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 13.68 13.68 13.33 13.50 3,892.3K
09:32 13.51 13.57 13.51 13.57 463.6K
09:33 13.52 13.65 13.52 13.65 517.2K
09:34 13.77 13.82 13.75 13.75 1,127.1K
09:35 13.74 13.74 13.52 13.65 792.5K
09:36 13.65 13.71 13.61 13.61 625.4K
09:37 13.79 13.79 13.71 13.71 963.9K
09:38 13.67 13.72 13.65 13.65 623.3K
09:39 13.67 13.67 13.59 13.61 559.4K
09:40 13.72 13.73 13.68 13.73 722.9K
09:41 13.79 13.79 13.70 13.70 917.1K
09:42 13.68 13.68 13.62 13.67 541.2K
09:43 13.73 13.75 13.69 13.69 553.2K
09:44 13.62 13.70 13.61 13.67 538.4K
09:45 13.68 13.74 13.66 13.69 472.0K
09:46 13.73 13.73 13.66 13.72 440.3K
09:47 13.66 13.69 13.63 13.63 234.6K
09:48 13.65 13.65 13.57 13.57 579.5K
09:49 13.60 13.65 13.60 13.60 388.7K
09:50 13.58 13.70 13.58 13.60 855.6K
09:51 13.59 13.65 13.59 13.63 286.7K
09:52 13.61 13.62 13.58 13.62 408.9K
09:53 13.58 13.63 13.55 13.63 421.7K
09:54 13.65 13.65 13.58 13.58 327.7K
09:55 13.56 13.56 13.48 13.49 704.4K
09:56 13.43 13.45 13.39 13.45 548.5K
09:57 13.45 13.55 13.45 13.49 489.4K
09:58 13.49 13.57 13.49 13.57 450.0K
09:59 13.65 13.66 13.60 13.60 936.0K
10:00 13.59 13.59 13.55 13.55 276.3K
10:01 13.36 13.43 13.33 13.43 725.3K
10:02 13.44 13.44 13.34 13.34 441.7K
10:03 13.26 13.26 13.22 13.26 734.1K
10:04 13.26 13.32 13.26 13.29 474.0K
10:05 13.29 13.30 13.20 13.24 459.3K
10:06 13.25 13.25 13.20 13.25 476.4K
10:07 13.28 13.30 13.28 13.30 484.4K
10:08 13.24 13.29 13.24 13.28 313.7K
10:09 13.24 13.30 13.24 13.29 396.7K
10:10 13.30 13.38 13.30 13.38 644.4K
10:11 13.45 13.49 13.37 13.38 762.2K
10:12 13.39 13.39 13.28 13.28 448.4K
10:13 13.28 13.28 13.17 13.21 966.4K
10:14 13.21 13.24 13.20 13.20 383.7K
10:15 13.17 13.21 13.16 13.21 520.6K
10:16 13.21 13.26 13.21 13.26 334.5K
10:17 13.28 13.28 13.18 13.20 290.5K
10:18 13.19 13.19 13.12 13.14 508.1K
10:19 13.18 13.20 13.17 13.20 273.1K
10:20 13.19 13.25 13.19 13.24 313.3K
10:21 13.28 13.32 13.28 13.32 417.9K
10:22 13.31 13.35 13.31 13.34 424.7K
10:23 13.34 13.45 13.34 13.45 741.3K
10:24 13.49 13.64 13.49 13.61 1,671.0K
10:25 13.56 13.56 13.48 13.48 773.3K
10:26 13.47 13.47 13.38 13.43 686.5K
10:27 13.38 13.38 13.33 13.34 315.1K
10:28 13.31 13.31 13.26 13.30 447.3K
10:29 13.25 13.33 13.25 13.33 474.4K
10:30 13.27 13.29 13.26 13.27 322.0K
10:31 13.30 13.39 13.30 13.38 333.1K
10:32 13.40 13.41 13.35 13.35 356.5K
10:33 13.27 13.27 13.25 13.27 720.5K
10:34 13.23 13.27 13.23 13.27 199.5K
10:35 13.27 13.32 13.27 13.32 251.1K
10:36 13.28 13.28 13.23 13.23 259.7K
10:37 13.23 13.23 13.18 13.20 540.1K
10:38 13.23 13.26 13.22 13.26 291.5K
10:39 13.26 13.26 13.19 13.19 254.0K
10:40 13.20 13.20 13.14 13.17 378.2K
10:41 13.18 13.20 13.17 13.20 393.3K
10:42 13.18 13.21 13.16 13.17 357.8K
10:43 13.19 13.24 13.19 13.23 267.5K
10:44 13.23 13.26 13.23 13.26 252.0K
10:45 13.22 13.22 13.18 13.18 200.4K
10:46 13.19 13.19 13.12 13.13 429.3K
10:47 13.14 13.14 13.09 13.09 406.2K
10:48 13.07 13.07 13.02 13.06 821.3K
10:49 13.08 13.08 13.02 13.02 692.0K
10:50 13.03 13.06 13.02 13.06 1,138.9K
10:51 13.07 13.08 13.05 13.05 243.6K
10:52 13.04 13.08 13.04 13.06 303.3K
10:53 13.08 13.08 13.07 13.07 197.8K
10:54 13.09 13.09 12.91 12.91 512.2K
10:55 12.92 12.94 12.89 12.89 721.3K
10:56 12.89 12.99 12.89 12.97 725.7K
10:57 12.98 12.98 12.90 12.90 429.6K
10:58 12.91 12.94 12.90 12.94 363.7K
10:59 12.94 12.97 12.91 12.91 207.4K
11:00 12.91 12.93 12.91 12.92 252.8K
11:01 12.93 12.93 12.89 12.90 236.7K
11:02 12.89 12.89 12.84 12.85 664.9K
11:03 12.89 12.92 12.88 12.90 213.0K
11:04 12.90 12.90 12.87 12.87 171.8K
11:05 12.87 12.88 12.85 12.85 303.6K
11:06 12.83 12.83 12.82 12.82 393.9K
11:07 12.82 12.82 12.81 12.82 671.5K
11:08 12.87 12.92 12.87 12.92 509.5K
11:09 12.93 12.93 12.86 12.86 267.9K
11:10 12.82 12.82 12.79 12.81 407.0K
11:11 12.78 12.79 12.75 12.75 574.1K
11:12 12.73 12.73 12.72 12.73 380.6K
11:13 12.76 12.76 12.74 12.75 339.4K
11:14 12.71 12.71 12.65 12.65 637.0K
11:15 12.63 12.63 12.55 12.56 1,072.5K
11:16 12.57 12.57 12.52 12.53 568.7K
11:17 12.53 12.57 12.53 12.54 396.7K
11:18 12.54 12.57 12.54 12.54 362.1K
11:19 12.55 12.59 12.54 12.59 275.7K
11:20 12.60 12.63 12.59 12.62 348.0K
11:21 12.62 12.63 12.58 12.58 613.5K
11:22 12.59 12.59 12.53 12.53 408.3K
11:23 12.52 12.55 12.49 12.49 719.0K
11:24 12.49 12.55 12.49 12.51 467.9K
11:25 12.52 12.53 12.50 12.52 460.2K
11:26 12.52 12.52 12.50 12.50 245.3K
11:27 12.48 12.49 12.44 12.47 291.2K
11:28 12.46 12.51 12.46 12.51 274.9K
11:29 12.53 12.59 12.53 12.55 388.2K
11:30 12.55 12.55 12.52 12.53 168.2K
11:31 12.54 12.60 12.54 12.60 180.9K
11:32 12.60 12.61 12.57 12.59 266.2K
11:33 12.61 12.61 12.59 12.59 310.5K
11:34 12.60 12.60 12.56 12.56 264.5K
11:35 12.57 12.63 12.57 12.63 141.4K
11:36 12.61 12.62 12.61 12.62 201.1K
11:37 12.57 12.61 12.57 12.58 275.1K
11:38 12.58 12.60 12.58 12.60 153.1K
11:39 12.61 12.61 12.58 12.60 125.6K
11:40 12.60 12.60 12.57 12.57 170.3K
11:41 12.58 12.66 12.58 12.66 188.2K
11:42 12.65 12.67 12.65 12.66 185.0K
11:43 12.66 12.66 12.65 12.65 154.2K
11:44 12.65 12.66 12.64 12.66 175.7K
11:45 12.65 12.70 12.65 12.70 218.5K
11:46 12.70 12.73 12.70 12.71 282.7K
11:47 12.72 12.72 12.67 12.68 309.9K
11:48 12.65 12.66 12.62 12.66 307.5K
11:49 12.66 12.66 12.63 12.63 105.1K
11:50 12.66 12.66 12.61 12.63 78.4K
11:51 12.63 12.69 12.63 12.69 189.5K
11:52 12.71 12.72 12.70 12.72 191.0K
11:53 12.72 12.73 12.71 12.71 149.6K
11:54 12.71 12.77 12.71 12.77 183.1K
11:55 12.76 12.81 12.76 12.78 306.9K
11:56 12.74 12.74 12.71 12.74 215.1K
11:57 12.71 12.71 12.69 12.69 201.5K
11:58 12.70 12.70 12.65 12.66 156.3K
11:59 12.69 12.70 12.66 12.66 216.8K
12:00 12.67 12.67 12.64 12.65 78.7K
12:01 12.64 12.64 12.61 12.61 218.0K
12:02 12.61 12.61 12.60 12.60 182.7K
12:03 12.60 12.61 12.58 12.58 137.2K
12:04 12.59 12.59 12.54 12.56 168.1K
12:05 12.56 12.60 12.56 12.60 204.4K
12:06 12.56 12.56 12.52 12.52 225.9K
12:07 12.54 12.57 12.51 12.52 164.7K
12:08 12.53 12.59 12.53 12.58 173.7K
12:09 12.58 12.62 12.58 12.60 88.8K
12:10 12.64 12.65 12.63 12.63 138.3K
12:11 12.60 12.60 12.57 12.58 96.1K
12:12 12.56 12.57 12.56 12.57 93.8K
12:13 12.58 12.63 12.58 12.61 206.8K
12:14 12.61 12.61 12.56 12.56 128.2K
12:15 12.54 12.57 12.54 12.57 108.4K
12:16 12.57 12.63 12.57 12.59 118.2K
12:17 12.57 12.57 12.56 12.57 97.9K
12:18 12.58 12.59 12.56 12.57 103.0K
12:19 12.57 12.57 12.53 12.55 144.0K
12:20 12.55 12.56 12.54 12.56 87.8K
12:21 12.55 12.57 12.54 12.56 107.8K
12:22 12.53 12.55 12.53 12.55 184.2K
12:23 12.55 12.55 12.51 12.55 128.3K
12:24 12.56 12.58 12.56 12.58 83.8K
12:25 12.58 12.61 12.58 12.60 66.5K
12:26 12.61 12.61 12.58 12.60 80.8K
12:27 12.62 12.63 12.61 12.63 59.8K
12:28 12.63 12.63 12.63 12.63 122.8K
12:29 12.63 12.63 12.61 12.63 40.5K
12:30 12.63 12.65 12.62 12.65 118.1K
12:31 12.65 12.67 12.65 12.67 224.1K
12:32 12.66 12.69 12.66 12.69 158.2K
12:33 12.68 12.70 12.68 12.69 116.0K
12:34 12.69 12.69 12.67 12.67 86.7K
12:35 12.69 12.69 12.68 12.68 54.2K
12:36 12.70 12.73 12.70 12.73 128.7K
12:37 12.74 12.76 12.74 12.76 215.9K
12:38 12.75 12.77 12.75 12.77 162.5K
12:39 12.78 12.79 12.77 12.79 151.4K
12:40 12.80 12.80 12.78 12.78 232.8K
12:41 12.78 12.78 12.72 12.73 210.5K
12:42 12.75 12.77 12.75 12.76 110.1K
12:43 12.77 12.79 12.74 12.74 100.2K
12:44 12.74 12.74 12.69 12.71 127.0K
12:45 12.71 12.75 12.70 12.75 49.5K
12:46 12.77 12.77 12.75 12.75 66.7K
12:47 12.74 12.74 12.73 12.73 47.1K
12:48 12.74 12.79 12.74 12.78 114.6K
12:49 12.78 12.78 12.77 12.77 48.0K
12:50 12.77 12.77 12.74 12.74 41.7K
12:51 12.76 12.77 12.74 12.74 48.9K
12:52 12.71 12.72 12.70 12.71 113.2K
12:53 12.72 12.75 12.72 12.74 91.5K
12:54 12.75 12.79 12.74 12.79 97.3K
12:55 12.79 12.80 12.78 12.78 80.6K
12:56 12.78 12.78 12.75 12.77 43.0K
12:57 12.77 12.80 12.77 12.80 130.3K
12:58 12.80 12.81 12.80 12.81 150.7K
12:59 12.81 12.81 12.79 12.80 77.9K
13:00 12.82 12.82 12.78 12.81 99.2K
13:01 12.79 12.79 12.78 12.78 53.3K
13:02 12.79 12.79 12.78 12.78 27.1K
13:03 12.79 12.79 12.77 12.78 38.4K
13:04 12.78 12.80 12.78 12.79 99.6K
13:05 12.80 12.81 12.80 12.81 78.7K
13:06 12.81 12.86 12.81 12.86 141.9K
13:07 12.84 12.87 12.84 12.86 177.5K
13:08 12.87 12.87 12.84 12.84 167.1K
13:09 12.84 12.88 12.84 12.88 78.3K
13:10 12.89 12.89 12.86 12.88 164.6K
13:11 12.87 12.87 12.86 12.87 115.9K
13:12 12.84 12.87 12.84 12.87 148.2K
13:13 12.87 12.88 12.86 12.88 52.9K
13:14 12.90 12.92 12.90 12.92 208.7K
13:15 12.88 12.90 12.87 12.89 102.1K
13:16 12.89 12.92 12.89 12.92 89.7K
13:17 12.93 12.93 12.91 12.91 136.8K
13:18 12.93 12.97 12.93 12.95 196.7K
13:19 12.91 12.95 12.89 12.95 306.1K
13:20 12.95 12.97 12.94 12.94 207.2K
13:21 12.96 12.97 12.94 12.94 140.5K
13:22 12.94 12.95 12.90 12.90 150.1K
13:23 12.91 12.95 12.91 12.94 129.6K
13:24 12.95 12.97 12.95 12.97 118.8K
13:25 12.98 12.98 12.91 12.91 88.8K
13:26 12.92 12.94 12.91 12.93 55.1K
13:27 12.92 12.92 12.89 12.89 168.4K
13:28 12.89 12.90 12.88 12.88 88.2K
13:29 12.87 12.89 12.86 12.89 164.3K
13:30 12.90 12.90 12.87 12.88 54.3K
13:31 12.89 12.90 12.88 12.88 69.0K
13:32 12.89 12.89 12.86 12.87 72.1K
13:33 12.86 12.88 12.86 12.87 46.9K
13:34 12.87 12.88 12.87 12.87 29.2K
13:35 12.90 12.92 12.90 12.90 149.2K
13:36 12.89 12.90 12.88 12.89 63.2K
13:37 12.89 12.89 12.87 12.87 89.8K
13:38 12.86 12.89 12.86 12.87 54.4K
13:39 12.87 12.87 12.86 12.87 60.3K
13:40 12.87 12.88 12.86 12.86 36.0K
13:41 12.89 12.89 12.85 12.85 144.9K
13:42 12.84 12.86 12.83 12.86 182.2K
13:43 12.87 12.87 12.84 12.84 76.2K
13:44 12.84 12.84 12.79 12.80 183.2K
13:45 12.81 12.85 12.81 12.83 112.8K
13:46 12.84 12.84 12.82 12.82 49.4K
13:47 12.81 12.82 12.77 12.77 106.3K
13:48 12.77 12.79 12.76 12.79 108.6K
13:49 12.80 12.80 12.78 12.80 56.1K
13:50 12.80 12.80 12.78 12.78 52.9K
13:51 12.80 12.80 12.79 12.79 38.2K
13:52 12.81 12.82 12.80 12.82 62.5K
13:53 12.83 12.83 12.79 12.79 72.1K
13:54 12.78 12.78 12.74 12.75 84.5K
13:55 12.76 12.77 12.73 12.73 144.9K
13:56 12.74 12.75 12.71 12.72 92.6K
13:57 12.73 12.73 12.71 12.72 36.9K
13:58 12.72 12.72 12.71 12.71 88.2K
13:59 12.71 12.71 12.69 12.69 179.4K
14:00 12.69 12.70 12.69 12.70 45.2K
14:01 12.69 12.69 12.66 12.66 55.4K
14:02 12.66 12.66 12.65 12.65 139.4K
14:03 12.64 12.64 12.62 12.62 60.4K
14:04 12.63 12.63 12.61 12.62 98.5K
14:05 12.62 12.62 12.61 12.62 38.5K
14:06 12.62 12.64 12.62 12.64 120.1K
14:07 12.61 12.63 12.61 12.62 137.1K
14:08 12.63 12.63 12.61 12.62 97.5K
14:09 12.62 12.63 12.62 12.62 31.2K
14:10 12.62 12.62 12.61 12.61 31.9K
14:11 12.61 12.61 12.58 12.58 220.7K
14:12 12.59 12.60 12.59 12.60 53.0K
14:13 12.61 12.61 12.59 12.59 49.4K
14:14 12.59 12.59 12.59 12.59 45.1K
14:15 12.58 12.61 12.58 12.61 61.1K
14:16 12.62 12.64 12.62 12.64 105.7K
14:17 12.60 12.63 12.60 12.62 133.8K
14:18 12.63 12.64 12.63 12.63 73.2K
14:19 12.63 12.63 12.60 12.62 91.9K
14:20 12.61 12.61 12.59 12.60 37.7K
14:21 12.61 12.62 12.61 12.62 31.6K
14:22 12.62 12.62 12.58 12.58 57.6K
14:23 12.58 12.59 12.56 12.59 120.4K
14:24 12.57 12.60 12.57 12.60 58.0K
14:25 12.60 12.63 12.60 12.62 89.2K
14:26 12.73 12.77 12.70 12.70 833.0K
14:27 12.71 12.71 12.64 12.71 355.7K
14:28 12.71 12.71 12.63 12.65 186.9K
14:29 12.67 12.67 12.64 12.65 141.9K
14:30 12.67 12.68 12.67 12.67 104.6K
14:31 12.63 12.68 12.63 12.68 113.2K
14:32 12.70 12.70 12.66 12.69 101.6K
14:33 12.68 12.70 12.68 12.68 74.6K
14:34 12.67 12.71 12.67 12.70 90.9K
14:35 12.71 12.71 12.70 12.71 52.3K
14:36 12.73 12.75 12.73 12.74 113.2K
14:37 12.74 12.76 12.73 12.74 146.6K
14:38 12.74 12.75 12.73 12.75 40.0K
14:39 12.74 12.75 12.72 12.73 107.1K
14:40 12.74 12.74 12.72 12.72 65.2K
14:41 12.72 12.72 12.68 12.69 60.2K
14:42 12.68 12.70 12.67 12.70 100.6K
14:43 12.70 12.72 12.70 12.72 50.9K
14:44 12.69 12.69 12.68 12.69 47.8K
14:45 12.68 12.69 12.68 12.69 25.9K
14:46 12.70 12.71 12.70 12.71 26.5K
14:47 12.71 12.72 12.69 12.69 42.9K
14:48 12.68 12.70 12.68 12.70 58.7K
14:49 12.70 12.71 12.70 12.71 41.0K
14:50 12.71 12.71 12.68 12.70 25.6K
14:51 12.71 12.72 12.71 12.71 49.3K
14:52 12.73 12.74 12.72 12.74 47.2K
14:53 12.74 12.78 12.74 12.78 268.8K
14:54 12.77 12.78 12.76 12.78 206.9K
14:55 12.80 12.80 12.79 12.79 123.8K
14:56 12.78 12.82 12.78 12.81 205.6K
14:57 12.82 12.83 12.80 12.80 111.6K
14:58 12.79 12.81 12.79 12.80 34.2K
14:59 12.79 12.79 12.74 12.74 151.5K
15:00 12.73 12.74 12.72 12.72 54.9K
15:01 12.72 12.76 12.72 12.74 96.3K
15:02 12.74 12.74 12.69 12.69 193.9K
15:03 12.67 12.67 12.66 12.66 161.8K
15:04 12.65 12.66 12.63 12.66 84.2K
15:05 12.66 12.66 12.65 12.65 23.5K
15:06 12.65 12.65 12.62 12.63 68.6K
15:07 12.65 12.68 12.65 12.68 57.9K
15:08 12.68 12.68 12.66 12.67 34.7K
15:09 12.68 12.69 12.67 12.69 52.9K
15:10 12.68 12.69 12.67 12.69 67.6K
15:11 12.68 12.68 12.64 12.64 56.7K
15:12 12.64 12.64 12.62 12.62 55.4K
15:13 12.63 12.64 12.63 12.64 28.0K
15:14 12.64 12.67 12.64 12.65 40.9K
15:15 12.68 12.68 12.67 12.67 28.3K
15:16 12.68 12.68 12.66 12.67 38.6K
15:17 12.68 12.68 12.65 12.65 71.3K
15:18 12.65 12.67 12.65 12.67 62.2K
15:19 12.67 12.70 12.67 12.70 91.9K
15:20 12.70 12.72 12.70 12.71 106.9K
15:21 12.71 12.73 12.69 12.73 82.6K
15:22 12.72 12.72 12.70 12.70 63.3K
15:23 12.72 12.73 12.71 12.73 39.5K
15:24 12.73 12.76 12.73 12.76 83.9K
15:25 12.75 12.75 12.74 12.74 86.0K
15:26 12.73 12.76 12.72 12.73 56.3K
15:27 12.73 12.73 12.72 12.72 84.4K
15:28 12.72 12.73 12.71 12.72 40.7K
15:29 12.72 12.74 12.72 12.74 53.7K
15:30 12.73 12.74 12.71 12.71 102.9K
15:31 12.75 12.75 12.72 12.72 70.6K
15:32 12.74 12.75 12.73 12.75 53.6K
15:33 12.75 12.75 12.73 12.73 24.6K
15:34 12.73 12.77 12.73 12.77 119.3K
15:35 12.78 12.80 12.78 12.80 57.4K
15:36 12.82 12.82 12.81 12.81 131.0K
15:37 12.81 12.81 12.79 12.79 111.6K
15:38 12.80 12.80 12.78 12.79 45.0K
15:39 12.76 12.77 12.74 12.74 95.9K
15:40 12.74 12.74 12.72 12.73 45.4K
15:41 12.75 12.77 12.74 12.77 62.2K
15:42 12.75 12.77 12.75 12.77 57.6K
15:43 12.76 12.78 12.76 12.77 64.1K
15:44 12.79 12.79 12.77 12.78 61.0K
15:45 12.78 12.79 12.78 12.79 42.4K
15:46 12.78 12.80 12.78 12.80 104.4K
15:47 12.81 12.85 12.81 12.84 270.8K
15:48 12.84 12.84 12.83 12.84 133.9K
15:49 12.84 12.85 12.83 12.83 88.0K
15:50 12.83 12.85 12.83 12.85 141.1K
15:51 12.86 12.87 12.83 12.87 156.4K
15:52 12.87 12.88 12.86 12.88 212.2K
15:53 12.88 12.91 12.88 12.91 297.7K
15:54 12.90 12.90 12.88 12.89 153.2K
15:55 12.90 12.91 12.89 12.89 195.7K
15:56 12.89 12.89 12.87 12.87 260.0K
15:57 12.87 12.87 12.86 12.87 210.9K
15:58 12.86 12.86 12.83 12.83 197.8K
15:59 12.84 12.86 12.84 12.85 263.1K
16:00 12.85 12.86 12.44 12.85 2,895.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし