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 12.44 13.11 12.11 12.14 8,606.5K
09:32 12.33 12.33 12.03 12.31 1,141.5K
09:33 12.38 12.51 12.38 12.51 1,279.3K
09:34 12.43 12.46 12.35 12.35 967.8K
09:35 12.22 12.32 12.22 12.28 863.1K
09:36 12.31 12.31 12.15 12.24 948.6K
09:37 12.22 12.22 12.07 12.07 933.5K
09:38 12.10 12.20 12.09 12.20 1,009.3K
09:39 12.26 12.27 12.19 12.27 763.8K
09:40 12.18 12.20 12.14 12.19 510.8K
09:41 12.19 12.20 12.14 12.17 793.0K
09:42 12.20 12.20 12.12 12.12 739.5K
09:43 12.12 12.18 12.11 12.14 377.6K
09:44 12.17 12.24 12.17 12.17 662.2K
09:45 12.20 12.20 12.19 12.19 434.5K
09:46 12.18 12.18 12.08 12.08 1,604.4K
09:47 12.17 12.17 12.07 12.07 550.5K
09:48 12.11 12.17 12.09 12.17 424.4K
09:49 12.15 12.18 12.14 12.17 337.0K
09:50 12.18 12.18 12.13 12.15 395.7K
09:51 12.15 12.15 12.11 12.12 505.5K
09:52 12.09 12.15 12.09 12.15 306.5K
09:53 12.17 12.28 12.17 12.21 548.2K
09:54 12.28 12.28 12.21 12.22 537.3K
09:55 12.24 12.24 12.12 12.12 748.5K
09:56 12.15 12.23 12.15 12.23 369.8K
09:57 12.26 12.36 12.26 12.31 1,048.3K
09:58 12.26 12.28 12.17 12.17 716.7K
09:59 12.20 12.23 12.18 12.21 406.8K
10:00 12.19 12.24 12.19 12.20 437.5K
10:01 12.14 12.21 12.14 12.20 506.1K
10:02 12.21 12.23 12.16 12.16 416.9K
10:03 12.12 12.12 12.04 12.07 1,221.0K
10:04 12.08 12.08 12.03 12.06 481.4K
10:05 12.09 12.11 12.05 12.05 298.7K
10:06 12.08 12.09 12.07 12.07 405.8K
10:07 12.08 12.08 11.92 11.92 2,116.6K
10:08 11.91 11.91 11.87 11.90 951.0K
10:09 11.89 11.97 11.89 11.97 475.2K
10:10 11.98 12.09 11.98 12.07 691.8K
10:11 12.04 12.05 11.99 11.99 378.0K
10:12 11.95 12.01 11.92 11.92 821.4K
10:13 11.92 11.93 11.91 11.91 412.2K
10:14 11.96 11.98 11.95 11.95 300.6K
10:15 12.00 12.00 11.93 11.96 319.0K
10:16 11.94 11.97 11.93 11.97 229.4K
10:17 11.95 11.95 11.94 11.94 264.2K
10:18 11.94 11.95 11.89 11.90 534.5K
10:19 11.91 11.92 11.89 11.91 485.9K
10:20 11.91 11.93 11.89 11.89 307.7K
10:21 11.93 11.95 11.90 11.92 375.4K
10:22 11.94 12.07 11.93 12.07 344.0K
10:23 12.11 12.16 12.11 12.14 596.3K
10:24 12.13 12.26 12.13 12.26 788.6K
10:25 12.24 12.30 12.22 12.30 1,065.1K
10:26 12.29 12.29 12.25 12.25 791.7K
10:27 12.26 12.30 12.20 12.20 922.0K
10:28 12.21 12.29 12.21 12.29 602.4K
10:29 12.28 12.34 12.25 12.25 913.9K
10:30 12.25 12.34 12.25 12.33 656.3K
10:31 12.30 12.35 12.30 12.35 761.8K
10:32 12.30 12.43 12.30 12.43 883.5K
10:33 12.40 12.40 12.33 12.33 575.0K
10:34 12.40 12.50 12.40 12.50 667.1K
10:35 12.51 12.56 12.51 12.51 801.1K
10:36 12.51 12.51 12.38 12.46 838.7K
10:37 12.45 12.47 12.41 12.47 379.9K
10:38 12.48 12.49 12.46 12.47 304.2K
10:39 12.46 12.49 12.42 12.49 382.4K
10:40 12.54 12.58 12.50 12.52 900.8K
10:41 12.51 12.52 12.49 12.51 297.1K
10:42 12.51 12.65 12.51 12.65 674.7K
10:43 12.65 12.69 12.63 12.68 631.0K
10:44 12.66 12.67 12.66 12.67 440.8K
10:45 12.64 12.64 12.60 12.60 565.8K
10:46 12.62 12.62 12.60 12.62 278.1K
10:47 12.63 12.66 12.61 12.66 501.2K
10:48 12.66 12.66 12.63 12.65 297.3K
10:49 12.66 12.73 12.66 12.70 618.3K
10:50 12.64 12.64 12.58 12.58 658.8K
10:51 12.62 12.67 12.62 12.62 430.5K
10:52 12.62 12.65 12.62 12.64 245.7K
10:53 12.65 12.68 12.61 12.68 374.0K
10:54 12.65 12.73 12.65 12.73 355.5K
10:55 12.69 12.69 12.66 12.68 345.2K
10:56 12.67 12.73 12.66 12.71 209.3K
10:57 12.69 12.72 12.68 12.68 152.9K
10:58 12.71 12.73 12.71 12.72 283.4K
10:59 12.73 12.73 12.70 12.73 534.7K
11:00 12.70 12.71 12.69 12.69 228.4K
11:01 12.69 12.69 12.62 12.66 754.2K
11:02 12.64 12.70 12.64 12.68 312.8K
11:03 12.70 12.80 12.67 12.80 644.8K
11:04 12.80 12.80 12.69 12.69 536.2K
11:05 12.67 12.69 12.65 12.67 383.9K
11:06 12.61 12.62 12.60 12.60 583.4K
11:07 12.61 12.70 12.57 12.70 382.7K
11:08 12.75 12.78 12.71 12.71 468.8K
11:09 12.71 12.74 12.71 12.73 303.6K
11:10 12.72 12.72 12.68 12.69 204.2K
11:11 12.72 12.74 12.72 12.73 183.7K
11:12 12.71 12.73 12.65 12.65 243.3K
11:13 12.66 12.66 12.61 12.61 254.6K
11:14 12.64 12.64 12.59 12.60 282.9K
11:15 12.57 12.59 12.56 12.58 347.7K
11:16 12.58 12.59 12.58 12.59 135.1K
11:17 12.60 12.60 12.56 12.58 237.8K
11:18 12.57 12.64 12.57 12.63 180.4K
11:19 12.62 12.69 12.62 12.66 237.3K
11:20 12.67 12.67 12.62 12.65 148.5K
11:21 12.66 12.66 12.64 12.65 117.1K
11:22 12.62 12.66 12.61 12.65 86.8K
11:23 12.63 12.66 12.63 12.64 142.0K
11:24 12.66 12.66 12.64 12.64 90.6K
11:25 12.65 12.65 12.63 12.63 101.7K
11:26 12.63 12.66 12.63 12.65 94.2K
11:27 12.66 12.66 12.61 12.63 183.7K
11:28 12.63 12.63 12.61 12.61 116.3K
11:29 12.64 12.68 12.64 12.67 184.6K
11:30 12.71 12.71 12.66 12.67 259.7K
11:31 12.64 12.65 12.64 12.64 108.6K
11:32 12.64 12.64 12.61 12.63 270.9K
11:33 12.61 12.72 12.61 12.71 387.0K
11:34 12.72 12.80 12.71 12.78 502.4K
11:35 12.79 12.80 12.77 12.80 266.0K
11:36 12.80 12.80 12.77 12.77 298.7K
11:37 12.75 12.79 12.75 12.77 261.1K
11:38 12.78 12.78 12.75 12.75 167.1K
11:39 12.72 12.75 12.72 12.75 140.8K
11:40 12.75 12.82 12.75 12.82 340.4K
11:41 12.80 12.81 12.79 12.80 143.2K
11:42 12.76 12.77 12.75 12.76 250.3K
11:43 12.74 12.76 12.71 12.72 300.7K
11:44 12.72 12.75 12.71 12.74 164.6K
11:45 12.71 12.73 12.70 12.70 103.5K
11:46 12.66 12.68 12.65 12.66 151.7K
11:47 12.70 12.72 12.69 12.72 123.3K
11:48 12.71 12.74 12.69 12.70 124.2K
11:49 12.73 12.82 12.73 12.82 235.0K
11:50 12.81 12.81 12.74 12.75 208.7K
11:51 12.75 12.78 12.74 12.76 171.1K
11:52 12.76 12.78 12.76 12.78 110.3K
11:53 12.74 12.77 12.74 12.76 144.0K
11:54 12.74 12.74 12.72 12.73 98.8K
11:55 12.71 12.72 12.71 12.71 89.0K
11:56 12.70 12.72 12.70 12.70 131.5K
11:57 12.70 12.70 12.66 12.67 189.5K
11:58 12.65 12.65 12.59 12.59 347.4K
11:59 12.52 12.54 12.50 12.52 821.4K
12:00 12.56 12.57 12.55 12.55 261.5K
12:01 12.57 12.62 12.57 12.62 167.7K
12:02 12.63 12.64 12.60 12.61 265.3K
12:03 12.60 12.61 12.59 12.60 53.4K
12:04 12.61 12.64 12.61 12.64 135.4K
12:05 12.63 12.65 12.61 12.62 176.8K
12:06 12.63 12.68 12.63 12.68 134.3K
12:07 12.69 12.69 12.66 12.69 205.7K
12:08 12.68 12.68 12.65 12.67 96.2K
12:09 12.66 12.77 12.66 12.77 309.8K
12:10 12.78 12.82 12.78 12.80 439.3K
12:11 12.77 12.77 12.73 12.75 197.6K
12:12 12.74 12.75 12.72 12.73 85.5K
12:13 12.73 12.75 12.73 12.75 98.6K
12:14 12.74 12.74 12.73 12.74 78.5K
12:15 12.75 12.80 12.75 12.79 160.0K
12:16 12.78 12.78 12.75 12.76 67.3K
12:17 12.77 12.77 12.76 12.76 92.2K
12:18 12.77 12.78 12.75 12.75 92.5K
12:19 12.75 12.77 12.75 12.75 51.7K
12:20 12.75 12.75 12.74 12.74 92.4K
12:21 12.76 12.78 12.75 12.78 133.8K
12:22 12.77 12.78 12.75 12.76 97.9K
12:23 12.75 12.77 12.75 12.77 54.1K
12:24 12.78 12.78 12.77 12.77 100.0K
12:25 12.78 12.83 12.76 12.83 265.3K
12:26 12.79 12.80 12.79 12.80 178.5K
12:27 12.80 12.81 12.80 12.80 132.0K
12:28 12.79 12.79 12.78 12.78 85.2K
12:29 12.78 12.78 12.75 12.75 161.7K
12:30 12.74 12.74 12.72 12.72 164.2K
12:31 12.67 12.67 12.65 12.66 364.4K
12:32 12.66 12.69 12.66 12.69 68.0K
12:33 12.67 12.67 12.61 12.62 183.5K
12:34 12.62 12.62 12.59 12.59 224.2K
12:35 12.60 12.60 12.53 12.53 334.3K
12:36 12.57 12.61 12.57 12.61 272.8K
12:37 12.60 12.61 12.56 12.56 179.9K
12:38 12.58 12.58 12.55 12.56 157.3K
12:39 12.55 12.55 12.54 12.54 138.2K
12:40 12.54 12.55 12.53 12.55 73.5K
12:41 12.53 12.53 12.49 12.50 442.6K
12:42 12.52 12.52 12.45 12.45 238.7K
12:43 12.48 12.50 12.48 12.48 219.3K
12:44 12.47 12.48 12.45 12.47 165.8K
12:45 12.45 12.45 12.44 12.44 134.4K
12:46 12.45 12.50 12.45 12.49 250.1K
12:47 12.48 12.52 12.47 12.52 342.8K
12:48 12.50 12.54 12.50 12.54 221.6K
12:49 12.54 12.64 12.53 12.64 274.1K
12:50 12.61 12.64 12.61 12.64 246.5K
12:51 12.62 12.65 12.61 12.64 145.7K
12:52 12.64 12.68 12.64 12.66 168.8K
12:53 12.65 12.71 12.65 12.71 244.7K
12:54 12.70 12.79 12.70 12.79 295.9K
12:55 12.78 12.87 12.78 12.86 794.8K
12:56 12.87 12.87 12.73 12.73 520.8K
12:57 12.74 12.77 12.74 12.76 461.8K
12:58 12.74 12.74 12.68 12.68 336.6K
12:59 12.71 12.77 12.71 12.77 262.7K
13:00 12.77 12.77 12.73 12.77 143.2K
13:01 12.77 12.77 12.71 12.72 102.4K
13:02 12.71 12.73 12.71 12.72 102.7K
13:03 12.72 12.72 12.68 12.68 89.8K
13:04 12.68 12.75 12.68 12.75 139.6K
13:05 12.78 12.82 12.78 12.82 373.9K
13:06 12.82 12.84 12.80 12.80 320.2K
13:07 12.82 12.82 12.76 12.76 166.3K
13:08 12.75 12.75 12.71 12.72 132.3K
13:09 12.71 12.73 12.68 12.68 139.4K
13:10 12.69 12.69 12.67 12.67 99.7K
13:11 12.68 12.74 12.68 12.74 91.0K
13:12 12.76 12.76 12.72 12.73 99.0K
13:13 12.73 12.80 12.73 12.78 173.2K
13:14 12.83 12.88 12.81 12.85 585.4K
13:15 12.90 12.95 12.90 12.92 513.7K
13:16 12.93 12.93 12.86 12.86 340.6K
13:17 12.86 12.86 12.82 12.85 249.9K
13:18 12.85 12.85 12.80 12.85 160.9K
13:19 12.85 12.88 12.83 12.86 170.3K
13:20 12.86 12.86 12.84 12.85 112.2K
13:21 12.85 12.98 12.85 12.97 414.6K
13:22 12.98 13.02 12.96 13.02 700.7K
13:23 13.03 13.06 13.02 13.04 384.0K
13:24 13.01 13.01 12.95 12.97 221.9K
13:25 12.93 12.93 12.90 12.90 363.4K
13:26 12.91 12.98 12.91 12.95 236.4K
13:27 12.97 12.97 12.95 12.95 149.3K
13:28 12.93 12.96 12.93 12.94 131.0K
13:29 12.93 12.98 12.92 12.98 246.8K
13:30 13.01 13.01 12.95 12.98 219.3K
13:31 12.96 12.97 12.94 12.94 133.1K
13:32 12.93 12.94 12.93 12.94 113.7K
13:33 12.95 13.00 12.95 12.99 229.8K
13:34 12.95 12.98 12.93 12.98 168.8K
13:35 12.95 12.97 12.94 12.96 57.3K
13:36 12.96 13.01 12.96 12.97 153.2K
13:37 12.98 12.98 12.94 12.94 112.2K
13:38 12.94 12.97 12.94 12.96 85.3K
13:39 12.95 12.95 12.93 12.95 75.5K
13:40 12.95 12.98 12.95 12.97 107.1K
13:41 12.96 12.98 12.96 12.97 112.3K
13:42 12.99 13.00 12.98 13.00 75.8K
13:43 12.98 12.99 12.93 12.93 124.8K
13:44 12.91 12.98 12.91 12.98 233.3K
13:45 12.98 13.04 12.98 13.03 249.1K
13:46 13.01 13.06 13.01 13.06 204.6K
13:47 13.09 13.09 13.01 13.02 368.0K
13:48 13.02 13.04 13.02 13.03 107.4K
13:49 13.03 13.06 13.03 13.06 106.3K
13:50 13.07 13.09 13.07 13.09 169.2K
13:51 13.08 13.10 13.08 13.08 108.5K
13:52 13.09 13.14 13.07 13.14 563.2K
13:53 13.12 13.12 13.06 13.06 301.0K
13:54 13.06 13.06 13.02 13.05 176.8K
13:55 13.06 13.07 13.01 13.01 315.4K
13:56 13.01 13.01 12.98 13.01 270.5K
13:57 13.02 13.03 12.98 12.98 192.2K
13:58 13.00 13.00 12.97 12.97 135.6K
13:59 12.99 13.02 12.99 13.02 154.6K
14:00 13.00 13.00 12.98 13.00 83.8K
14:01 12.99 13.02 12.99 13.02 58.3K
14:02 13.03 13.03 13.01 13.01 129.3K
14:03 13.02 13.02 12.96 12.98 102.9K
14:04 12.98 13.00 12.98 12.99 81.3K
14:05 12.99 13.02 12.99 13.02 86.2K
14:06 13.02 13.02 12.98 12.98 62.3K
14:07 12.99 13.03 12.99 13.03 88.5K
14:08 13.02 13.08 13.02 13.05 208.0K
14:09 13.05 13.05 13.02 13.04 78.7K
14:10 13.03 13.06 13.03 13.03 124.8K
14:11 13.03 13.05 13.02 13.05 146.9K
14:12 13.05 13.05 13.01 13.01 126.5K
14:13 13.02 13.03 12.99 13.02 157.9K
14:14 13.03 13.06 13.03 13.06 164.1K
14:15 13.07 13.08 13.05 13.05 230.1K
14:16 13.06 13.09 13.06 13.06 147.1K
14:17 13.07 13.07 13.03 13.03 136.3K
14:18 13.03 13.03 13.00 13.00 109.9K
14:19 13.00 13.03 12.99 13.03 104.3K
14:20 13.03 13.04 13.03 13.03 38.8K
14:21 13.03 13.04 12.98 12.99 66.8K
14:22 12.99 13.01 12.99 13.00 98.2K
14:23 12.97 12.99 12.97 12.98 171.5K
14:24 12.98 13.00 12.97 13.00 103.5K
14:25 13.00 13.04 13.00 13.03 220.4K
14:26 13.02 13.03 13.02 13.03 55.4K
14:27 13.05 13.05 13.02 13.02 104.6K
14:28 13.03 13.03 13.01 13.01 83.6K
14:29 13.01 13.01 12.97 12.99 157.2K
14:30 13.01 13.03 13.00 13.03 89.3K
14:31 13.04 13.04 13.02 13.02 52.3K
14:32 13.02 13.03 13.02 13.03 25.3K
14:33 13.03 13.04 13.02 13.03 68.1K
14:34 13.02 13.04 13.02 13.03 136.6K
14:35 13.04 13.05 13.02 13.02 181.3K
14:36 13.01 13.03 13.01 13.03 96.5K
14:37 13.02 13.03 13.00 13.00 56.8K
14:38 13.01 13.02 13.00 13.01 74.8K
14:39 13.02 13.03 13.01 13.01 61.1K
14:40 13.02 13.02 13.00 13.01 51.3K
14:41 13.00 13.01 12.98 12.98 138.9K
14:42 13.00 13.02 12.99 13.01 85.8K
14:43 13.02 13.02 13.01 13.01 34.8K
14:44 13.00 13.00 12.98 12.99 91.6K
14:45 13.01 13.01 12.97 12.97 136.7K
14:46 12.97 13.01 12.97 13.01 95.7K
14:47 13.00 13.00 12.97 12.97 38.7K
14:48 12.97 12.97 12.96 12.96 55.7K
14:49 12.98 13.00 12.98 13.00 45.8K
14:50 13.00 13.00 12.99 12.99 25.4K
14:51 12.98 13.00 12.97 13.00 70.4K
14:52 12.99 13.00 12.98 13.00 43.9K
14:53 13.00 13.03 13.00 13.02 151.2K
14:54 13.02 13.06 13.02 13.06 286.0K
14:55 13.06 13.08 13.06 13.08 135.4K
14:56 13.07 13.07 13.06 13.06 81.5K
14:57 13.11 13.19 13.11 13.19 542.3K
14:58 13.19 13.19 13.11 13.11 290.0K
14:59 13.08 13.09 13.07 13.09 179.4K
15:00 13.10 13.13 13.10 13.13 103.7K
15:01 13.12 13.12 13.07 13.07 148.5K
15:02 13.12 13.18 13.12 13.17 286.3K
15:03 13.16 13.19 13.16 13.18 146.5K
15:04 13.18 13.20 13.17 13.20 157.5K
15:05 13.27 13.32 13.27 13.30 722.5K
15:06 13.29 13.29 13.27 13.27 159.4K
15:07 13.26 13.26 13.23 13.23 168.0K
15:08 13.25 13.27 13.24 13.27 185.6K
15:09 13.28 13.31 13.28 13.30 246.6K
15:10 13.32 13.34 13.31 13.34 335.4K
15:11 13.30 13.34 13.30 13.34 335.6K
15:12 13.34 13.39 13.34 13.37 837.7K
15:13 13.37 13.43 13.37 13.43 299.9K
15:14 13.41 13.41 13.38 13.39 262.3K
15:15 13.37 13.37 13.33 13.34 307.2K
15:16 13.34 13.38 13.34 13.38 128.8K
15:17 13.38 13.44 13.38 13.44 212.7K
15:18 13.44 13.48 13.44 13.48 283.1K
15:19 13.49 13.59 13.49 13.58 917.5K
15:20 13.59 13.59 13.52 13.52 595.5K
15:21 13.56 13.65 13.56 13.62 647.2K
15:22 13.63 13.68 13.62 13.68 762.2K
15:23 13.68 13.68 13.57 13.65 526.5K
15:24 13.66 13.74 13.64 13.74 512.1K
15:25 13.72 13.76 13.71 13.72 408.3K
15:26 13.70 13.70 13.65 13.66 472.8K
15:27 13.65 13.67 13.64 13.67 300.9K
15:28 13.67 13.82 13.67 13.74 852.6K
15:29 13.70 13.71 13.61 13.64 606.3K
15:30 13.63 13.65 13.62 13.64 267.2K
15:31 13.70 13.77 13.70 13.73 385.8K
15:32 13.75 13.75 13.67 13.67 389.9K
15:33 13.72 13.74 13.70 13.74 209.8K
15:34 13.75 13.77 13.69 13.69 260.5K
15:35 13.71 13.71 13.64 13.67 264.5K
15:36 13.66 13.73 13.64 13.73 258.2K
15:37 13.72 13.72 13.70 13.72 193.9K
15:38 13.71 13.71 13.67 13.67 175.7K
15:39 13.69 13.69 13.66 13.67 139.5K
15:40 13.64 13.69 13.64 13.69 262.2K
15:41 13.67 13.74 13.67 13.73 307.8K
15:42 13.72 13.72 13.66 13.68 192.9K
15:43 13.67 13.67 13.57 13.61 458.6K
15:44 13.58 13.62 13.55 13.55 368.5K
15:45 13.54 13.55 13.52 13.53 370.2K
15:46 13.55 13.59 13.55 13.59 193.8K
15:47 13.53 13.54 13.51 13.54 383.7K
15:48 13.56 13.56 13.43 13.43 602.0K
15:49 13.43 13.43 13.37 13.37 372.3K
15:50 13.38 13.42 13.38 13.41 307.3K
15:51 13.41 13.46 13.38 13.39 259.7K
15:52 13.38 13.42 13.38 13.41 215.9K
15:53 13.44 13.44 13.42 13.42 215.4K
15:54 13.43 13.43 13.42 13.43 188.8K
15:55 13.44 13.45 13.42 13.42 362.1K
15:56 13.45 13.46 13.42 13.46 265.5K
15:57 13.45 13.45 13.43 13.45 177.0K
15:58 13.46 13.46 13.42 13.43 259.8K
15:59 13.43 13.44 13.43 13.44 111.4K
16:00 13.44 13.97 13.35 13.47 3,684.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし