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 12.49 12.56 12.31 12.33 2,704.9K
09:32 12.36 12.47 12.36 12.44 481.1K
09:33 12.43 12.43 12.31 12.31 401.1K
09:34 12.26 12.27 12.14 12.14 720.6K
09:35 12.14 12.20 12.14 12.16 560.1K
09:36 12.13 12.16 12.06 12.13 978.1K
09:37 12.20 12.28 12.20 12.28 380.4K
09:38 12.34 12.40 12.34 12.34 468.3K
09:39 12.35 12.37 12.27 12.27 323.9K
09:40 12.29 12.36 12.29 12.34 229.2K
09:41 12.35 12.35 12.26 12.26 269.7K
09:42 12.21 12.25 12.17 12.24 355.5K
09:43 12.27 12.29 12.24 12.26 129.3K
09:44 12.26 12.31 12.26 12.31 178.2K
09:45 12.30 12.30 12.22 12.22 198.5K
09:46 12.23 12.23 12.20 12.23 304.2K
09:47 12.18 12.25 12.16 12.25 414.2K
09:48 12.28 12.29 12.26 12.26 278.2K
09:49 12.29 12.29 12.22 12.22 182.6K
09:50 12.23 12.25 12.23 12.25 154.6K
09:51 12.20 12.22 12.19 12.22 275.5K
09:52 12.26 12.26 12.22 12.25 194.0K
09:53 12.24 12.25 12.21 12.25 111.8K
09:54 12.30 12.40 12.30 12.37 666.7K
09:55 12.37 12.37 12.30 12.31 443.0K
09:56 12.26 12.26 12.24 12.25 179.2K
09:57 12.21 12.25 12.21 12.24 193.0K
09:58 12.22 12.29 12.22 12.29 267.7K
09:59 12.29 12.30 12.27 12.27 225.6K
10:00 12.25 12.25 12.21 12.21 169.3K
10:01 12.17 12.25 12.17 12.25 541.1K
10:02 12.24 12.32 12.24 12.31 308.5K
10:03 12.33 12.33 12.27 12.29 170.9K
10:04 12.27 12.27 12.21 12.23 87.4K
10:05 12.23 12.23 12.18 12.18 268.2K
10:06 12.24 12.26 12.21 12.21 157.6K
10:07 12.24 12.25 12.22 12.25 87.7K
10:08 12.21 12.21 12.15 12.15 239.4K
10:09 12.15 12.15 12.11 12.13 385.6K
10:10 12.12 12.16 12.11 12.16 395.1K
10:11 12.15 12.17 12.15 12.17 208.6K
10:12 12.14 12.16 12.13 12.15 140.4K
10:13 12.16 12.16 12.14 12.15 148.4K
10:14 12.12 12.13 12.09 12.11 319.1K
10:15 12.08 12.11 12.07 12.11 302.9K
10:16 12.12 12.20 12.12 12.19 256.7K
10:17 12.19 12.22 12.18 12.20 157.7K
10:18 12.17 12.20 12.17 12.19 126.2K
10:19 12.18 12.21 12.18 12.21 298.1K
10:20 12.21 12.21 12.17 12.20 120.5K
10:21 12.18 12.18 12.10 12.10 197.0K
10:22 12.06 12.14 12.06 12.14 255.9K
10:23 12.12 12.14 12.10 12.12 96.0K
10:24 12.13 12.13 12.10 12.10 108.8K
10:25 12.10 12.10 12.06 12.08 200.1K
10:26 12.07 12.12 12.07 12.11 311.7K
10:27 12.12 12.12 12.08 12.08 169.4K
10:28 12.09 12.09 12.06 12.06 229.5K
10:29 12.06 12.10 12.06 12.10 333.5K
10:30 12.09 12.09 12.07 12.07 107.4K
10:31 12.08 12.09 12.08 12.09 100.9K
10:32 12.10 12.15 12.10 12.11 347.3K
10:33 12.11 12.12 12.08 12.09 294.6K
10:34 12.11 12.14 12.11 12.13 82.3K
10:35 12.13 12.15 12.12 12.13 133.0K
10:36 12.16 12.17 12.15 12.16 166.0K
10:37 12.14 12.17 12.13 12.17 134.6K
10:38 12.15 12.15 12.11 12.11 110.9K
10:39 12.12 12.15 12.12 12.14 124.3K
10:40 12.13 12.13 12.09 12.09 69.1K
10:41 12.10 12.10 12.09 12.09 97.6K
10:42 12.08 12.09 12.07 12.07 139.4K
10:43 12.06 12.07 12.06 12.06 216.9K
10:44 12.06 12.06 12.06 12.06 221.2K
10:45 12.07 12.10 12.07 12.10 208.3K
10:46 12.09 12.15 12.09 12.15 167.2K
10:47 12.13 12.17 12.13 12.15 182.4K
10:48 12.15 12.19 12.15 12.17 196.5K
10:49 12.16 12.18 12.16 12.17 270.5K
10:50 12.13 12.15 12.12 12.12 138.9K
10:51 12.11 12.14 12.11 12.14 95.0K
10:52 12.12 12.12 12.11 12.12 44.4K
10:53 12.14 12.14 12.12 12.13 80.4K
10:54 12.13 12.14 12.13 12.13 94.0K
10:55 12.12 12.13 12.10 12.12 67.2K
10:56 12.12 12.12 12.08 12.08 163.2K
10:57 12.09 12.09 12.04 12.04 258.6K
10:58 12.03 12.06 12.03 12.05 125.7K
10:59 12.05 12.05 11.94 11.98 1,369.6K
11:00 11.94 11.94 11.91 11.91 351.9K
11:01 11.96 11.97 11.95 11.97 442.6K
11:02 11.98 11.99 11.94 11.94 214.3K
11:03 11.95 11.95 11.89 11.90 479.3K
11:04 11.89 11.90 11.87 11.90 524.4K
11:05 11.88 11.88 11.81 11.81 489.9K
11:06 11.82 11.88 11.82 11.88 321.2K
11:07 11.87 11.92 11.87 11.91 303.1K
11:08 11.90 11.91 11.89 11.89 144.3K
11:09 11.87 11.88 11.85 11.88 175.5K
11:10 11.90 11.90 11.86 11.88 73.0K
11:11 11.88 11.88 11.85 11.85 154.6K
11:12 11.85 11.85 11.83 11.85 216.7K
11:13 11.85 11.86 11.83 11.85 168.2K
11:14 11.86 11.90 11.86 11.89 216.2K
11:15 11.89 11.89 11.86 11.87 137.4K
11:16 11.86 11.88 11.86 11.88 77.3K
11:17 11.87 11.88 11.87 11.87 89.6K
11:18 11.86 11.88 11.86 11.87 115.6K
11:19 11.86 11.90 11.86 11.88 136.0K
11:20 11.87 11.88 11.86 11.87 82.9K
11:21 11.88 11.90 11.88 11.90 71.9K
11:22 11.91 11.94 11.91 11.94 146.3K
11:23 11.95 11.95 11.90 11.91 138.5K
11:24 11.92 11.93 11.92 11.92 42.5K
11:25 11.93 11.95 11.92 11.95 115.9K
11:26 11.94 11.94 11.92 11.93 53.7K
11:27 11.93 11.93 11.90 11.91 159.2K
11:28 11.90 11.92 11.90 11.92 124.4K
11:29 11.93 11.93 11.92 11.92 72.9K
11:30 11.90 11.92 11.88 11.92 142.8K
11:31 11.91 11.91 11.89 11.89 61.9K
11:32 11.88 11.88 11.85 11.87 204.1K
11:33 11.89 11.89 11.86 11.86 21.1K
11:34 11.86 11.91 11.86 11.90 100.5K
11:35 11.89 11.89 11.88 11.88 69.6K
11:36 11.87 11.89 11.87 11.88 34.9K
11:37 11.90 11.91 11.88 11.88 104.0K
11:38 11.90 11.91 11.90 11.90 97.9K
11:39 11.89 11.90 11.89 11.89 40.0K
11:40 11.89 11.89 11.83 11.83 210.5K
11:41 11.82 11.82 11.76 11.76 595.7K
11:42 11.76 11.78 11.75 11.75 281.2K
11:43 11.75 11.75 11.72 11.74 464.3K
11:44 11.72 11.73 11.67 11.67 627.7K
11:45 11.67 11.68 11.65 11.68 433.7K
11:46 11.67 11.67 11.63 11.63 361.9K
11:47 11.61 11.63 11.59 11.59 490.8K
11:48 11.58 11.64 11.58 11.61 658.9K
11:49 11.62 11.62 11.56 11.56 262.1K
11:50 11.58 11.59 11.56 11.59 181.4K
11:51 11.59 11.59 11.56 11.59 364.7K
11:52 11.60 11.60 11.55 11.55 156.7K
11:53 11.56 11.59 11.55 11.57 289.0K
11:54 11.56 11.56 11.54 11.54 443.3K
11:55 11.55 11.55 11.51 11.52 278.6K
11:56 11.52 11.53 11.51 11.51 672.2K
11:57 11.48 11.48 11.41 11.47 886.2K
11:58 11.46 11.54 11.46 11.53 332.3K
11:59 11.53 11.53 11.50 11.50 167.8K
12:00 11.53 11.53 11.47 11.47 130.5K
12:01 11.48 11.49 11.46 11.49 192.9K
12:02 11.54 11.54 11.53 11.53 210.0K
12:03 11.52 11.52 11.49 11.49 139.8K
12:04 11.42 11.44 11.42 11.43 318.7K
12:05 11.41 11.45 11.41 11.42 252.0K
12:06 11.42 11.43 11.39 11.39 252.8K
12:07 11.41 11.41 11.36 11.38 380.5K
12:08 11.41 11.41 11.39 11.41 295.4K
12:09 11.41 11.46 11.41 11.46 184.7K
12:10 11.46 11.47 11.44 11.46 221.0K
12:11 11.48 11.48 11.46 11.47 143.4K
12:12 11.48 11.48 11.47 11.47 146.6K
12:13 11.44 11.44 11.42 11.43 163.1K
12:14 11.42 11.46 11.42 11.42 156.7K
12:15 11.43 11.44 11.42 11.42 174.1K
12:16 11.43 11.43 11.37 11.40 425.5K
12:17 11.40 11.46 11.40 11.45 213.8K
12:18 11.44 11.46 11.43 11.46 133.3K
12:19 11.44 11.45 11.43 11.45 208.3K
12:20 11.47 11.48 11.45 11.48 178.2K
12:21 11.48 11.51 11.48 11.51 332.4K
12:22 11.50 11.52 11.49 11.49 159.5K
12:23 11.50 11.50 11.46 11.48 124.1K
12:24 11.47 11.51 11.47 11.51 136.1K
12:25 11.52 11.55 11.52 11.55 94.1K
12:26 11.56 11.57 11.55 11.56 359.9K
12:27 11.54 11.59 11.54 11.59 284.0K
12:28 11.61 11.61 11.58 11.59 234.5K
12:29 11.59 11.63 11.59 11.63 155.1K
12:30 11.65 11.66 11.62 11.65 468.1K
12:31 11.64 11.67 11.64 11.67 369.7K
12:32 11.66 11.67 11.66 11.67 171.3K
12:33 11.67 11.67 11.60 11.60 371.6K
12:34 11.64 11.66 11.64 11.66 99.4K
12:35 11.65 11.67 11.64 11.67 101.6K
12:36 11.65 11.65 11.61 11.61 153.5K
12:37 11.59 11.63 11.59 11.61 205.2K
12:38 11.57 11.59 11.57 11.59 169.4K
12:39 11.59 11.60 11.59 11.59 87.1K
12:40 11.60 11.61 11.60 11.61 37.1K
12:41 11.61 11.61 11.58 11.59 77.5K
12:42 11.59 11.60 11.59 11.60 160.8K
12:43 11.60 11.63 11.60 11.63 113.6K
12:44 11.60 11.60 11.57 11.58 103.2K
12:45 11.58 11.58 11.54 11.54 101.2K
12:46 11.55 11.55 11.52 11.52 196.2K
12:47 11.51 11.54 11.51 11.54 211.0K
12:48 11.55 11.57 11.55 11.57 124.6K
12:49 11.55 11.58 11.54 11.58 66.4K
12:50 11.59 11.59 11.58 11.58 76.9K
12:51 11.58 11.59 11.57 11.57 103.0K
12:52 11.57 11.58 11.56 11.58 33.5K
12:53 11.58 11.58 11.53 11.53 77.2K
12:54 11.55 11.55 11.53 11.53 79.7K
12:55 11.54 11.56 11.54 11.55 46.6K
12:56 11.54 11.54 11.52 11.53 79.9K
12:57 11.53 11.53 11.51 11.52 53.0K
12:58 11.51 11.54 11.51 11.54 32.0K
12:59 11.53 11.53 11.51 11.51 118.1K
13:00 11.51 11.52 11.50 11.52 63.4K
13:01 11.52 11.52 11.51 11.51 77.9K
13:02 11.51 11.52 11.49 11.52 124.6K
13:03 11.54 11.54 11.52 11.52 55.2K
13:04 11.51 11.51 11.48 11.48 42.4K
13:05 11.49 11.50 11.48 11.49 69.9K
13:06 11.49 11.52 11.49 11.52 51.0K
13:07 11.52 11.52 11.50 11.51 37.9K
13:08 11.51 11.51 11.49 11.49 81.5K
13:09 11.49 11.50 11.49 11.50 38.7K
13:10 11.49 11.52 11.49 11.51 41.9K
13:11 11.52 11.54 11.52 11.53 43.9K
13:12 11.53 11.53 11.46 11.46 155.1K
13:13 11.48 11.50 11.48 11.50 52.1K
13:14 11.50 11.50 11.46 11.46 77.5K
13:15 11.44 11.45 11.43 11.45 193.8K
13:16 11.46 11.48 11.45 11.48 59.8K
13:17 11.48 11.51 11.48 11.51 82.7K
13:18 11.53 11.53 11.50 11.50 100.2K
13:19 11.51 11.52 11.51 11.52 27.0K
13:20 11.51 11.51 11.50 11.50 30.6K
13:21 11.50 11.52 11.50 11.52 35.7K
13:22 11.52 11.53 11.50 11.51 44.4K
13:23 11.51 11.51 11.49 11.50 53.0K
13:24 11.49 11.51 11.49 11.51 23.7K
13:25 11.51 11.52 11.50 11.51 44.4K
13:26 11.52 11.52 11.51 11.52 45.7K
13:27 11.52 11.55 11.52 11.55 97.4K
13:28 11.53 11.53 11.51 11.51 74.9K
13:29 11.51 11.51 11.49 11.50 43.7K
13:30 11.50 11.52 11.49 11.52 48.9K
13:31 11.51 11.52 11.51 11.51 47.8K
13:32 11.52 11.56 11.52 11.55 166.2K
13:33 11.54 11.56 11.53 11.56 59.0K
13:34 11.55 11.55 11.54 11.54 32.6K
13:35 11.54 11.56 11.54 11.55 37.2K
13:36 11.55 11.55 11.53 11.54 15.9K
13:37 11.54 11.54 11.51 11.52 41.8K
13:38 11.54 11.54 11.54 11.54 23.2K
13:39 11.54 11.56 11.54 11.56 37.5K
13:40 11.55 11.55 11.53 11.54 14.7K
13:41 11.53 11.55 11.53 11.55 42.1K
13:42 11.55 11.57 11.54 11.57 165.2K
13:43 11.56 11.56 11.52 11.52 77.3K
13:44 11.52 11.53 11.51 11.53 63.6K
13:45 11.53 11.54 11.53 11.54 45.4K
13:46 11.54 11.54 11.52 11.52 53.6K
13:47 11.53 11.53 11.51 11.51 63.5K
13:48 11.50 11.52 11.50 11.51 56.1K
13:49 11.52 11.52 11.51 11.51 28.6K
13:50 11.50 11.50 11.50 11.50 61.6K
13:51 11.47 11.48 11.47 11.48 62.5K
13:52 11.47 11.48 11.46 11.48 48.2K
13:53 11.49 11.49 11.47 11.48 46.4K
13:54 11.48 11.49 11.47 11.49 36.6K
13:55 11.48 11.50 11.48 11.50 35.6K
13:56 11.48 11.48 11.46 11.46 87.3K
13:57 11.47 11.47 11.46 11.47 24.9K
13:58 11.45 11.46 11.44 11.46 107.0K
13:59 11.45 11.45 11.44 11.44 26.8K
14:00 11.43 11.44 11.43 11.44 94.2K
14:01 11.46 11.49 11.46 11.49 70.3K
14:02 11.47 11.49 11.47 11.48 62.2K
14:03 11.49 11.50 11.48 11.49 27.6K
14:04 11.48 11.48 11.47 11.47 58.1K
14:05 11.46 11.48 11.46 11.48 40.2K
14:06 11.48 11.48 11.46 11.47 27.9K
14:07 11.49 11.49 11.48 11.49 25.8K
14:08 11.50 11.50 11.44 11.44 107.6K
14:09 11.41 11.42 11.41 11.41 57.5K
14:10 11.42 11.42 11.38 11.38 203.9K
14:11 11.39 11.41 11.39 11.41 87.8K
14:12 11.42 11.43 11.41 11.41 89.1K
14:13 11.40 11.41 11.40 11.40 96.2K
14:14 11.40 11.42 11.40 11.41 46.0K
14:15 11.41 11.43 11.41 11.42 73.6K
14:16 11.41 11.42 11.41 11.42 94.1K
14:17 11.43 11.43 11.43 11.43 39.6K
14:18 11.43 11.44 11.42 11.42 140.5K
14:19 11.41 11.42 11.41 11.41 69.8K
14:20 11.42 11.43 11.42 11.42 36.7K
14:21 11.43 11.45 11.43 11.45 39.2K
14:22 11.44 11.46 11.42 11.43 131.3K
14:23 11.44 11.44 11.43 11.44 49.4K
14:24 11.43 11.44 11.42 11.44 49.8K
14:25 11.43 11.43 11.42 11.42 61.2K
14:26 11.41 11.41 11.39 11.39 176.6K
14:27 11.40 11.40 11.39 11.40 58.1K
14:28 11.39 11.40 11.39 11.39 51.4K
14:29 11.37 11.40 11.37 11.40 84.2K
14:30 11.39 11.40 11.38 11.38 49.8K
14:31 11.38 11.39 11.37 11.39 74.2K
14:32 11.39 11.40 11.39 11.39 124.9K
14:33 11.39 11.39 11.38 11.38 56.9K
14:34 11.37 11.37 11.36 11.37 165.6K
14:35 11.36 11.36 11.33 11.33 164.7K
14:36 11.33 11.33 11.31 11.31 208.0K
14:37 11.32 11.33 11.31 11.32 78.9K
14:38 11.32 11.32 11.28 11.28 245.2K
14:39 11.29 11.30 11.27 11.28 372.9K
14:40 11.28 11.28 11.26 11.27 228.5K
14:41 11.28 11.30 11.28 11.30 189.0K
14:42 11.28 11.28 11.26 11.28 95.8K
14:43 11.29 11.31 11.29 11.30 143.7K
14:44 11.30 11.30 11.29 11.29 64.4K
14:45 11.29 11.35 11.29 11.34 79.2K
14:46 11.33 11.34 11.32 11.34 126.9K
14:47 11.34 11.35 11.34 11.35 50.6K
14:48 11.35 11.35 11.33 11.35 66.2K
14:49 11.35 11.35 11.34 11.35 59.4K
14:50 11.34 11.34 11.33 11.33 87.7K
14:51 11.33 11.35 11.33 11.34 37.1K
14:52 11.34 11.34 11.32 11.33 89.7K
14:53 11.34 11.37 11.34 11.34 145.2K
14:54 11.35 11.35 11.33 11.34 55.0K
14:55 11.35 11.36 11.34 11.35 71.2K
14:56 11.35 11.35 11.33 11.34 55.6K
14:57 11.33 11.33 11.32 11.32 55.1K
14:58 11.33 11.33 11.32 11.32 44.2K
14:59 11.32 11.32 11.29 11.29 52.5K
15:00 11.29 11.29 11.27 11.28 91.5K
15:01 11.27 11.29 11.27 11.27 82.0K
15:02 11.28 11.28 11.25 11.25 99.8K
15:03 11.26 11.27 11.26 11.27 82.0K
15:04 11.28 11.29 11.28 11.29 79.5K
15:05 11.28 11.28 11.26 11.26 64.7K
15:06 11.26 11.29 11.26 11.28 165.1K
15:07 11.29 11.33 11.29 11.33 159.6K
15:08 11.31 11.31 11.30 11.30 53.0K
15:09 11.32 11.34 11.32 11.34 43.4K
15:10 11.34 11.34 11.30 11.30 107.4K
15:11 11.30 11.31 11.29 11.31 74.1K
15:12 11.32 11.32 11.29 11.29 26.7K
15:13 11.29 11.30 11.29 11.30 32.0K
15:14 11.30 11.30 11.30 11.30 41.5K
15:15 11.32 11.32 11.30 11.30 86.9K
15:16 11.28 11.28 11.25 11.26 86.1K
15:17 11.27 11.28 11.26 11.26 93.9K
15:18 11.24 11.26 11.24 11.24 145.5K
15:19 11.24 11.25 11.24 11.25 47.4K
15:20 11.25 11.25 11.24 11.24 103.4K
15:21 11.26 11.27 11.25 11.25 123.0K
15:22 11.26 11.27 11.25 11.26 54.5K
15:23 11.26 11.27 11.25 11.27 151.3K
15:24 11.27 11.27 11.26 11.26 47.0K
15:25 11.25 11.25 11.24 11.24 84.3K
15:26 11.25 11.25 11.24 11.25 165.4K
15:27 11.24 11.25 11.24 11.24 219.2K
15:28 11.25 11.25 11.23 11.23 270.9K
15:29 11.25 11.25 11.24 11.25 194.9K
15:30 11.28 11.28 11.25 11.26 151.5K
15:31 11.26 11.26 11.25 11.25 76.1K
15:32 11.27 11.27 11.25 11.25 64.8K
15:33 11.25 11.25 11.25 11.25 18.4K
15:34 11.26 11.26 11.23 11.23 115.0K
15:35 11.18 11.18 11.13 11.13 381.7K
15:36 11.13 11.13 11.11 11.11 150.2K
15:37 11.11 11.12 11.11 11.12 109.9K
15:38 11.11 11.12 11.06 11.06 267.2K
15:39 11.05 11.11 11.05 11.11 516.6K
15:40 11.14 11.15 11.13 11.13 266.9K
15:41 11.13 11.13 11.11 11.11 76.7K
15:42 11.11 11.11 11.08 11.08 195.7K
15:43 11.09 11.12 11.08 11.12 266.9K
15:44 11.15 11.17 11.15 11.17 183.8K
15:45 11.17 11.17 11.11 11.11 303.6K
15:46 11.11 11.15 11.11 11.14 92.7K
15:47 11.14 11.15 11.14 11.14 116.1K
15:48 11.14 11.14 11.13 11.13 60.1K
15:49 11.14 11.15 11.13 11.15 145.3K
15:50 11.14 11.14 11.11 11.11 219.5K
15:51 11.08 11.08 11.02 11.03 388.9K
15:52 11.04 11.04 11.03 11.03 164.8K
15:53 11.03 11.03 11.00 11.00 542.1K
15:54 11.01 11.01 11.00 11.00 430.9K
15:55 11.01 11.03 11.01 11.02 468.7K
15:56 11.01 11.02 11.01 11.01 170.8K
15:57 11.01 11.01 11.00 11.00 375.6K
15:58 11.00 11.01 11.00 11.01 296.9K
15:59 11.02 11.03 11.01 11.03 569.7K
16:00 11.02 11.52 11.01 11.02 2,261.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし