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 12.71 12.76 12.37 12.53 4,384.7K
09:32 12.54 12.62 12.43 12.50 751.7K
09:33 12.46 12.50 12.42 12.42 564.9K
09:34 12.37 12.42 12.27 12.27 794.9K
09:35 12.28 12.43 12.28 12.39 472.9K
09:36 12.25 12.40 12.25 12.34 618.8K
09:37 12.35 12.35 12.31 12.33 390.7K
09:38 12.35 12.41 12.35 12.38 407.6K
09:39 12.36 12.37 12.34 12.34 320.7K
09:40 12.41 12.51 12.41 12.50 427.8K
09:41 12.52 12.54 12.43 12.43 552.3K
09:42 12.39 12.43 12.37 12.40 221.4K
09:43 12.47 12.52 12.44 12.52 216.4K
09:44 12.60 12.60 12.53 12.55 347.0K
09:45 12.51 12.51 12.48 12.49 210.8K
09:46 12.45 12.49 12.45 12.47 185.7K
09:47 12.45 12.52 12.45 12.52 160.6K
09:48 12.53 12.59 12.53 12.59 334.1K
09:49 12.57 12.59 12.57 12.58 200.7K
09:50 12.51 12.54 12.51 12.52 249.6K
09:51 12.52 12.53 12.50 12.53 224.6K
09:52 12.55 12.55 12.46 12.48 318.2K
09:53 12.44 12.48 12.42 12.47 288.3K
09:54 12.48 12.57 12.48 12.51 528.0K
09:55 12.55 12.60 12.55 12.57 289.3K
09:56 12.52 12.52 12.45 12.48 277.3K
09:57 12.42 12.45 12.41 12.41 183.8K
09:58 12.38 12.46 12.36 12.46 447.8K
09:59 12.44 12.47 12.42 12.43 165.3K
10:00 12.43 12.45 12.39 12.39 141.0K
10:01 12.36 12.40 12.36 12.39 489.1K
10:02 12.36 12.40 12.36 12.36 300.5K
10:03 12.36 12.36 12.35 12.36 252.6K
10:04 12.40 12.43 12.38 12.43 315.2K
10:05 12.43 12.48 12.42 12.48 310.0K
10:06 12.50 12.53 12.50 12.51 286.5K
10:07 12.49 12.50 12.47 12.49 155.0K
10:08 12.53 12.57 12.51 12.57 280.7K
10:09 12.58 12.69 12.58 12.63 641.9K
10:10 12.64 12.64 12.56 12.56 298.7K
10:11 12.57 12.57 12.47 12.48 299.0K
10:12 12.50 12.52 12.47 12.47 223.6K
10:13 12.46 12.46 12.43 12.44 148.6K
10:14 12.42 12.42 12.37 12.39 350.8K
10:15 12.38 12.39 12.37 12.38 203.2K
10:16 12.38 12.38 12.33 12.36 329.1K
10:17 12.33 12.33 12.30 12.30 506.1K
10:18 12.30 12.31 12.27 12.27 327.0K
10:19 12.28 12.29 12.27 12.27 672.1K
10:20 12.26 12.26 12.23 12.26 446.6K
10:21 12.30 12.35 12.30 12.34 417.2K
10:22 12.35 12.35 12.31 12.32 265.8K
10:23 12.35 12.40 12.35 12.39 299.4K
10:24 12.41 12.45 12.41 12.43 340.9K
10:25 12.45 12.46 12.40 12.40 348.4K
10:26 12.39 12.40 12.36 12.37 160.5K
10:27 12.33 12.34 12.32 12.34 135.9K
10:28 12.33 12.36 12.32 12.36 84.1K
10:29 12.37 12.40 12.37 12.40 135.8K
10:30 12.39 12.39 12.36 12.39 125.6K
10:31 12.40 12.40 12.36 12.36 198.3K
10:32 12.33 12.35 12.32 12.34 105.1K
10:33 12.33 12.35 12.30 12.30 89.3K
10:34 12.32 12.33 12.31 12.32 169.2K
10:35 12.33 12.35 12.33 12.35 133.8K
10:36 12.35 12.37 12.32 12.37 144.8K
10:37 12.37 12.38 12.36 12.37 112.1K
10:38 12.36 12.37 12.35 12.36 68.2K
10:39 12.36 12.36 12.35 12.35 88.6K
10:40 12.38 12.39 12.37 12.38 440.5K
10:41 12.38 12.45 12.38 12.45 223.9K
10:42 12.41 12.41 12.36 12.36 136.3K
10:43 12.34 12.34 12.32 12.32 139.6K
10:44 12.33 12.33 12.30 12.30 142.3K
10:45 12.29 12.29 12.27 12.28 180.0K
10:46 12.28 12.33 12.28 12.30 201.8K
10:47 12.31 12.31 12.29 12.30 118.8K
10:48 12.29 12.31 12.29 12.31 87.8K
10:49 12.30 12.33 12.30 12.32 116.0K
10:50 12.33 12.33 12.32 12.33 71.8K
10:51 12.36 12.36 12.33 12.36 92.8K
10:52 12.35 12.35 12.33 12.34 105.7K
10:53 12.33 12.34 12.33 12.33 62.8K
10:54 12.33 12.33 12.32 12.32 100.9K
10:55 12.34 12.34 12.33 12.34 78.4K
10:56 12.33 12.33 12.32 12.33 45.1K
10:57 12.33 12.33 12.30 12.31 115.6K
10:58 12.30 12.32 12.30 12.32 129.5K
10:59 12.33 12.33 12.29 12.29 239.2K
11:00 12.29 12.30 12.28 12.29 168.7K
11:01 12.32 12.34 12.30 12.34 164.0K
11:02 12.33 12.34 12.32 12.32 87.4K
11:03 12.34 12.34 12.30 12.32 54.5K
11:04 12.29 12.29 12.27 12.29 317.2K
11:05 12.28 12.34 12.28 12.31 177.5K
11:06 12.34 12.38 12.33 12.38 226.8K
11:07 12.40 12.47 12.40 12.46 377.5K
11:08 12.45 12.53 12.45 12.52 454.0K
11:09 12.50 12.51 12.47 12.47 279.1K
11:10 12.49 12.49 12.46 12.47 161.1K
11:11 12.49 12.50 12.48 12.49 240.4K
11:12 12.49 12.50 12.48 12.49 159.4K
11:13 12.52 12.52 12.51 12.51 211.9K
11:14 12.51 12.52 12.51 12.52 116.6K
11:15 12.52 12.52 12.43 12.43 172.7K
11:16 12.45 12.46 12.43 12.43 188.4K
11:17 12.43 12.44 12.41 12.43 123.8K
11:18 12.45 12.49 12.45 12.49 130.1K
11:19 12.49 12.49 12.44 12.44 128.0K
11:20 12.43 12.43 12.36 12.38 179.4K
11:21 12.37 12.38 12.36 12.38 134.3K
11:22 12.37 12.41 12.37 12.40 116.6K
11:23 12.43 12.47 12.43 12.44 136.7K
11:24 12.42 12.43 12.41 12.42 66.1K
11:25 12.42 12.43 12.41 12.43 83.4K
11:26 12.41 12.42 12.41 12.41 172.4K
11:27 12.40 12.40 12.39 12.39 55.2K
11:28 12.38 12.39 12.37 12.39 60.7K
11:29 12.41 12.43 12.41 12.41 66.6K
11:30 12.42 12.42 12.40 12.40 26.7K
11:31 12.41 12.44 12.41 12.43 33.3K
11:32 12.44 12.46 12.43 12.43 51.6K
11:33 12.44 12.45 12.44 12.45 64.7K
11:34 12.45 12.46 12.42 12.44 47.3K
11:35 12.44 12.45 12.42 12.45 80.0K
11:36 12.45 12.49 12.45 12.49 55.8K
11:37 12.50 12.51 12.47 12.47 127.9K
11:38 12.47 12.47 12.44 12.46 71.2K
11:39 12.47 12.47 12.44 12.44 48.7K
11:40 12.44 12.45 12.43 12.45 55.3K
11:41 12.47 12.48 12.47 12.48 63.1K
11:42 12.49 12.52 12.49 12.52 120.9K
11:43 12.51 12.53 12.51 12.51 87.9K
11:44 12.50 12.51 12.47 12.48 107.8K
11:45 12.49 12.51 12.47 12.51 114.4K
11:46 12.52 12.55 12.52 12.55 188.8K
11:47 12.54 12.60 12.54 12.60 325.2K
11:48 12.60 12.60 12.58 12.59 177.0K
11:49 12.63 12.69 12.63 12.66 264.7K
11:50 12.64 12.64 12.62 12.63 185.7K
11:51 12.63 12.63 12.59 12.59 155.2K
11:52 12.59 12.60 12.57 12.57 152.2K
11:53 12.56 12.56 12.55 12.55 63.1K
11:54 12.53 12.53 12.52 12.53 74.5K
11:55 12.55 12.60 12.54 12.58 161.3K
11:56 12.59 12.59 12.58 12.58 69.8K
11:57 12.56 12.59 12.56 12.59 64.3K
11:58 12.58 12.62 12.58 12.62 81.7K
11:59 12.62 12.65 12.62 12.64 146.1K
12:00 12.63 12.63 12.59 12.60 52.5K
12:01 12.61 12.62 12.60 12.62 94.2K
12:02 12.65 12.65 12.65 12.65 283.5K
12:03 12.64 12.65 12.62 12.65 95.8K
12:04 12.66 12.72 12.66 12.70 380.8K
12:05 12.70 12.71 12.70 12.70 110.9K
12:06 12.70 12.70 12.68 12.69 103.4K
12:07 12.68 12.71 12.68 12.71 119.1K
12:08 12.71 12.72 12.70 12.71 86.7K
12:09 12.72 12.72 12.65 12.66 173.8K
12:10 12.69 12.76 12.69 12.75 216.8K
12:11 12.75 12.76 12.70 12.71 160.1K
12:12 12.72 12.72 12.70 12.70 169.9K
12:13 12.71 12.77 12.71 12.77 156.4K
12:14 12.76 12.76 12.70 12.72 144.9K
12:15 12.71 12.74 12.71 12.74 113.6K
12:16 12.73 12.74 12.69 12.70 110.6K
12:17 12.71 12.71 12.67 12.68 128.1K
12:18 12.67 12.72 12.67 12.70 145.6K
12:19 12.70 12.75 12.70 12.75 136.1K
12:20 12.75 12.75 12.71 12.72 105.7K
12:21 12.72 12.76 12.71 12.76 123.6K
12:22 12.76 12.77 12.74 12.77 152.7K
12:23 12.78 12.79 12.77 12.78 225.8K
12:24 12.77 12.80 12.76 12.76 156.5K
12:25 12.74 12.75 12.73 12.73 206.8K
12:26 12.74 12.76 12.74 12.75 59.2K
12:27 12.76 12.81 12.76 12.80 344.5K
12:28 12.80 12.81 12.78 12.78 106.3K
12:29 12.78 12.78 12.75 12.78 130.0K
12:30 12.78 12.78 12.74 12.74 147.7K
12:31 12.77 12.78 12.74 12.74 87.5K
12:32 12.74 12.76 12.73 12.73 129.4K
12:33 12.74 12.76 12.73 12.73 114.4K
12:34 12.74 12.76 12.74 12.75 63.7K
12:35 12.74 12.74 12.71 12.71 103.6K
12:36 12.73 12.73 12.71 12.72 97.6K
12:37 12.71 12.72 12.71 12.72 68.2K
12:38 12.72 12.74 12.72 12.73 96.0K
12:39 12.75 12.76 12.75 12.75 59.1K
12:40 12.76 12.78 12.76 12.77 51.2K
12:41 12.78 12.79 12.78 12.78 107.9K
12:42 12.78 12.80 12.78 12.80 72.6K
12:43 12.81 12.81 12.79 12.80 148.4K
12:44 12.81 12.84 12.80 12.84 172.4K
12:45 12.85 12.86 12.83 12.86 254.6K
12:46 12.86 12.89 12.86 12.89 278.3K
12:47 12.89 12.91 12.89 12.90 247.3K
12:48 12.89 12.94 12.89 12.94 271.2K
12:49 12.94 12.94 12.87 12.87 284.1K
12:50 12.86 12.88 12.86 12.88 189.7K
12:51 12.89 12.90 12.87 12.89 122.8K
12:52 12.90 12.93 12.90 12.93 110.2K
12:53 12.93 12.94 12.91 12.94 172.2K
12:54 12.93 12.94 12.91 12.91 140.2K
12:55 12.91 12.94 12.91 12.94 118.4K
12:56 12.94 12.96 12.93 12.96 159.6K
12:57 12.95 12.98 12.95 12.96 386.6K
12:58 12.95 12.95 12.94 12.94 191.9K
12:59 12.94 12.96 12.94 12.95 140.6K
13:00 12.93 12.94 12.93 12.94 94.9K
13:01 12.94 12.94 12.88 12.88 229.2K
13:02 12.89 12.93 12.89 12.93 145.9K
13:03 12.95 12.95 12.92 12.93 138.9K
13:04 12.91 12.92 12.90 12.90 176.7K
13:05 12.89 12.91 12.88 12.88 81.8K
13:06 12.89 12.89 12.87 12.88 65.2K
13:07 12.90 12.90 12.88 12.88 86.3K
13:08 12.89 12.91 12.89 12.90 170.1K
13:09 12.90 12.95 12.90 12.95 141.8K
13:10 12.95 12.95 12.93 12.93 121.2K
13:11 12.92 12.93 12.90 12.90 113.9K
13:12 12.90 12.91 12.84 12.84 156.0K
13:13 12.82 12.82 12.80 12.80 239.6K
13:14 12.79 12.79 12.74 12.74 355.1K
13:15 12.71 12.78 12.71 12.78 234.1K
13:16 12.77 12.79 12.75 12.79 126.6K
13:17 12.84 12.87 12.84 12.86 236.2K
13:18 12.86 12.86 12.82 12.84 127.9K
13:19 12.85 12.85 12.82 12.82 55.6K
13:20 12.82 12.83 12.81 12.81 73.6K
13:21 12.81 12.82 12.80 12.81 47.8K
13:22 12.83 12.84 12.83 12.83 126.1K
13:23 12.84 12.85 12.83 12.83 123.2K
13:24 12.84 12.84 12.80 12.83 73.5K
13:25 12.83 12.83 12.81 12.81 33.6K
13:26 12.81 12.82 12.80 12.82 104.0K
13:27 12.82 12.82 12.82 12.82 50.9K
13:28 12.82 12.82 12.82 12.82 34.2K
13:29 12.82 12.84 12.80 12.80 90.0K
13:30 12.78 12.81 12.78 12.81 151.0K
13:31 12.81 12.81 12.79 12.81 64.0K
13:32 12.79 12.86 12.79 12.84 114.6K
13:33 12.83 12.83 12.78 12.79 68.4K
13:34 12.78 12.81 12.78 12.81 30.2K
13:35 12.80 12.80 12.78 12.78 26.6K
13:36 12.78 12.79 12.78 12.78 61.2K
13:37 12.81 12.82 12.80 12.81 65.3K
13:38 12.83 12.86 12.81 12.86 61.3K
13:39 12.85 12.85 12.82 12.83 60.0K
13:40 12.85 12.85 12.82 12.83 78.2K
13:41 12.83 12.87 12.83 12.86 67.7K
13:42 12.87 12.87 12.86 12.86 81.8K
13:43 12.85 12.85 12.84 12.84 69.7K
13:44 12.84 12.85 12.83 12.83 58.5K
13:45 12.80 12.80 12.77 12.77 107.1K
13:46 12.77 12.80 12.77 12.78 103.5K
13:47 12.80 12.80 12.79 12.79 16.2K
13:48 12.79 12.81 12.79 12.80 46.2K
13:49 12.79 12.79 12.76 12.76 53.1K
13:50 12.75 12.77 12.75 12.76 67.5K
13:51 12.78 12.80 12.78 12.80 29.2K
13:52 12.79 12.79 12.77 12.78 38.6K
13:53 12.77 12.79 12.77 12.79 26.1K
13:54 12.79 12.81 12.79 12.80 38.6K
13:55 12.79 12.81 12.79 12.81 16.8K
13:56 12.79 12.80 12.79 12.79 27.9K
13:57 12.78 12.81 12.78 12.81 48.5K
13:58 12.83 12.85 12.83 12.84 61.6K
13:59 12.85 12.85 12.84 12.84 66.6K
14:00 12.85 12.87 12.84 12.87 165.5K
14:01 12.88 12.91 12.88 12.91 229.4K
14:02 12.91 12.94 12.91 12.94 146.8K
14:03 12.92 12.92 12.91 12.91 51.3K
14:04 12.91 12.92 12.90 12.90 89.1K
14:05 12.90 12.93 12.90 12.92 52.9K
14:06 12.93 12.93 12.91 12.91 49.7K
14:07 12.91 12.92 12.91 12.91 44.5K
14:08 12.91 12.91 12.90 12.91 100.5K
14:09 12.91 12.92 12.90 12.91 44.8K
14:10 12.91 12.91 12.90 12.91 56.9K
14:11 12.91 12.91 12.90 12.90 62.6K
14:12 12.91 12.91 12.83 12.84 159.7K
14:13 12.85 12.87 12.85 12.86 96.5K
14:14 12.86 12.87 12.85 12.85 59.4K
14:15 12.86 12.86 12.85 12.86 17.9K
14:16 12.85 12.88 12.85 12.88 56.7K
14:17 12.87 12.88 12.87 12.87 61.1K
14:18 12.86 12.87 12.85 12.86 61.9K
14:19 12.86 12.87 12.86 12.86 34.5K
14:20 12.87 12.87 12.84 12.84 72.6K
14:21 12.83 12.87 12.83 12.86 46.8K
14:22 12.86 12.87 12.86 12.87 58.8K
14:23 12.87 12.88 12.87 12.88 38.5K
14:24 12.88 12.88 12.87 12.88 65.2K
14:25 12.87 12.89 12.86 12.89 72.9K
14:26 12.89 12.90 12.88 12.89 60.9K
14:27 12.89 12.91 12.89 12.91 83.9K
14:28 12.88 12.88 12.82 12.82 122.6K
14:29 12.84 12.84 12.83 12.84 75.7K
14:30 12.84 12.85 12.84 12.85 51.2K
14:31 12.83 12.84 12.82 12.82 73.4K
14:32 12.81 12.82 12.76 12.76 133.8K
14:33 12.78 12.80 12.78 12.79 75.9K
14:34 12.78 12.79 12.78 12.79 59.4K
14:35 12.79 12.80 12.78 12.78 82.8K
14:36 12.77 12.78 12.75 12.75 88.7K
14:37 12.76 12.78 12.75 12.78 83.6K
14:38 12.78 12.78 12.76 12.76 89.2K
14:39 12.76 12.76 12.73 12.73 85.1K
14:40 12.74 12.75 12.73 12.73 80.1K
14:41 12.74 12.74 12.73 12.74 60.8K
14:42 12.73 12.74 12.73 12.73 40.2K
14:43 12.73 12.73 12.68 12.68 184.7K
14:44 12.68 12.70 12.66 12.67 133.4K
14:45 12.68 12.70 12.68 12.70 113.8K
14:46 12.69 12.69 12.67 12.68 90.1K
14:47 12.68 12.71 12.68 12.71 36.5K
14:48 12.70 12.71 12.70 12.70 60.3K
14:49 12.69 12.70 12.69 12.69 78.8K
14:50 12.69 12.69 12.69 12.69 37.6K
14:51 12.68 12.68 12.64 12.65 95.3K
14:52 12.66 12.66 12.64 12.65 77.3K
14:53 12.64 12.65 12.63 12.64 102.2K
14:54 12.63 12.67 12.63 12.67 48.8K
14:55 12.65 12.66 12.64 12.66 70.3K
14:56 12.66 12.66 12.64 12.65 56.0K
14:57 12.66 12.68 12.65 12.68 57.7K
14:58 12.68 12.69 12.68 12.69 61.4K
14:59 12.68 12.69 12.68 12.69 28.3K
15:00 12.69 12.69 12.67 12.69 41.3K
15:01 12.69 12.69 12.66 12.67 55.6K
15:02 12.65 12.67 12.63 12.64 101.6K
15:03 12.63 12.70 12.63 12.70 121.9K
15:04 12.69 12.69 12.66 12.66 42.5K
15:05 12.67 12.70 12.67 12.70 33.3K
15:06 12.71 12.72 12.70 12.71 94.0K
15:07 12.72 12.73 12.71 12.73 59.1K
15:08 12.74 12.75 12.74 12.75 101.8K
15:09 12.74 12.75 12.73 12.74 66.4K
15:10 12.74 12.74 12.73 12.73 42.3K
15:11 12.73 12.73 12.71 12.72 51.7K
15:12 12.71 12.72 12.70 12.70 58.6K
15:13 12.71 12.72 12.68 12.68 44.6K
15:14 12.69 12.69 12.67 12.67 74.4K
15:15 12.67 12.67 12.66 12.66 51.3K
15:16 12.66 12.66 12.63 12.66 85.7K
15:17 12.66 12.67 12.65 12.65 104.9K
15:18 12.65 12.65 12.63 12.63 68.7K
15:19 12.59 12.60 12.59 12.60 137.0K
15:20 12.58 12.58 12.55 12.55 105.3K
15:21 12.54 12.56 12.54 12.54 109.0K
15:22 12.54 12.58 12.54 12.57 97.5K
15:23 12.57 12.58 12.56 12.57 84.7K
15:24 12.55 12.55 12.54 12.54 107.8K
15:25 12.55 12.55 12.52 12.52 113.3K
15:26 12.53 12.57 12.53 12.57 74.2K
15:27 12.58 12.63 12.58 12.63 72.5K
15:28 12.63 12.63 12.62 12.63 79.8K
15:29 12.63 12.63 12.60 12.60 70.5K
15:30 12.60 12.64 12.60 12.64 125.8K
15:31 12.64 12.64 12.61 12.62 90.9K
15:32 12.61 12.63 12.61 12.62 77.8K
15:33 12.63 12.66 12.63 12.66 152.1K
15:34 12.66 12.66 12.63 12.64 62.4K
15:35 12.64 12.64 12.62 12.62 71.6K
15:36 12.62 12.62 12.58 12.59 86.4K
15:37 12.59 12.60 12.58 12.59 78.1K
15:38 12.62 12.62 12.60 12.60 77.5K
15:39 12.61 12.61 12.58 12.59 39.2K
15:40 12.60 12.60 12.55 12.56 115.9K
15:41 12.56 12.56 12.54 12.54 65.3K
15:42 12.51 12.51 12.46 12.46 568.0K
15:43 12.49 12.53 12.48 12.48 134.9K
15:44 12.49 12.49 12.46 12.48 70.1K
15:45 12.46 12.46 12.45 12.45 191.6K
15:46 12.46 12.47 12.45 12.47 111.2K
15:47 12.48 12.50 12.48 12.49 101.9K
15:48 12.50 12.50 12.48 12.48 89.0K
15:49 12.49 12.49 12.45 12.45 99.5K
15:50 12.46 12.48 12.46 12.47 120.7K
15:51 12.48 12.48 12.45 12.45 115.7K
15:52 12.44 12.44 12.42 12.42 169.7K
15:53 12.44 12.46 12.44 12.45 125.3K
15:54 12.44 12.45 12.44 12.45 83.6K
15:55 12.46 12.46 12.45 12.45 153.5K
15:56 12.43 12.44 12.43 12.43 115.5K
15:57 12.44 12.44 12.41 12.41 193.2K
15:58 12.40 12.42 12.40 12.40 499.6K
15:59 12.41 12.41 12.38 12.38 450.6K
16:00 12.37 12.62 12.35 12.35 1,980.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし