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 12.03 13.09 11.44 12.12 18,183.4K
09:32 12.20 12.34 12.20 12.34 1,293.5K
09:33 12.27 12.44 12.18 12.18 1,902.4K
09:34 12.01 12.17 12.01 12.17 873.5K
09:35 12.20 12.32 12.20 12.21 732.3K
09:36 12.20 12.20 12.06 12.19 877.9K
09:37 12.19 12.20 12.06 12.12 568.3K
09:38 12.13 12.26 12.11 12.26 573.4K
09:39 12.25 12.25 12.19 12.23 607.8K
09:40 12.24 12.24 12.17 12.20 484.2K
09:41 12.14 12.19 12.14 12.17 547.9K
09:42 12.15 12.24 12.13 12.19 604.7K
09:43 12.15 12.17 12.12 12.17 689.7K
09:44 12.15 12.15 12.10 12.11 548.6K
09:45 12.19 12.29 12.16 12.29 445.6K
09:46 12.32 12.42 12.32 12.41 943.0K
09:47 12.38 12.38 12.33 12.33 557.7K
09:48 12.37 12.59 12.37 12.56 1,308.9K
09:49 12.56 12.68 12.56 12.68 774.8K
09:50 12.67 12.84 12.67 12.82 1,245.2K
09:51 12.79 12.92 12.79 12.84 1,206.2K
09:52 12.76 12.76 12.58 12.61 1,145.8K
09:53 12.67 12.71 12.62 12.63 751.5K
09:54 12.65 12.65 12.39 12.39 1,079.6K
09:55 12.32 12.42 12.32 12.42 734.9K
09:56 12.40 12.41 12.38 12.40 491.9K
09:57 12.48 12.54 12.48 12.54 556.6K
09:58 12.56 12.70 12.56 12.70 640.2K
09:59 12.62 12.69 12.62 12.66 496.6K
10:00 12.63 12.64 12.58 12.58 392.0K
10:01 12.57 12.70 12.55 12.70 566.3K
10:02 12.75 12.76 12.69 12.72 501.3K
10:03 12.70 12.72 12.66 12.72 469.3K
10:04 12.69 12.84 12.69 12.84 714.4K
10:05 12.87 12.97 12.87 12.95 932.3K
10:06 12.86 12.86 12.67 12.72 826.2K
10:07 12.69 12.70 12.63 12.63 662.7K
10:08 12.62 12.76 12.61 12.76 557.2K
10:09 12.68 12.68 12.65 12.65 334.3K
10:10 12.66 12.66 12.60 12.60 357.3K
10:11 12.64 12.69 12.62 12.69 228.7K
10:12 12.72 12.76 12.72 12.73 396.6K
10:13 12.82 12.88 12.82 12.82 713.1K
10:14 12.81 12.81 12.72 12.74 283.3K
10:15 12.66 12.70 12.66 12.66 438.4K
10:16 12.68 12.75 12.68 12.70 330.4K
10:17 12.67 12.75 12.67 12.67 375.8K
10:18 12.68 12.68 12.58 12.58 873.0K
10:19 12.61 12.62 12.53 12.53 294.8K
10:20 12.53 12.53 12.44 12.46 851.4K
10:21 12.51 12.52 12.49 12.49 459.8K
10:22 12.47 12.54 12.47 12.50 410.3K
10:23 12.49 12.53 12.49 12.52 207.3K
10:24 12.52 12.52 12.43 12.49 543.3K
10:25 12.47 12.59 12.47 12.59 296.3K
10:26 12.57 12.57 12.52 12.52 199.8K
10:27 12.53 12.55 12.52 12.52 200.5K
10:28 12.54 12.60 12.54 12.58 332.5K
10:29 12.60 12.63 12.59 12.59 303.3K
10:30 12.59 12.59 12.56 12.57 238.3K
10:31 12.55 12.64 12.55 12.63 253.3K
10:32 12.59 12.66 12.59 12.64 237.0K
10:33 12.65 12.67 12.64 12.64 254.9K
10:34 12.69 12.83 12.69 12.83 798.4K
10:35 12.83 12.84 12.82 12.82 443.5K
10:36 12.77 12.77 12.70 12.70 417.1K
10:37 12.72 12.76 12.71 12.76 346.4K
10:38 12.71 12.80 12.71 12.79 271.5K
10:39 12.84 12.92 12.82 12.92 642.7K
10:40 12.94 12.97 12.90 12.95 722.4K
10:41 12.97 12.97 12.90 12.90 581.2K
10:42 12.93 13.01 12.93 12.98 981.3K
10:43 12.99 13.15 12.99 13.14 1,006.3K
10:44 13.21 13.41 13.21 13.36 1,191.3K
10:45 13.36 13.36 13.31 13.32 759.5K
10:46 13.35 13.47 13.35 13.47 807.9K
10:47 13.49 13.54 13.45 13.49 1,032.8K
10:48 13.45 13.47 13.34 13.34 892.4K
10:49 13.37 13.37 13.15 13.15 928.0K
10:50 13.20 13.30 13.20 13.26 667.1K
10:51 13.26 13.30 13.22 13.25 463.4K
10:52 13.21 13.21 13.10 13.10 334.6K
10:53 13.12 13.14 13.06 13.06 497.2K
10:54 13.11 13.17 13.08 13.17 479.5K
10:55 13.19 13.19 13.11 13.12 243.8K
10:56 13.13 13.15 13.05 13.09 488.2K
10:57 13.06 13.06 12.93 13.00 612.1K
10:58 12.98 13.03 12.97 12.97 302.5K
10:59 12.98 13.04 12.98 12.98 215.0K
11:00 12.99 12.99 12.81 12.86 623.4K
11:01 12.83 12.83 12.76 12.76 649.6K
11:02 12.81 12.81 12.69 12.69 507.8K
11:03 12.72 12.78 12.68 12.68 374.5K
11:04 12.67 12.67 12.62 12.62 369.3K
11:05 12.63 12.63 12.56 12.56 596.6K
11:06 12.55 12.60 12.55 12.57 386.0K
11:07 12.59 12.59 12.51 12.56 571.4K
11:08 12.56 12.64 12.56 12.62 425.3K
11:09 12.61 12.69 12.61 12.69 294.2K
11:10 12.70 12.70 12.65 12.66 452.0K
11:11 12.57 12.57 12.50 12.50 520.0K
11:12 12.52 12.52 12.51 12.52 410.3K
11:13 12.50 12.54 12.50 12.52 522.8K
11:14 12.51 12.53 12.50 12.53 293.0K
11:15 12.55 12.57 12.52 12.55 278.6K
11:16 12.57 12.57 12.50 12.52 226.4K
11:17 12.54 12.56 12.53 12.56 164.3K
11:18 12.55 12.62 12.55 12.62 185.1K
11:19 12.63 12.65 12.59 12.59 318.3K
11:20 12.55 12.62 12.55 12.62 196.0K
11:21 12.60 12.60 12.56 12.56 150.0K
11:22 12.56 12.56 12.50 12.50 293.2K
11:23 12.43 12.44 12.41 12.41 721.9K
11:24 12.41 12.42 12.40 12.40 401.4K
11:25 12.35 12.35 12.31 12.33 616.9K
11:26 12.34 12.34 12.28 12.33 421.1K
11:27 12.33 12.33 12.25 12.25 495.1K
11:28 12.25 12.28 12.19 12.26 596.2K
11:29 12.32 12.32 12.26 12.30 268.4K
11:30 12.27 12.30 12.26 12.28 198.3K
11:31 12.28 12.28 12.21 12.21 183.1K
11:32 12.20 12.24 12.19 12.20 312.3K
11:33 12.21 12.25 12.20 12.25 188.2K
11:34 12.26 12.26 12.22 12.22 175.1K
11:35 12.19 12.25 12.19 12.23 341.6K
11:36 12.24 12.24 12.21 12.22 224.0K
11:37 12.24 12.27 12.24 12.24 128.2K
11:38 12.24 12.27 12.21 12.24 331.6K
11:39 12.27 12.28 12.26 12.27 215.2K
11:40 12.26 12.26 12.21 12.23 174.5K
11:41 12.21 12.24 12.18 12.19 367.1K
11:42 12.17 12.18 12.17 12.18 258.0K
11:43 12.18 12.19 12.12 12.13 258.4K
11:44 12.19 12.19 12.15 12.15 373.2K
11:45 12.15 12.16 12.13 12.13 246.5K
11:46 12.15 12.19 12.14 12.19 134.5K
11:47 12.19 12.29 12.19 12.29 405.0K
11:48 12.28 12.38 12.28 12.38 480.3K
11:49 12.39 12.45 12.39 12.45 415.4K
11:50 12.46 12.46 12.39 12.39 266.3K
11:51 12.39 12.39 12.33 12.34 320.3K
11:52 12.34 12.35 12.33 12.33 155.2K
11:53 12.34 12.34 12.31 12.33 230.5K
11:54 12.36 12.36 12.28 12.28 222.1K
11:55 12.28 12.28 12.23 12.24 151.1K
11:56 12.25 12.29 12.25 12.29 116.9K
11:57 12.29 12.32 12.26 12.32 135.2K
11:58 12.37 12.42 12.37 12.41 216.8K
11:59 12.41 12.41 12.38 12.39 247.6K
12:00 12.37 12.37 12.35 12.35 109.5K
12:01 12.35 12.44 12.35 12.44 208.7K
12:02 12.43 12.44 12.41 12.43 179.9K
12:03 12.38 12.48 12.38 12.48 186.5K
12:04 12.47 12.54 12.47 12.54 474.0K
12:05 12.54 12.54 12.52 12.52 339.4K
12:06 12.51 12.51 12.48 12.50 235.2K
12:07 12.47 12.50 12.47 12.48 111.7K
12:08 12.48 12.48 12.47 12.47 62.8K
12:09 12.47 12.48 12.45 12.45 99.7K
12:10 12.43 12.43 12.39 12.40 228.0K
12:11 12.40 12.40 12.35 12.37 83.1K
12:12 12.34 12.34 12.32 12.32 145.2K
12:13 12.34 12.37 12.34 12.37 100.3K
12:14 12.36 12.42 12.36 12.42 174.6K
12:15 12.41 12.41 12.39 12.41 137.9K
12:16 12.40 12.43 12.40 12.43 68.0K
12:17 12.44 12.44 12.43 12.43 102.9K
12:18 12.44 12.44 12.39 12.39 140.0K
12:19 12.40 12.41 12.40 12.40 66.3K
12:20 12.40 12.40 12.39 12.40 86.7K
12:21 12.43 12.44 12.42 12.42 80.5K
12:22 12.43 12.43 12.37 12.37 121.4K
12:23 12.36 12.36 12.32 12.32 312.3K
12:24 12.30 12.33 12.28 12.30 188.3K
12:25 12.30 12.32 12.29 12.32 64.5K
12:26 12.30 12.34 12.30 12.33 115.3K
12:27 12.33 12.37 12.33 12.36 87.8K
12:28 12.34 12.41 12.34 12.40 110.3K
12:29 12.43 12.46 12.43 12.46 159.7K
12:30 12.45 12.45 12.40 12.41 122.8K
12:31 12.40 12.43 12.40 12.42 94.9K
12:32 12.40 12.43 12.38 12.38 84.5K
12:33 12.38 12.43 12.38 12.40 40.2K
12:34 12.39 12.42 12.39 12.41 56.7K
12:35 12.42 12.50 12.42 12.49 262.6K
12:36 12.48 12.55 12.48 12.55 265.9K
12:37 12.49 12.53 12.49 12.52 147.6K
12:38 12.52 12.56 12.52 12.56 202.3K
12:39 12.49 12.51 12.49 12.50 109.9K
12:40 12.50 12.50 12.45 12.45 169.1K
12:41 12.46 12.46 12.41 12.41 130.1K
12:42 12.41 12.41 12.39 12.40 126.9K
12:43 12.40 12.40 12.36 12.36 106.4K
12:44 12.36 12.36 12.33 12.34 137.3K
12:45 12.34 12.36 12.34 12.36 141.7K
12:46 12.35 12.37 12.35 12.37 96.4K
12:47 12.37 12.37 12.36 12.37 66.8K
12:48 12.37 12.37 12.31 12.31 128.8K
12:49 12.31 12.33 12.30 12.33 227.0K
12:50 12.31 12.32 12.31 12.32 63.3K
12:51 12.32 12.33 12.30 12.31 42.9K
12:52 12.33 12.33 12.31 12.31 55.4K
12:53 12.32 12.32 12.28 12.28 99.0K
12:54 12.29 12.29 12.21 12.22 193.1K
12:55 12.24 12.24 12.22 12.23 95.8K
12:56 12.23 12.23 12.19 12.19 195.5K
12:57 12.19 12.19 12.17 12.17 104.7K
12:58 12.17 12.19 12.17 12.19 109.8K
12:59 12.19 12.19 12.17 12.17 44.5K
13:00 12.17 12.17 12.13 12.14 157.4K
13:01 12.15 12.21 12.15 12.21 143.4K
13:02 12.22 12.24 12.21 12.24 157.4K
13:03 12.24 12.26 12.22 12.22 204.3K
13:04 12.26 12.26 12.22 12.25 80.6K
13:05 12.25 12.26 12.23 12.24 82.4K
13:06 12.27 12.30 12.27 12.28 139.6K
13:07 12.30 12.30 12.28 12.28 84.3K
13:08 12.29 12.30 12.27 12.27 78.0K
13:09 12.27 12.27 12.25 12.26 80.5K
13:10 12.29 12.29 12.27 12.27 90.1K
13:11 12.27 12.28 12.25 12.26 78.8K
13:12 12.26 12.26 12.23 12.25 136.0K
13:13 12.27 12.29 12.27 12.28 69.0K
13:14 12.28 12.30 12.28 12.28 87.7K
13:15 12.29 12.29 12.23 12.23 104.9K
13:16 12.24 12.25 12.23 12.23 97.7K
13:17 12.23 12.23 12.20 12.21 63.0K
13:18 12.22 12.24 12.22 12.24 58.6K
13:19 12.23 12.23 12.21 12.23 58.0K
13:20 12.21 12.23 12.21 12.22 87.7K
13:21 12.24 12.24 12.22 12.23 112.6K
13:22 12.23 12.24 12.22 12.22 90.4K
13:23 12.22 12.22 12.21 12.21 59.9K
13:24 12.22 12.22 12.19 12.19 100.6K
13:25 12.19 12.19 12.17 12.18 76.6K
13:26 12.16 12.18 12.14 12.14 106.3K
13:27 12.13 12.14 12.11 12.11 177.0K
13:28 12.10 12.10 12.08 12.08 163.9K
13:29 12.06 12.06 12.05 12.06 189.7K
13:30 12.09 12.09 12.05 12.05 160.2K
13:31 12.06 12.09 12.04 12.08 179.0K
13:32 12.08 12.16 12.08 12.15 182.5K
13:33 12.13 12.15 12.13 12.14 78.2K
13:34 12.19 12.19 12.16 12.16 115.7K
13:35 12.16 12.19 12.16 12.17 85.2K
13:36 12.17 12.24 12.17 12.24 170.5K
13:37 12.30 12.30 12.22 12.22 198.1K
13:38 12.23 12.25 12.21 12.24 94.7K
13:39 12.22 12.22 12.20 12.20 141.8K
13:40 12.20 12.23 12.20 12.23 82.9K
13:41 12.25 12.29 12.25 12.27 159.2K
13:42 12.26 12.27 12.25 12.25 140.6K
13:43 12.24 12.26 12.22 12.25 103.8K
13:44 12.23 12.23 12.22 12.22 42.6K
13:45 12.22 12.23 12.21 12.21 29.9K
13:46 12.22 12.22 12.21 12.21 62.4K
13:47 12.21 12.21 12.18 12.19 66.1K
13:48 12.17 12.20 12.17 12.20 33.1K
13:49 12.19 12.19 12.16 12.16 58.8K
13:50 12.17 12.18 12.16 12.17 52.5K
13:51 12.16 12.17 12.15 12.16 55.1K
13:52 12.18 12.18 12.17 12.18 48.3K
13:53 12.18 12.18 12.16 12.17 28.4K
13:54 12.17 12.18 12.16 12.16 48.2K
13:55 12.17 12.19 12.16 12.17 52.7K
13:56 12.12 12.14 12.12 12.13 208.2K
13:57 12.10 12.13 12.10 12.13 57.3K
13:58 12.13 12.14 12.12 12.14 59.1K
13:59 12.13 12.14 12.12 12.12 71.1K
14:00 12.12 12.12 12.09 12.09 100.4K
14:01 12.08 12.08 12.04 12.04 228.0K
14:02 12.01 12.06 12.01 12.05 581.1K
14:03 12.05 12.08 12.05 12.07 216.2K
14:04 12.08 12.08 12.06 12.08 152.4K
14:05 12.07 12.08 12.07 12.08 78.2K
14:06 12.07 12.07 12.04 12.04 95.3K
14:07 12.05 12.05 12.01 12.01 152.2K
14:08 12.02 12.02 12.02 12.02 58.0K
14:09 12.03 12.03 12.02 12.03 75.4K
14:10 12.03 12.03 12.00 12.02 94.2K
14:11 12.01 12.04 12.00 12.04 163.6K
14:12 12.06 12.08 12.04 12.04 155.3K
14:13 12.04 12.06 12.04 12.05 89.6K
14:14 12.07 12.08 12.06 12.07 85.3K
14:15 12.09 12.09 12.03 12.03 130.0K
14:16 12.03 12.05 12.03 12.05 120.0K
14:17 12.05 12.05 12.04 12.05 46.1K
14:18 12.04 12.05 12.04 12.05 31.6K
14:19 12.05 12.06 12.05 12.06 53.8K
14:20 12.07 12.13 12.07 12.13 144.7K
14:21 12.09 12.09 12.08 12.08 89.6K
14:22 12.08 12.11 12.08 12.10 114.6K
14:23 12.09 12.09 12.07 12.09 125.6K
14:24 12.08 12.09 12.08 12.09 47.5K
14:25 12.11 12.12 12.11 12.12 52.8K
14:26 12.11 12.12 12.11 12.12 65.7K
14:27 12.13 12.17 12.13 12.17 135.1K
14:28 12.14 12.15 12.13 12.14 90.6K
14:29 12.18 12.19 12.17 12.18 125.2K
14:30 12.20 12.25 12.20 12.23 220.3K
14:31 12.21 12.22 12.18 12.18 151.1K
14:32 12.15 12.19 12.14 12.19 120.7K
14:33 12.19 12.20 12.18 12.20 108.2K
14:34 12.22 12.24 12.22 12.23 119.5K
14:35 12.22 12.22 12.21 12.21 49.9K
14:36 12.21 12.22 12.21 12.21 87.0K
14:37 12.20 12.20 12.19 12.20 77.9K
14:38 12.20 12.20 12.18 12.18 62.0K
14:39 12.17 12.17 12.13 12.13 150.0K
14:40 12.14 12.14 12.09 12.09 148.3K
14:41 12.10 12.12 12.09 12.11 92.7K
14:42 12.11 12.13 12.11 12.13 113.7K
14:43 12.13 12.13 12.10 12.10 90.1K
14:44 12.08 12.10 12.08 12.09 33.3K
14:45 12.09 12.09 12.06 12.08 69.7K
14:46 12.07 12.08 12.07 12.07 28.6K
14:47 12.05 12.05 12.03 12.03 80.8K
14:48 12.04 12.04 12.03 12.03 66.0K
14:49 12.04 12.05 12.03 12.03 52.5K
14:50 12.03 12.03 12.01 12.01 120.6K
14:51 12.01 12.02 12.00 12.00 75.8K
14:52 12.01 12.02 12.00 12.02 149.3K
14:53 12.03 12.04 12.03 12.04 137.0K
14:54 12.03 12.03 12.00 12.00 192.3K
14:55 12.02 12.03 12.02 12.02 71.7K
14:56 12.00 12.03 12.00 12.03 1,086.3K
14:57 12.00 12.00 12.00 12.00 17.5K
14:58 12.00 12.00 12.00 12.00 0.0K
14:59 12.00 12.00 12.00 12.00 0.0K
15:00 12.02 12.07 12.02 12.07 689.8K
15:01 12.06 12.12 12.06 12.12 126.8K
15:02 12.12 12.15 12.12 12.15 108.5K
15:03 12.16 12.18 12.15 12.17 87.9K
15:04 12.17 12.17 12.14 12.15 153.7K
15:05 12.18 12.18 12.14 12.15 115.3K
15:06 12.15 12.16 12.11 12.12 135.0K
15:07 12.12 12.12 12.10 12.11 135.9K
15:08 12.11 12.11 12.07 12.07 122.1K
15:09 12.08 12.12 12.08 12.12 120.7K
15:10 12.14 12.14 12.08 12.08 117.7K
15:11 12.07 12.08 12.05 12.06 117.4K
15:12 12.05 12.07 12.05 12.07 142.2K
15:13 12.08 12.16 12.08 12.16 134.7K
15:14 12.12 12.13 12.12 12.12 69.1K
15:15 12.12 12.12 12.09 12.09 64.3K
15:16 12.09 12.09 12.06 12.08 84.8K
15:17 12.08 12.11 12.08 12.09 125.7K
15:18 12.09 12.10 12.06 12.07 37.2K
15:19 12.08 12.09 12.06 12.09 58.2K
15:20 12.11 12.11 12.10 12.11 45.7K
15:21 12.12 12.12 12.10 12.10 84.3K
15:22 12.12 12.12 12.11 12.12 63.9K
15:23 12.12 12.18 12.12 12.18 161.0K
15:24 12.15 12.15 12.13 12.14 47.5K
15:25 12.15 12.17 12.14 12.15 82.4K
15:26 12.12 12.14 12.12 12.14 58.7K
15:27 12.15 12.15 12.11 12.14 72.8K
15:28 12.14 12.14 12.12 12.13 53.6K
15:29 12.13 12.13 12.09 12.12 81.7K
15:30 12.13 12.14 12.13 12.13 110.7K
15:31 12.16 12.25 12.16 12.25 252.0K
15:32 12.21 12.21 12.19 12.19 113.5K
15:33 12.18 12.19 12.18 12.19 70.3K
15:34 12.19 12.20 12.19 12.19 59.9K
15:35 12.19 12.23 12.19 12.23 111.6K
15:36 12.21 12.24 12.21 12.23 111.8K
15:37 12.23 12.24 12.23 12.24 159.8K
15:38 12.25 12.31 12.25 12.29 251.7K
15:39 12.33 12.36 12.33 12.35 316.8K
15:40 12.36 12.36 12.33 12.34 157.6K
15:41 12.36 12.36 12.29 12.29 153.2K
15:42 12.30 12.33 12.29 12.29 152.0K
15:43 12.29 12.29 12.27 12.27 149.8K
15:44 12.26 12.26 12.21 12.21 253.7K
15:45 12.21 12.28 12.21 12.27 160.8K
15:46 12.31 12.35 12.31 12.34 200.9K
15:47 12.37 12.38 12.35 12.38 195.0K
15:48 12.37 12.45 12.37 12.45 352.0K
15:49 12.43 12.43 12.42 12.42 197.7K
15:50 12.39 12.40 12.35 12.39 201.4K
15:51 12.39 12.42 12.39 12.40 146.4K
15:52 12.39 12.39 12.35 12.35 122.4K
15:53 12.36 12.36 12.35 12.36 184.2K
15:54 12.37 12.37 12.36 12.37 71.9K
15:55 12.38 12.40 12.37 12.40 216.4K
15:56 12.41 12.43 12.41 12.42 197.2K
15:57 12.44 12.48 12.44 12.46 378.1K
15:58 12.45 12.46 12.40 12.43 235.5K
15:59 12.44 12.44 12.43 12.43 210.0K
16:00 12.43 12.75 12.40 12.45 2,779.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし