 10.41 201.2K
13:12 10.43 10.43 10.36 10.39 311.1K
13:13 10.37 10.40 10.34 10.40 240.9K
13:14 10.41 10.46 10.41 10.45 206.1K
13:15 10.45 10.46 10.42 10.46 138.1K
13:16 10.47 10.51 10.47 10.51 481.3K
13:17 10.52 10.52 10.50 10.51 352.5K
13:18 10.51 10.51 10.49 10.50 192.6K
13:19 10.49 10.49 10.45 10.49 182.8K
13:20 10.49 10.50 10.45 10.50 185.2K
13:21 10.49 10.49 10.41 10.41 289.3K
13:22 10.41 10.45 10.41 10.43 157.3K
13:23 10.42 10.49 10.41 10.48 270.8K
13:24 10.49 10.49 10.46 10.48 171.9K
13:25 10.47 10.47 10.44 10.44 362.2K
13:26 10.44 10.46 10.44 10.45 155.2K
13:27 10.46 10.46 10.42 10.45 219.9K
13:28 10.44 10.48 10.41 10.48 151.0K
13:29 10.49 10.54 10.49 10.52 363.1K
13:30 10.53 10.59 10.53 10.56 356.4K
13:31 10.56 10.57 10.49 10.49 362.9K
13:32 10.47 10.47 10.37 10.37 584.5K
13:33 10.38 10.43 10.38 10.42 318.8K
13:34 10.39 10.44 10.39 10.44 203.7K
13:35 10.44 10.47 10.44 10.46 190.7K
13:36 10.42 10.46 10.42 10.44 126.9K
13:37 10.43 10.44 10.43 10.44 116.0K
13:38 10.44 10.44 10.42 10.42 153.7K
13:39 10.42 10.48 10.42 10.47 250.0K
13:40 10.49 10.50 10.47 10.50 261.9K
13:41 10.49 10.50 10.49 10.50 78.4K
13:42 10.49 10.54 10.49 10.54 351.1K
13:43 10.54 10.60 10.54 10.58 492.3K
13:44 10.59 10.74 10.59 10.74 1,124.3K
13:45 10.73 10.73 10.66 10.67 540.9K
13:46 10.72 10.75 10.72 10.75 634.9K
13:47 10.72 10.73 10.70 10.71 397.2K
13:48 10.70 10.70 10.64 10.64 329.5K
13:49 10.67 10.71 10.67 10.70 373.2K
13:50 10.72 10.72 10.67 10.71 264.9K
13:51 10.69 10.75 10.69 10.73 280.1K
13:52 10.75 10.83 10.75 10.83 627.8K
13:53 10.82 10.88 10.80 10.88 885.4K
13:54 10.91 10.93 10.88 10.88 878.7K
13:55 10.88 10.93 10.87 10.93 553.6K
13:56 10.93 10.94 10.91 10.92 473.6K
13:57 10.93 10.94 10.92 10.94 493.1K
13:58 10.95 10.96 10.93 10.94 526.3K
13:59 10.92 10.92 10.89 10.90 531.6K
14:00 10.91 10.92 10.90 10.91 280.2K
14:01 10.94 10.95 10.88 10.88 308.0K
14:02 10.89 10.92 10.88 10.89 368.4K
14:03 10.93 10.97 10.93 10.94 615.6K
14:04 10.95 10.97 10.95 10.97 240.0K
14:05 10.97 11.07 10.97 11.05 1,292.2K
14:06 11.06 11.06 11.00 11.01 629.2K
14:07 11.02 11.02 10.97 10.99 432.5K
14:08 10.97 10.97 10.88 10.91 685.2K
14:09 10.91 10.96 10.91 10.93 512.2K
14:10 10.94 10.98 10.94 10.96 254.8K
14:11 10.95 11.00 10.94 11.00 316.6K
14:12 10.99 10.99 10.97 10.99 428.0K
14:13 11.02 11.06 11.02 11.03 478.5K
14:14 11.03 11.05 10.99 10.99 278.2K
14:15 10.98 10.98 10.96 10.98 264.4K
14:16 11.00 11.04 10.99 11.04 255.8K
14:17 11.01 11.04 11.01 11.03 214.6K
14:18 10.98 10.98 10.95 10.96 336.9K
14:19 10.96 10.96 10.92 10.95 277.5K
14:20 10.94 10.96 10.94 10.95 141.7K
14:21 10.90 10.96 10.90 10.96 404.7K
14:22 10.96 10.96 10.89 10.89 316.7K
14:23 10.86 10.92 10.86 10.90 329.8K
14:24 10.91 10.91 10.82 10.82 561.5K
14:25 10.79 10.87 10.79 10.87 526.6K
14:26 10.94 10.96 10.92 10.96 405.7K
14:27 10.96 10.98 10.95 10.98 251.0K
14:28 10.98 10.98 10.94 10.94 200.4K
14:29 10.94 11.04 10.94 11.04 653.6K
14:30 11.04 11.04 11.01 11.02 381.3K
14:31 11.02 11.08 11.01 11.08 602.8K
14:32 11.05 11.11 11.05 11.10 639.2K
14:33 11.09 11.11 11.09 11.09 364.7K
14:34 11.10 11.10 11.04 11.06 376.4K
14:35 11.06 11.06 11.04 11.04 220.5K
14:36 11.05 11.07 11.05 11.06 208.8K
14:37 11.06 11.06 11.04 11.04 274.9K
14:38 11.05 11.05 11.03 11.04 343.5K
14:39 11.03 11.11 11.03 11.10 497.4K
14:40 11.12 11.20 11.11 11.20 917.7K
14:41 11.18 11.18 11.12 11.12 402.9K
14:42 11.13 11.14 11.09 11.09 411.2K
14:43 11.11 11.14 11.10 11.14 284.9K
14:44 11.14 11.23 11.14 11.21 592.8K
14:45 11.21 11.24 11.21 11.22 539.8K
14:46 11.23 11.23 11.18 11.20 460.4K
14:47 11.19 11.25 11.19 11.22 393.3K
14:48 11.22 11.22 11.17 11.17 244.0K
14:49 11.16 11.17 11.14 11.16 259.3K
14:50 11.12 11.13 11.06 11.07 617.3K
14:51 11.07 11.07 11.04 11.05 420.9K
14:52 11.03 11.10 11.03 11.10 364.9K
14:53 11.11 11.11 11.06 11.09 174.9K
14:54 11.12 11.12 11.09 11.09 298.1K
14:55 11.09 11.12 11.08 11.12 135.4K
14:56 11.10 11.11 11.09 11.09 94.6K
14:57 11.09 11.16 11.09 11.15 237.1K
14:58 11.16 11.17 11.15 11.17 192.6K
14:59 11.18 11.20 11.16 11.20 347.8K
15:00 11.23 11.23 11.21 11.22 421.2K
15:01 11.19 11.19 11.18 11.19 229.8K
15:02 11.20 11.23 11.14 11.16 339.8K
15:03 11.17 11.17 11.07 11.08 356.4K
15:04 11.11 11.14 11.09 11.14 241.5K
15:05 11.17 11.17 11.15 11.16 152.2K
15:06 11.16 11.18 11.15 11.16 199.4K
15:07 11.17 11.25 11.17 11.25 938.6K
15:08 11.29 11.29 11.24 11.27 535.3K
15:09 11.25 11.25 11.20 11.20 258.0K
15:10 11.21 11.24 11.21 11.24 394.1K
15:11 11.24 11.24 11.22 11.23 170.0K
15:12 11.23 11.29 11.23 11.28 610.1K
15:13 11.29 11.29 11.18 11.20 819.2K
15:14 11.22 11.23 11.19 11.20 329.9K
15:15 11.20 11.20 11.15 11.15 339.3K
15:16 11.19 11.19 11.15 11.15 253.1K
15:17 11.16 11.20 11.16 11.18 230.7K
15:18 11.18 11.18 11.13 11.13 279.5K
15:19 11.13 11.16 11.11 11.14 551.5K
15:20 11.12 11.16 11.12 11.16 177.9K
15:21 11.19 11.19 11.16 11.16 214.2K
15:22 11.18 11.26 11.18 11.26 518.5K
15:23 11.26 11.26 11.19 11.21 370.8K
15:24 11.21 11.21 11.16 11.18 338.9K
15:25 11.18 11.18 11.16 11.17 245.1K
15:26 11.17 11.20 11.17 11.20 225.1K
15:27 11.19 11.21 11.19 11.20 253.7K
15:28 11.17 11.17 11.09 11.09 442.1K
15:29 11.09 11.12 11.09 11.11 556.2K
15:30 11.13 11.15 11.13 11.14 252.7K
15:31 11.13 11.17 11.13 11.17 293.0K
15:32 11.17 11.19 11.16 11.16 379.5K
15:33 11.17 11.17 11.14 11.14 131.8K
15:34 11.12 11.15 11.11 11.11 297.5K
15:35 11.13 11.15 11.12 11.15 248.1K
15:36 11.14 11.14 11.07 11.07 241.0K
15:37 11.06 11.11 11.06 11.10 542.3K
15:38 11.09 11.14 11.09 11.14 269.4K
15:39 11.10 11.10 11.04 11.04 273.9K
15:40 11.04 11.05 11.03 11.04 603.6K
15:41 11.05 11.18 11.05 11.18 684.2K
15:42 11.16 11.19 11.15 11.15 334.8K
15:43 11.13 11.18 11.11 11.11 591.4K
15:44 11.09 11.15 11.09 11.13 276.6K
15:45 11.15 11.15 11.09 11.09 482.5K
15:46 11.11 11.11 11.03 11.04 499.6K
15:47 11.04 11.04 10.93 10.93 1,137.4K
15:48 10.92 10.97 10.92 10.92 738.4K
15:49 10.89 10.90 10.83 10.84 907.9K
15:50 10.83 10.94 10.83 10.94 576.6K
15:51 10.99 10.99 10.94 10.99 644.0K
15:52 10.98 11.00 10.96 10.99 402.7K
15:53 10.96 11.00 10.96 10.98 296.0K
15:54 10.99 10.99 10.96 10.99 739.4K
15:55 10.98 10.98 10.97 10.97 468.3K
15:56 11.01 11.04 11.01 11.03 912.2K
15:57 11.02 11.04 10.99 11.04 569.6K
15:58 11.02 11.03 10.98 10.99 597.1K
15:59 11.00 11.00 10.92 10.92 650.9K
16:00 10.92 11.49 10.66 10.94 10,616.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし