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 13.45 13.49 12.70 13.40 9,318.4K
09:32 13.44 13.44 13.08 13.08 1,317.8K
09:33 13.10 13.10 12.86 13.02 1,411.1K
09:34 12.88 12.88 12.72 12.72 1,295.7K
09:35 12.71 12.76 12.63 12.70 1,032.7K
09:36 12.69 12.69 12.51 12.51 864.7K
09:37 12.59 12.87 12.59 12.87 1,590.3K
09:38 12.78 12.96 12.78 12.92 1,290.3K
09:39 12.84 12.85 12.74 12.83 889.5K
09:40 12.84 12.84 12.74 12.75 504.4K
09:41 12.74 12.79 12.71 12.79 584.9K
09:42 12.76 12.80 12.72 12.77 604.7K
09:43 12.74 12.76 12.70 12.76 492.0K
09:44 12.76 12.76 12.72 12.76 436.6K
09:45 12.75 12.75 12.57 12.57 722.5K
09:46 12.65 12.77 12.65 12.75 598.2K
09:47 12.87 12.97 12.86 12.86 767.0K
09:48 12.81 12.86 12.77 12.80 416.7K
09:49 12.93 12.93 12.87 12.93 504.3K
09:50 12.88 12.91 12.84 12.89 345.9K
09:51 12.83 12.83 12.76 12.77 406.9K
09:52 12.77 12.90 12.76 12.90 418.5K
09:53 12.89 12.96 12.89 12.96 575.0K
09:54 12.93 12.96 12.93 12.93 526.9K
09:55 12.99 13.10 12.99 13.10 909.1K
09:56 13.06 13.06 12.98 13.03 698.5K
09:57 13.05 13.07 13.00 13.07 435.5K
09:58 13.08 13.08 12.98 12.98 438.5K
09:59 13.03 13.03 12.99 12.99 306.0K
10:00 13.02 13.02 12.94 12.96 410.3K
10:01 13.09 13.09 13.00 13.01 449.1K
10:02 13.00 13.04 13.00 13.02 249.5K
10:03 13.01 13.02 12.89 12.89 545.0K
10:04 12.92 13.01 12.91 12.98 291.6K
10:05 13.00 13.00 12.99 12.99 276.4K
10:06 13.01 13.01 12.95 13.01 234.1K
10:07 13.05 13.14 13.01 13.14 533.2K
10:08 13.08 13.10 13.04 13.09 357.1K
10:09 13.02 13.03 12.99 13.00 311.6K
10:10 13.03 13.05 13.00 13.00 243.4K
10:11 12.98 13.01 12.98 13.00 248.2K
10:12 12.95 13.06 12.95 13.06 389.8K
10:13 13.03 13.08 13.03 13.08 247.4K
10:14 13.08 13.13 13.04 13.10 412.1K
10:15 13.12 13.24 13.12 13.22 805.6K
10:16 13.27 13.27 13.23 13.24 601.2K
10:17 13.22 13.23 13.19 13.19 394.4K
10:18 13.16 13.18 13.14 13.18 431.9K
10:19 13.17 13.17 13.13 13.13 216.1K
10:20 13.12 13.12 13.06 13.06 213.9K
10:21 13.01 13.01 12.92 12.92 748.3K
10:22 12.92 13.01 12.92 13.01 498.6K
10:23 13.02 13.06 13.02 13.06 376.1K
10:24 13.05 13.07 13.02 13.02 376.5K
10:25 13.01 13.01 12.98 13.00 256.4K
10:26 12.98 13.00 12.92 12.92 318.4K
10:27 12.95 13.02 12.95 13.01 263.7K
10:28 13.09 13.14 13.08 13.11 417.7K
10:29 13.14 13.14 13.08 13.08 291.4K
10:30 13.08 13.09 13.07 13.09 193.7K
10:31 13.07 13.07 13.02 13.02 205.6K
10:32 12.97 12.97 12.95 12.96 294.9K
10:33 12.96 13.03 12.96 12.99 388.0K
10:34 13.02 13.03 13.01 13.02 198.3K
10:35 13.01 13.03 13.00 13.00 129.5K
10:36 12.97 13.00 12.97 13.00 175.3K
10:37 13.01 13.02 12.95 12.98 161.1K
10:38 12.99 12.99 12.95 12.95 203.3K
10:39 12.90 12.91 12.89 12.89 324.5K
10:40 12.90 12.90 12.84 12.84 335.2K
10:41 12.86 12.90 12.86 12.90 406.4K
10:42 12.92 12.95 12.91 12.91 295.0K
10:43 12.87 12.88 12.81 12.81 359.3K
10:44 12.80 12.80 12.76 12.76 289.5K
10:45 12.77 12.78 12.75 12.77 329.7K
10:46 12.76 12.76 12.75 12.75 207.9K
10:47 12.76 12.78 12.75 12.77 240.1K
10:48 12.75 12.77 12.75 12.76 127.8K
10:49 12.77 12.82 12.77 12.82 174.4K
10:50 12.83 12.87 12.83 12.87 260.2K
10:51 12.85 12.85 12.80 12.82 185.2K
10:52 12.83 12.83 12.75 12.76 214.4K
10:53 12.76 12.77 12.74 12.77 290.8K
10:54 12.75 12.75 12.73 12.73 247.4K
10:55 12.73 12.73 12.64 12.64 354.7K
10:56 12.62 12.64 12.61 12.64 401.0K
10:57 12.65 12.72 12.65 12.72 295.2K
10:58 12.73 12.78 12.72 12.78 239.8K
10:59 12.78 12.79 12.74 12.79 339.7K
11:00 12.79 12.81 12.75 12.75 229.7K
11:01 12.76 12.76 12.66 12.69 226.0K
11:02 12.69 12.69 12.66 12.66 205.6K
11:03 12.66 12.67 12.65 12.66 208.6K
11:04 12.66 12.66 12.64 12.65 144.3K
11:05 12.66 12.66 12.64 12.64 116.7K
11:06 12.66 12.66 12.61 12.61 137.1K
11:07 12.62 12.62 12.61 12.62 174.5K
11:08 12.62 12.62 12.60 12.60 187.5K
11:09 12.61 12.62 12.60 12.60 142.1K
11:10 12.60 12.61 12.57 12.57 141.3K
11:11 12.55 12.55 12.52 12.52 255.2K
11:12 12.52 12.52 12.45 12.45 656.5K
11:13 12.41 12.41 12.36 12.38 780.3K
11:14 12.38 12.38 12.31 12.31 380.4K
11:15 12.30 12.33 12.27 12.33 500.6K
11:16 12.36 12.42 12.36 12.42 506.2K
11:17 12.44 12.45 12.36 12.36 411.2K
11:18 12.38 12.39 12.37 12.37 182.1K
11:19 12.36 12.36 12.31 12.31 241.1K
11:20 12.28 12.29 12.26 12.26 303.9K
11:21 12.27 12.31 12.26 12.28 220.5K
11:22 12.26 12.26 12.24 12.24 456.7K
11:23 12.25 12.27 12.24 12.27 528.1K
11:24 12.27 12.28 12.27 12.28 181.6K
11:25 12.28 12.28 12.17 12.17 424.8K
11:26 12.16 12.17 12.10 12.13 744.1K
11:27 12.11 12.13 12.11 12.11 380.5K
11:28 12.13 12.19 12.11 12.19 639.0K
11:29 12.19 12.19 12.14 12.19 238.2K
11:30 12.18 12.25 12.18 12.25 224.5K
11:31 12.26 12.33 12.26 12.32 384.2K
11:32 12.33 12.41 12.33 12.41 322.6K
11:33 12.38 12.38 12.33 12.33 432.2K
11:34 12.35 12.35 12.30 12.32 255.6K
11:35 12.32 12.32 12.30 12.30 166.0K
11:36 12.28 12.28 12.26 12.26 279.8K
11:37 12.26 12.33 12.26 12.31 242.1K
11:38 12.31 12.32 12.31 12.32 170.6K
11:39 12.35 12.36 12.34 12.36 145.5K
11:40 12.34 12.35 12.31 12.34 239.9K
11:41 12.32 12.33 12.28 12.28 145.3K
11:42 12.26 12.26 12.25 12.26 120.7K
11:43 12.21 12.21 12.16 12.20 345.7K
11:44 12.20 12.25 12.20 12.25 160.7K
11:45 12.27 12.29 12.24 12.29 221.4K
11:46 12.32 12.33 12.32 12.33 170.3K
11:47 12.33 12.40 12.33 12.40 220.6K
11:48 12.40 12.42 12.38 12.38 266.7K
11:49 12.38 12.38 12.34 12.34 223.7K
11:50 12.34 12.35 12.33 12.35 106.9K
11:51 12.38 12.38 12.32 12.32 120.7K
11:52 12.31 12.32 12.30 12.30 102.6K
11:53 12.29 12.31 12.27 12.31 139.5K
11:54 12.35 12.35 12.32 12.32 260.2K
11:55 12.29 12.31 12.29 12.31 145.4K
11:56 12.32 12.40 12.32 12.40 152.9K
11:57 12.39 12.44 12.39 12.44 298.3K
11:58 12.45 12.45 12.44 12.44 240.8K
11:59 12.42 12.44 12.41 12.43 244.2K
12:00 12.42 12.42 12.37 12.38 199.7K
12:01 12.38 12.43 12.37 12.43 151.8K
12:02 12.43 12.48 12.42 12.45 308.5K
12:03 12.48 12.54 12.48 12.54 313.7K
12:04 12.53 12.59 12.51 12.59 282.0K
12:05 12.60 12.60 12.57 12.57 299.9K
12:06 12.60 12.60 12.55 12.58 249.2K
12:07 12.59 12.61 12.57 12.57 190.6K
12:08 12.57 12.57 12.51 12.53 181.5K
12:09 12.52 12.57 12.52 12.52 210.8K
12:10 12.53 12.57 12.53 12.54 182.8K
12:11 12.54 12.55 12.53 12.55 142.2K
12:12 12.55 12.56 12.55 12.56 46.5K
12:13 12.56 12.57 12.55 12.57 129.0K
12:14 12.55 12.56 12.53 12.53 121.0K
12:15 12.53 12.53 12.51 12.51 200.1K
12:16 12.51 12.54 12.51 12.54 139.4K
12:17 12.51 12.55 12.51 12.54 113.3K
12:18 12.55 12.57 12.55 12.56 160.6K
12:19 12.53 12.54 12.52 12.52 99.1K
12:20 12.53 12.55 12.53 12.55 81.8K
12:21 12.53 12.54 12.52 12.53 181.7K
12:22 12.54 12.55 12.53 12.54 71.4K
12:23 12.54 12.57 12.54 12.56 68.1K
12:24 12.57 12.61 12.57 12.61 214.6K
12:25 12.63 12.63 12.59 12.60 312.0K
12:26 12.61 12.61 12.56 12.58 101.8K
12:27 12.60 12.62 12.59 12.59 124.2K
12:28 12.58 12.58 12.55 12.58 140.3K
12:29 12.57 12.57 12.54 12.54 106.0K
12:30 12.58 12.58 12.55 12.55 123.4K
12:31 12.56 12.56 12.52 12.52 125.3K
12:32 12.53 12.54 12.39 12.39 321.2K
12:33 12.39 12.40 12.39 12.39 380.1K
12:34 12.38 12.47 12.37 12.47 222.4K
12:35 12.48 12.49 12.48 12.48 200.1K
12:36 12.48 12.49 12.47 12.47 57.1K
12:37 12.46 12.46 12.43 12.44 84.5K
12:38 12.46 12.50 12.45 12.50 125.6K
12:39 12.50 12.50 12.48 12.50 140.2K
12:40 12.53 12.56 12.53 12.56 235.3K
12:41 12.57 12.57 12.52 12.52 111.0K
12:42 12.54 12.55 12.54 12.55 123.4K
12:43 12.57 12.57 12.54 12.54 80.0K
12:44 12.54 12.55 12.54 12.54 64.7K
12:45 12.52 12.55 12.52 12.54 103.6K
12:46 12.54 12.55 12.52 12.54 82.0K
12:47 12.52 12.52 12.50 12.52 73.4K
12:48 12.52 12.53 12.51 12.51 56.3K
12:49 12.52 12.52 12.50 12.52 48.3K
12:50 12.53 12.54 12.51 12.52 77.7K
12:51 12.52 12.52 12.48 12.50 101.9K
12:52 12.48 12.51 12.48 12.50 132.1K
12:53 12.52 12.52 12.49 12.49 61.5K
12:54 12.48 12.51 12.48 12.51 64.9K
12:55 12.52 12.52 12.51 12.52 41.3K
12:56 12.51 12.56 12.51 12.53 88.9K
12:57 12.54 12.54 12.52 12.52 91.4K
12:58 12.55 12.60 12.55 12.56 169.2K
12:59 12.57 12.59 12.57 12.58 75.8K
13:00 12.58 12.58 12.53 12.53 154.2K
13:01 12.53 12.53 12.42 12.42 211.5K
13:02 12.42 12.45 12.42 12.44 206.3K
13:03 12.48 12.54 12.48 12.51 203.9K
13:04 12.51 12.53 12.51 12.53 83.2K
13:05 12.53 12.59 12.53 12.57 71.6K
13:06 12.58 12.58 12.56 12.56 165.2K
13:07 12.58 12.62 12.58 12.62 146.0K
13:08 12.61 12.61 12.55 12.56 110.4K
13:09 12.56 12.56 12.52 12.52 82.4K
13:10 12.50 12.53 12.50 12.53 155.1K
13:11 12.52 12.52 12.48 12.51 77.7K
13:12 12.51 12.54 12.51 12.54 68.1K
13:13 12.53 12.57 12.53 12.57 135.1K
13:14 12.56 12.57 12.56 12.57 61.2K
13:15 12.55 12.55 12.54 12.55 68.0K
13:16 12.54 12.54 12.52 12.53 112.6K
13:17 12.54 12.54 12.53 12.54 38.3K
13:18 12.55 12.56 12.54 12.56 51.6K
13:19 12.56 12.58 12.55 12.57 78.1K
13:20 12.56 12.58 12.56 12.58 75.1K
13:21 12.57 12.64 12.57 12.64 237.5K
13:22 12.64 12.71 12.64 12.71 349.9K
13:23 12.70 12.70 12.66 12.67 245.9K
13:24 12.68 12.69 12.68 12.69 110.5K
13:25 12.66 12.68 12.66 12.68 124.8K
13:26 12.68 12.70 12.67 12.67 109.0K
13:27 12.68 12.69 12.68 12.68 43.5K
13:28 12.69 12.75 12.69 12.75 199.9K
13:29 12.78 12.80 12.78 12.79 318.3K
13:30 12.80 12.80 12.75 12.75 358.9K
13:31 12.78 12.81 12.78 12.79 254.5K
13:32 12.81 12.84 12.81 12.84 204.2K
13:33 12.84 12.86 12.82 12.82 266.2K
13:34 12.80 12.82 12.79 12.79 238.4K
13:35 12.80 12.81 12.79 12.79 163.1K
13:36 12.81 12.81 12.78 12.78 239.9K
13:37 12.73 12.74 12.68 12.69 265.9K
13:38 12.71 12.77 12.71 12.75 164.1K
13:39 12.76 12.78 12.75 12.75 160.9K
13:40 12.75 12.75 12.68 12.68 229.0K
13:41 12.70 12.70 12.65 12.70 236.8K
13:42 12.68 12.69 12.64 12.66 148.1K
13:43 12.65 12.65 12.58 12.58 205.2K
13:44 12.59 12.61 12.58 12.58 190.5K
13:45 12.60 12.60 12.58 12.59 110.2K
13:46 12.58 12.60 12.58 12.58 128.5K
13:47 12.59 12.59 12.52 12.55 188.7K
13:48 12.55 12.57 12.55 12.55 103.4K
13:49 12.55 12.56 12.54 12.55 55.9K
13:50 12.56 12.58 12.54 12.58 80.2K
13:51 12.59 12.59 12.57 12.57 91.7K
13:52 12.57 12.57 12.54 12.54 98.1K
13:53 12.54 12.57 12.54 12.56 65.1K
13:54 12.57 12.63 12.57 12.63 170.5K
13:55 12.62 12.64 12.61 12.64 215.5K
13:56 12.63 12.63 12.59 12.59 99.6K
13:57 12.60 12.60 12.58 12.58 163.0K
13:58 12.57 12.60 12.57 12.59 145.3K
13:59 12.59 12.59 12.58 12.58 70.4K
14:00 12.58 12.58 12.56 12.58 112.8K
14:01 12.60 12.60 12.57 12.60 37.2K
14:02 12.59 12.60 12.58 12.60 86.2K
14:03 12.61 12.61 12.60 12.60 60.2K
14:04 12.58 12.61 12.56 12.58 109.2K
14:05 12.57 12.57 12.56 12.56 63.5K
14:06 12.54 12.56 12.51 12.51 142.9K
14:07 12.52 12.52 12.49 12.49 238.1K
14:08 12.51 12.54 12.50 12.54 150.2K
14:09 12.54 12.56 12.50 12.56 236.3K
14:10 12.54 12.57 12.54 12.57 185.8K
14:11 12.58 12.60 12.58 12.60 198.8K
14:12 12.59 12.59 12.55 12.58 155.7K
14:13 12.58 12.58 12.55 12.58 63.0K
14:14 12.58 12.59 12.57 12.58 47.9K
14:15 12.59 12.64 12.59 12.64 102.8K
14:16 12.64 12.67 12.63 12.67 152.2K
14:17 12.68 12.72 12.68 12.72 166.9K
14:18 12.72 12.73 12.71 12.72 179.5K
14:19 12.74 12.77 12.74 12.74 232.6K
14:20 12.75 12.78 12.75 12.75 251.5K
14:21 12.73 12.73 12.68 12.68 209.0K
14:22 12.69 12.71 12.69 12.70 156.1K
14:23 12.68 12.74 12.68 12.74 72.3K
14:24 12.75 12.75 12.73 12.73 131.0K
14:25 12.72 12.73 12.70 12.70 107.5K
14:26 12.71 12.73 12.70 12.73 81.4K
14:27 12.73 12.77 12.73 12.75 157.4K
14:28 12.75 12.75 12.72 12.72 84.5K
14:29 12.73 12.74 12.72 12.73 73.1K
14:30 12.74 12.74 12.72 12.72 100.5K
14:31 12.71 12.73 12.71 12.71 104.8K
14:32 12.71 12.73 12.71 12.72 63.4K
14:33 12.74 12.74 12.71 12.71 76.7K
14:34 12.71 12.72 12.68 12.72 84.2K
14:35 12.72 12.73 12.71 12.72 40.9K
14:36 12.73 12.75 12.71 12.71 90.4K
14:37 12.73 12.75 12.72 12.75 35.6K
14:38 12.74 12.74 12.71 12.71 59.8K
14:39 12.72 12.73 12.70 12.73 103.1K
14:40 12.72 12.75 12.72 12.74 92.1K
14:41 12.75 12.78 12.75 12.78 77.9K
14:42 12.81 12.88 12.81 12.88 380.6K
14:43 12.89 12.89 12.85 12.86 231.8K
14:44 12.86 12.87 12.85 12.85 128.8K
14:45 12.85 12.85 12.82 12.84 115.9K
14:46 12.83 12.86 12.83 12.86 108.3K
14:47 12.87 12.87 12.83 12.83 85.5K
14:48 12.83 12.86 12.83 12.84 103.3K
14:49 12.88 12.92 12.88 12.92 326.7K
14:50 12.94 12.95 12.92 12.92 219.3K
14:51 12.92 12.93 12.89 12.89 120.6K
14:52 12.89 12.89 12.87 12.87 56.8K
14:53 12.87 12.87 12.81 12.81 144.5K
14:54 12.83 12.83 12.79 12.79 208.2K
14:55 12.79 12.79 12.76 12.77 256.1K
14:56 12.77 12.81 12.77 12.81 119.8K
14:57 12.80 12.80 12.79 12.79 67.0K
14:58 12.77 12.79 12.74 12.76 182.3K
14:59 12.76 12.77 12.75 12.77 101.2K
15:00 12.76 12.80 12.76 12.77 92.0K
15:01 12.77 12.77 12.74 12.76 61.4K
15:02 12.73 12.73 12.70 12.70 160.6K
15:03 12.68 12.73 12.68 12.71 120.1K
15:04 12.73 12.73 12.71 12.73 56.3K
15:05 12.74 12.74 12.71 12.73 62.0K
15:06 12.72 12.73 12.71 12.73 54.3K
15:07 12.73 12.73 12.70 12.73 70.3K
15:08 12.73 12.77 12.72 12.77 74.0K
15:09 12.80 12.85 12.80 12.85 210.2K
15:10 12.84 12.84 12.82 12.82 74.7K
15:11 12.83 12.90 12.83 12.90 218.7K
15:12 12.89 12.89 12.87 12.87 115.9K
15:13 12.87 12.88 12.83 12.83 64.4K
15:14 12.84 12.84 12.82 12.82 55.4K
15:15 12.85 12.85 12.83 12.84 93.0K
15:16 12.84 12.88 12.84 12.86 85.0K
15:17 12.85 12.85 12.84 12.84 33.5K
15:18 12.84 12.84 12.83 12.83 28.5K
15:19 12.84 12.88 12.82 12.85 149.0K
15:20 12.84 12.87 12.84 12.87 96.7K
15:21 12.87 12.89 12.86 12.86 91.1K
15:22 12.86 12.86 12.84 12.84 46.0K
15:23 12.83 12.86 12.83 12.86 94.3K
15:24 12.89 12.91 12.89 12.91 191.4K
15:25 12.89 12.93 12.89 12.93 216.1K
15:26 12.92 12.96 12.92 12.94 269.2K
15:27 12.93 12.96 12.93 12.96 200.4K
15:28 12.94 12.94 12.91 12.91 136.2K
15:29 12.93 12.94 12.92 12.93 71.8K
15:30 12.95 12.96 12.94 12.96 120.6K
15:31 12.95 12.95 12.92 12.93 142.3K
15:32 12.93 12.93 12.91 12.92 76.2K
15:33 12.93 12.93 12.92 12.92 76.7K
15:34 12.92 12.96 12.92 12.96 131.0K
15:35 12.95 12.99 12.95 12.98 356.4K
15:36 12.98 13.00 12.98 12.99 177.7K
15:37 12.97 12.99 12.97 12.99 155.1K
15:38 12.99 12.99 12.95 12.95 137.5K
15:39 12.96 12.96 12.91 12.91 210.5K
15:40 12.91 12.91 12.89 12.89 161.7K
15:41 12.91 12.95 12.89 12.94 208.9K
15:42 12.93 12.98 12.93 12.98 300.7K
15:43 12.97 12.97 12.97 12.97 81.0K
15:44 12.99 13.04 12.98 13.04 417.5K
15:45 13.07 13.07 13.04 13.04 348.7K
15:46 13.04 13.04 13.01 13.01 135.8K
15:47 13.01 13.02 13.00 13.01 228.7K
15:48 13.00 13.00 12.99 12.99 112.4K
15:49 13.00 13.00 12.96 12.97 119.9K
15:50 12.97 12.97 12.93 12.94 81.9K
15:51 12.93 12.93 12.90 12.92 297.3K
15:52 12.92 12.95 12.92 12.93 233.4K
15:53 12.93 12.98 12.93 12.98 131.3K
15:54 12.98 12.98 12.96 12.96 156.7K
15:55 12.96 12.96 12.93 12.93 222.6K
15:56 12.93 13.03 12.93 13.03 582.5K
15:57 13.02 13.02 13.00 13.00 290.0K
15:58 13.01 13.08 13.01 13.06 390.8K
15:59 13.06 13.06 13.05 13.06 334.6K
16:00 13.05 13.14 12.86 13.08 2,362.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし