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 10.35 11.65 10.08 10.13 37,035.8K
09:32 10.18 10.41 10.18 10.40 2,174.9K
09:33 10.42 10.49 10.29 10.29 1,975.5K
09:34 10.39 10.55 10.39 10.54 1,442.4K
09:35 10.55 10.56 10.39 10.56 1,592.9K
09:36 10.60 10.71 10.59 10.71 2,074.3K
09:37 10.47 10.53 10.32 10.32 2,560.7K
09:38 10.36 10.42 10.29 10.33 1,531.1K
09:39 10.57 10.57 10.44 10.48 1,209.6K
09:40 10.57 10.71 10.57 10.66 1,778.2K
09:41 10.81 10.83 10.69 10.76 1,901.8K
09:42 10.64 10.64 10.47 10.52 1,247.8K
09:43 10.44 10.44 10.30 10.30 1,574.8K
09:44 10.30 10.30 10.08 10.14 2,289.6K
09:45 10.19 10.24 10.14 10.22 1,691.2K
09:46 10.04 10.11 10.03 10.11 1,511.2K
09:47 10.07 10.27 10.07 10.24 1,192.2K
09:48 10.36 10.36 10.23 10.31 1,097.1K
09:49 10.17 10.35 10.17 10.35 1,076.2K
09:50 10.40 10.61 10.40 10.61 2,106.7K
09:51 10.65 10.65 10.61 10.64 1,310.5K
09:52 10.65 11.04 10.65 11.04 2,940.9K
09:53 10.95 11.04 10.93 11.04 1,734.3K
09:54 11.04 11.21 10.98 11.13 2,316.3K
09:55 11.06 11.17 11.06 11.10 1,440.9K
09:56 11.11 11.31 11.11 11.27 2,036.8K
09:57 11.18 11.26 11.13 11.26 1,192.6K
09:58 11.29 11.40 11.26 11.33 1,681.2K
09:59 11.31 11.31 11.19 11.21 1,402.0K
10:00 11.24 11.24 11.13 11.21 1,076.1K
10:01 11.10 11.33 11.10 11.33 1,157.8K
10:02 11.27 11.29 11.24 11.29 1,259.1K
10:03 11.35 11.43 11.35 11.41 1,426.3K
10:04 11.43 11.43 11.32 11.32 1,134.9K
10:05 11.44 11.44 11.34 11.40 1,006.9K
10:06 11.44 11.53 11.30 11.33 2,057.6K
10:07 11.35 11.39 11.30 11.38 921.7K
10:08 11.35 11.45 11.35 11.45 787.4K
10:09 11.40 11.42 11.27 11.30 953.1K
10:10 11.27 11.35 11.27 11.29 743.7K
10:11 11.25 11.33 11.25 11.31 818.2K
10:12 11.29 11.29 11.17 11.17 933.2K
10:13 11.17 11.20 11.07 11.07 1,165.6K
10:14 11.07 11.07 11.03 11.04 1,799.5K
10:15 11.05 11.08 11.05 11.08 560.6K
10:16 11.03 11.17 11.03 11.13 889.4K
10:17 11.09 11.09 11.01 11.08 816.1K
10:18 11.10 11.16 11.06 11.06 493.0K
10:19 11.08 11.09 11.03 11.06 519.9K
10:20 11.03 11.03 10.91 10.91 1,329.1K
10:21 10.96 10.98 10.93 10.97 564.8K
10:22 11.01 11.04 10.99 11.04 500.7K
10:23 11.06 11.06 11.01 11.02 523.5K
10:24 11.09 11.10 11.06 11.06 542.8K
10:25 10.98 11.04 10.98 11.02 485.7K
10:26 10.97 10.97 10.87 10.87 852.8K
10:27 10.92 10.98 10.92 10.97 358.2K
10:28 10.98 10.98 10.83 10.83 468.4K
10:29 10.85 10.85 10.80 10.83 911.7K
10:30 10.86 10.86 10.80 10.86 468.0K
10:31 10.86 10.98 10.86 10.93 500.2K
10:32 10.89 10.90 10.85 10.90 507.0K
10:33 10.93 10.93 10.85 10.89 235.1K
10:34 10.94 10.94 10.88 10.88 346.8K
10:35 10.86 10.86 10.80 10.80 679.2K
10:36 10.88 10.94 10.87 10.92 578.7K
10:37 10.88 10.88 10.81 10.81 572.0K
10:38 10.86 10.90 10.84 10.86 250.1K
10:39 10.90 10.90 10.88 10.90 246.2K
10:40 10.88 10.88 10.71 10.71 1,170.1K
10:41 10.77 10.78 10.66 10.66 869.2K
10:42 10.64 10.64 10.59 10.62 1,293.2K
10:43 10.62 10.65 10.62 10.62 488.2K
10:44 10.64 10.67 10.62 10.65 289.6K
10:45 10.68 10.68 10.59 10.59 706.9K
10:46 10.60 10.68 10.56 10.67 677.3K
10:47 10.67 10.67 10.51 10.51 808.3K
10:48 10.49 10.49 10.42 10.42 816.6K
10:49 10.46 10.47 10.42 10.43 692.2K
10:50 10.42 10.54 10.42 10.54 657.0K
10:51 10.59 10.59 10.43 10.43 616.4K
10:52 10.49 10.49 10.45 10.45 382.9K
10:53 10.48 10.48 10.40 10.40 738.4K
10:54 10.41 10.43 10.41 10.41 380.3K
10:55 10.37 10.42 10.37 10.42 844.8K
10:56 10.44 10.55 10.44 10.51 787.8K
10:57 10.47 10.58 10.47 10.58 678.3K
10:58 10.47 10.49 10.33 10.33 1,387.1K
10:59 10.31 10.36 10.27 10.27 943.8K
11:00 10.36 10.49 10.36 10.49 746.8K
11:01 10.51 10.57 10.47 10.57 1,877.3K
11:02 10.58 10.68 10.54 10.54 989.2K
11:03 10.53 10.56 10.51 10.56 439.1K
11:04 10.51 10.53 10.45 10.50 626.2K
11:05 10.50 10.51 10.42 10.44 477.9K
11:06 10.36 10.42 10.29 10.29 949.4K
11:07 10.23 10.24 10.17 10.20 1,213.1K
11:08 10.17 10.22 10.16 10.20 575.5K
11:09 10.24 10.31 10.24 10.26 739.0K
11:10 10.26 10.26 10.20 10.21 355.8K
11:11 10.23 10.24 10.15 10.24 605.4K
11:12 10.27 10.27 10.21 10.26 291.2K
11:13 10.26 10.31 10.24 10.25 355.6K
11:14 10.24 10.25 10.21 10.21 203.4K
11:15 10.20 10.25 10.20 10.21 361.6K
11:16 10.21 10.28 10.21 10.28 154.8K
11:17 10.22 10.23 10.22 10.22 229.8K
11:18 10.26 10.26 10.19 10.21 489.4K
11:19 10.27 10.35 10.27 10.35 451.2K
11:20 10.42 10.43 10.38 10.40 782.9K
11:21 10.41 10.41 10.36 10.37 298.4K
11:22 10.39 10.45 10.39 10.45 358.6K
11:23 10.41 10.55 10.41 10.55 647.9K
11:24 10.56 10.56 10.53 10.55 465.5K
11:25 10.57 10.58 10.53 10.53 596.7K
11:26 10.51 10.55 10.47 10.55 316.5K
11:27 10.56 10.56 10.52 10.52 183.3K
11:28 10.53 10.55 10.49 10.49 269.8K
11:29 10.51 10.51 10.43 10.43 277.0K
11:30 10.41 10.46 10.41 10.43 185.4K
11:31 10.48 10.49 10.43 10.49 256.0K
11:32 10.48 10.51 10.48 10.51 260.9K
11:33 10.53 10.54 10.50 10.52 289.9K
11:34 10.54 10.54 10.49 10.49 314.5K
11:35 10.44 10.44 10.37 10.39 384.6K
11:36 10.39 10.43 10.39 10.41 168.0K
11:37 10.41 10.52 10.41 10.48 230.6K
11:38 10.50 10.55 10.50 10.51 315.0K
11:39 10.50 10.50 10.42 10.44 241.7K
11:40 10.42 10.45 10.41 10.42 129.5K
11:41 10.42 10.48 10.40 10.48 238.0K
11:42 10.47 10.56 10.47 10.54 392.6K
11:43 10.56 10.56 10.51 10.52 206.6K
11:44 10.54 10.55 10.54 10.55 196.9K
11:45 10.59 10.62 10.59 10.60 467.6K
11:46 10.61 10.66 10.61 10.65 568.5K
11:47 10.72 10.77 10.71 10.71 1,064.8K
11:48 10.76 10.76 10.70 10.70 717.0K
11:49 10.72 10.82 10.72 10.81 698.3K
11:50 10.84 10.84 10.77 10.77 359.0K
11:51 10.78 10.81 10.77 10.77 382.0K
11:52 10.70 10.83 10.70 10.83 437.9K
11:53 10.83 10.83 10.78 10.79 436.6K
11:54 10.80 10.82 10.80 10.81 157.4K
11:55 10.82 10.82 10.79 10.80 266.6K
11:56 10.79 10.80 10.75 10.76 342.0K
11:57 10.81 10.82 10.80 10.82 240.5K
11:58 10.82 10.87 10.82 10.87 431.3K
11:59 10.85 10.90 10.85 10.90 555.5K
12:00 10.89 10.91 10.88 10.88 415.1K
12:01 10.84 10.84 10.80 10.81 481.5K
12:02 10.83 10.90 10.83 10.90 246.4K
12:03 10.92 11.02 10.92 10.97 1,204.7K
12:04 11.02 11.02 10.99 11.00 370.5K
12:05 11.02 11.02 10.99 10.99 417.6K
12:06 10.97 10.99 10.95 10.96 318.6K
12:07 10.96 10.99 10.96 10.97 269.9K
12:08 10.96 11.01 10.96 10.99 270.7K
12:09 10.99 10.99 10.97 10.98 99.2K
12:10 10.97 10.98 10.94 10.94 216.5K
12:11 10.97 11.06 10.97 11.03 600.7K
12:12 11.00 11.05 11.00 11.04 325.9K
12:13 11.00 11.04 11.00 11.03 284.2K
12:14 11.00 11.09 11.00 11.09 409.9K
12:15 11.07 11.07 11.03 11.04 239.9K
12:16 11.06 11.06 11.01 11.04 309.4K
12:17 11.03 11.10 11.03 11.04 390.0K
12:18 11.07 11.11 11.07 11.09 275.5K
12:19 11.12 11.24 11.12 11.21 856.6K
12:20 11.18 11.20 11.14 11.14 440.3K
12:21 11.18 11.20 11.16 11.16 396.5K
12:22 11.15 11.19 11.13 11.16 327.6K
12:23 11.15 11.15 11.11 11.11 294.4K
12:24 11.14 11.24 11.14 11.23 644.6K
12:25 11.30 11.30 11.27 11.28 562.6K
12:26 11.29 11.29 11.22 11.22 501.6K
12:27 11.23 11.23 11.20 11.21 268.6K
12:28 11.20 11.23 11.20 11.23 222.9K
12:29 11.18 11.24 11.18 11.19 319.9K
12:30 11.19 11.20 11.19 11.19 185.2K
12:31 11.20 11.24 11.18 11.21 354.6K
12:32 11.21 11.21 11.13 11.13 245.8K
12:33 11.16 11.18 11.15 11.16 291.6K
12:34 11.22 11.25 11.22 11.24 690.3K
12:35 11.23 11.23 11.20 11.20 142.2K
12:36 11.19 11.19 11.13 11.15 424.9K
12:37 11.13 11.24 11.13 11.21 392.4K
12:38 11.20 11.31 11.20 11.27 686.6K
12:39 11.27 11.29 11.27 11.29 393.6K
12:40 11.33 11.38 11.33 11.38 728.7K
12:41 11.35 11.36 11.34 11.34 215.6K
12:42 11.36 11.37 11.30 11.30 312.9K
12:43 11.30 11.30 11.24 11.24 452.5K
12:44 11.24 11.26 11.24 11.25 365.2K
12:45 11.25 11.25 11.21 11.22 244.3K
12:46 11.22 11.22 11.18 11.18 350.9K
12:47 11.18 11.24 11.18 11.23 209.3K
12:48 11.24 11.29 11.23 11.23 186.3K
12:49 11.22 11.22 11.14 11.19 297.6K
12:50 11.20 11.25 11.19 11.25 224.1K
12:51 11.23 11.23 11.17 11.17 140.7K
12:52 11.14 11.17 11.12 11.17 372.1K
12:53 11.18 11.22 11.18 11.20 263.5K
12:54 11.17 11.18 11.12 11.13 296.8K
12:55 11.15 11.18 11.15 11.18 179.1K
12:56 11.21 11.23 11.20 11.20 269.8K
12:57 11.23 11.33 11.23 11.31 654.9K
12:58 11.31 11.32 11.27 11.27 292.8K
12:59 11.29 11.29 11.25 11.25 235.0K
13:00 11.23 11.23 11.15 11.15 417.6K
13:01 11.16 11.21 11.14 11.21 258.6K
13:02 11.22 11.22 11.19 11.20 206.7K
13:03 11.16 11.20 11.16 11.19 158.1K
13:04 11.20 11.24 11.20 11.22 249.0K
13:05 11.23 11.23 11.19 11.20 104.5K
13:06 11.23 11.23 11.20 11.20 102.8K
13:07 11.21 11.24 11.21 11.22 110.9K
13:08 11.24 11.24 11.20 11.22 86.2K
13:09 11.21 11.24 11.21 11.24 206.5K
13:10 11.24 11.29 11.24 11.29 341.1K
13:11 11.32 11.32 11.28 11.28 325.2K
13:12 11.29 11.29 11.27 11.27 78.6K
13:13 11.27 11.27 11.19 11.21 314.6K
13:14 11.18 11.18 11.07 11.08 577.2K
13:15 11.07 11.07 11.01 11.04 704.6K
13:16 11.09 11.09 11.07 11.09 289.6K
13:17 11.09 11.10 11.07 11.07 181.9K
13:18 11.08 11.09 11.05 11.06 178.7K
13:19 11.07 11.14 11.07 11.14 297.9K
13:20 11.13 11.24 11.13 11.21 524.4K
13:21 11.20 11.21 11.18 11.19 170.3K
13:22 11.23 11.25 11.23 11.25 374.2K
13:23 11.24 11.28 11.24 11.27 229.5K
13:24 11.28 11.39 11.25 11.36 967.5K
13:25 11.35 11.47 11.35 11.46 983.3K
13:26 11.47 11.62 11.47 11.60 2,630.6K
13:27 11.59 11.63 11.59 11.61 795.4K
13:28 11.58 11.58 11.53 11.55 888.6K
13:29 11.53 11.55 11.50 11.52 517.8K
13:30 11.55 11.58 11.55 11.55 580.6K
13:31 11.51 11.59 11.51 11.53 419.4K
13:32 11.62 11.62 11.56 11.56 751.6K
13:33 11.60 11.74 11.60 11.72 1,088.5K
13:34 11.67 11.72 11.67 11.68 421.3K
13:35 11.68 11.68 11.58 11.61 645.7K
13:36 11.58 11.64 11.58 11.59 272.5K
13:37 11.57 11.57 11.44 11.44 542.4K
13:38 11.41 11.42 11.41 11.41 673.6K
13:39 11.40 11.45 11.40 11.43 478.9K
13:40 11.36 11.40 11.34 11.40 572.8K
13:41 11.42 11.43 11.36 11.38 394.1K
13:42 11.38 11.38 11.32 11.32 492.2K
13:43 11.31 11.38 11.31 11.36 357.6K
13:44 11.33 11.34 11.30 11.33 358.9K
13:45 11.31 11.35 11.30 11.32 209.4K
13:46 11.32 11.32 11.16 11.17 783.0K
13:47 11.18 11.20 11.14 11.14 470.0K
13:48 11.14 11.15 11.08 11.12 508.8K
13:49 11.11 11.11 11.09 11.11 283.5K
13:50 11.10 11.15 11.10 11.14 313.8K
13:51 11.17 11.18 11.13 11.13 328.9K
13:52 11.11 11.12 11.07 11.09 414.0K
13:53 11.10 11.17 11.10 11.17 285.8K
13:54 11.17 11.17 11.15 11.15 320.8K
13:55 11.12 11.14 11.12 11.14 206.5K
13:56 11.12 11.16 11.12 11.14 214.9K
13:57 11.14 11.15 11.13 11.14 250.9K
13:58 11.13 11.13 11.07 11.08 340.1K
13:59 11.10 11.13 11.10 11.13 155.3K
14:00 11.12 11.16 11.10 11.10 223.9K
14:01 11.12 11.12 11.07 11.09 246.8K
14:02 11.09 11.09 11.04 11.04 303.4K
14:03 11.08 11.10 11.08 11.09 109.5K
14:04 11.09 11.10 11.08 11.08 122.6K
14:05 11.09 11.10 11.04 11.04 221.5K
14:06 10.97 11.02 10.97 11.02 884.9K
14:07 11.04 11.08 11.03 11.08 297.9K
14:08 11.08 11.10 11.06 11.06 348.4K
14:09 11.09 11.09 11.06 11.06 146.1K
14:10 11.05 11.05 11.01 11.05 228.2K
14:11 11.04 11.06 11.04 11.04 134.6K
14:12 11.04 11.10 11.04 11.10 194.3K
14:13 11.06 11.09 11.06 11.09 187.3K
14:14 11.09 11.14 11.08 11.13 449.6K
14:15 11.12 11.12 11.00 11.00 550.9K
14:16 11.01 11.02 10.96 10.96 337.3K
14:17 10.97 10.99 10.97 10.99 333.5K
14:18 11.00 11.02 10.98 10.98 249.2K
14:19 10.96 10.99 10.96 10.99 256.1K
14:20 11.03 11.05 11.03 11.05 280.6K
14:21 11.06 11.11 11.06 11.08 421.6K
14:22 11.05 11.09 11.05 11.08 160.1K
14:23 11.07 11.07 11.01 11.01 178.7K
14:24 11.02 11.05 11.02 11.04 124.6K
14:25 11.04 11.06 11.01 11.05 127.7K
14:26 11.08 11.13 11.08 11.13 308.3K
14:27 11.21 11.23 11.21 11.23 678.5K
14:28 11.21 11.24 11.20 11.24 437.6K
14:29 11.24 11.24 11.21 11.23 393.8K
14:30 11.22 11.22 11.18 11.19 191.0K
14:31 11.21 11.22 11.20 11.20 117.3K
14:32 11.21 11.33 11.21 11.30 717.2K
14:33 11.29 11.30 11.28 11.29 281.3K
14:34 11.30 11.30 11.24 11.24 428.0K
14:35 11.26 11.26 11.25 11.26 209.6K
14:36 11.26 11.28 11.26 11.28 208.3K
14:37 11.29 11.34 11.29 11.30 320.5K
14:38 11.29 11.30 11.29 11.30 152.6K
14:39 11.28 11.40 11.28 11.40 619.9K
14:40 11.41 11.41 11.35 11.35 257.1K
14:41 11.37 11.37 11.28 11.28 332.9K
14:42 11.27 11.30 11.25 11.25 349.4K
14:43 11.26 11.28 11.25 11.25 203.0K
14:44 11.26 11.28 11.26 11.27 130.0K
14:45 11.32 11.33 11.29 11.30 268.0K
14:46 11.29 11.32 11.27 11.30 153.9K
14:47 11.30 11.32 11.29 11.29 97.4K
14:48 11.30 11.30 11.26 11.26 147.7K
14:49 11.26 11.30 11.26 11.30 162.7K
14:50 11.31 11.34 11.31 11.33 157.8K
14:51 11.33 11.41 11.33 11.38 536.2K
14:52 11.33 11.33 11.26 11.26 352.3K
14:53 11.25 11.29 11.25 11.28 320.8K
14:54 11.30 11.31 11.29 11.30 279.3K
14:55 11.34 11.34 11.31 11.34 249.5K
14:56 11.34 11.37 11.33 11.35 178.8K
14:57 11.36 11.43 11.36 11.41 345.6K
14:58 11.45 11.48 11.42 11.42 487.4K
14:59 11.40 11.40 11.35 11.36 346.4K
15:00 11.35 11.38 11.35 11.36 247.6K
15:01 11.39 11.39 11.35 11.36 182.5K
15:02 11.36 11.39 11.35 11.39 206.6K
15:03 11.38 11.38 11.30 11.34 220.9K
15:04 11.34 11.39 11.33 11.36 207.2K
15:05 11.38 11.48 11.38 11.47 476.2K
15:06 11.47 11.49 11.47 11.49 375.7K
15:07 11.48 11.51 11.48 11.48 556.8K
15:08 11.47 11.51 11.47 11.50 280.0K
15:09 11.50 11.51 11.47 11.48 309.3K
15:10 11.49 11.49 11.46 11.47 126.6K
15:11 11.51 11.54 11.51 11.51 421.1K
15:12 11.48 11.52 11.48 11.48 283.1K
15:13 11.47 11.49 11.46 11.47 192.8K
15:14 11.46 11.48 11.42 11.42 242.1K
15:15 11.43 11.50 11.43 11.50 313.4K
15:16 11.52 11.59 11.52 11.59 668.5K
15:17 11.58 11.58 11.55 11.58 309.7K
15:18 11.53 11.53 11.46 11.46 366.2K
15:19 11.45 11.45 11.38 11.40 548.0K
15:20 11.39 11.46 11.39 11.46 426.6K
15:21 11.42 11.45 11.41 11.44 177.2K
15:22 11.47 11.47 11.39 11.39 322.9K
15:23 11.38 11.38 11.36 11.37 348.0K
15:24 11.36 11.38 11.33 11.38 304.2K
15:25 11.41 11.43 11.37 11.37 272.4K
15:26 11.33 11.33 11.30 11.32 536.0K
15:27 11.35 11.41 11.34 11.38 280.1K
15:28 11.42 11.43 11.41 11.41 185.3K
15:29 11.45 11.47 11.44 11.45 461.7K
15:30 11.43 11.53 11.43 11.53 431.6K
15:31 11.53 11.57 11.53 11.55 627.3K
15:32 11.55 11.57 11.48 11.48 501.1K
15:33 11.49 11.49 11.48 11.48 266.8K
15:34 11.47 11.50 11.45 11.48 254.8K
15:35 11.50 11.50 11.46 11.46 192.2K
15:36 11.47 11.47 11.45 11.45 200.5K
15:37 11.45 11.49 11.45 11.49 228.2K
15:38 11.53 11.55 11.50 11.50 547.7K
15:39 11.52 11.52 11.48 11.48 207.8K
15:40 11.48 11.50 11.48 11.50 351.1K
15:41 11.54 11.61 11.54 11.60 708.4K
15:42 11.60 11.67 11.60 11.61 891.6K
15:43 11.62 11.62 11.60 11.60 272.5K
15:44 11.56 11.59 11.56 11.56 316.0K
15:45 11.55 11.57 11.55 11.56 225.0K
15:46 11.56 11.62 11.56 11.62 340.9K
15:47 11.62 11.62 11.61 11.62 269.5K
15:48 11.62 11.64 11.60 11.60 396.6K
15:49 11.60 11.60 11.50 11.54 703.4K
15:50 11.58 11.60 11.57 11.60 460.4K
15:51 11.60 11.61 11.58 11.58 306.8K
15:52 11.59 11.63 11.59 11.61 445.2K
15:53 11.61 11.61 11.58 11.60 332.0K
15:54 11.61 11.65 11.60 11.65 524.5K
15:55 11.67 11.67 11.58 11.58 961.7K
15:56 11.59 11.59 11.47 11.48 769.3K
15:57 11.49 11.49 11.44 11.45 528.4K
15:58 11.39 11.40 11.36 11.36 820.1K
15:59 11.36 11.36 11.31 11.31 760.5K
16:00 11.33 11.35 10.75 11.24 7,874.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし