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 10.94 11.70 10.68 11.00 6,521.4K
09:32 11.11 11.25 11.04 11.25 708.2K
09:33 11.17 11.17 11.05 11.05 484.1K
09:34 10.98 10.98 10.92 10.92 395.4K
09:35 10.92 11.10 10.92 11.04 490.6K
09:36 11.04 11.09 11.04 11.07 392.4K
09:37 11.08 11.11 11.08 11.11 260.0K
09:38 11.11 11.11 11.10 11.11 273.7K
09:39 11.11 11.23 11.11 11.23 524.1K
09:40 11.21 11.21 11.16 11.18 341.5K
09:41 11.20 11.20 11.15 11.18 300.9K
09:42 11.18 11.18 11.15 11.15 139.8K
09:43 11.16 11.19 11.16 11.16 245.5K
09:44 11.16 11.16 11.11 11.11 307.6K
09:45 11.11 11.14 11.10 11.14 228.1K
09:46 11.14 11.19 11.12 11.19 234.0K
09:47 11.18 11.18 11.17 11.17 219.3K
09:48 11.18 11.19 11.17 11.19 125.8K
09:49 11.19 11.19 11.17 11.19 130.1K
09:50 11.18 11.18 11.15 11.15 172.4K
09:51 11.16 11.16 11.16 11.16 130.7K
09:52 11.16 11.26 11.16 11.23 354.6K
09:53 11.24 11.36 11.24 11.36 417.8K
09:54 11.35 11.35 11.28 11.35 285.2K
09:55 11.33 11.33 11.23 11.23 275.4K
09:56 11.24 11.24 11.22 11.22 146.1K
09:57 11.23 11.23 11.16 11.17 250.1K
09:58 11.16 11.16 11.16 11.16 222.8K
09:59 11.16 11.16 11.16 11.16 134.3K
10:00 11.17 11.19 11.17 11.18 223.4K
10:01 11.18 11.18 11.09 11.09 237.1K
10:02 11.10 11.10 11.08 11.10 261.8K
10:03 11.10 11.15 11.10 11.12 182.9K
10:04 11.04 11.05 11.00 11.01 407.6K
10:05 11.00 11.00 10.99 10.99 216.3K
10:06 10.99 10.99 10.95 10.95 420.6K
10:07 10.95 10.95 10.91 10.91 373.1K
10:08 10.92 10.99 10.89 10.99 573.2K
10:09 11.07 11.16 11.07 11.13 453.8K
10:10 11.11 11.11 11.03 11.05 265.0K
10:11 11.04 11.07 11.02 11.07 193.7K
10:12 11.05 11.11 11.05 11.11 141.3K
10:13 11.13 11.18 11.13 11.17 275.3K
10:14 11.17 11.17 11.13 11.15 182.8K
10:15 11.14 11.14 11.09 11.09 198.6K
10:16 11.07 11.13 11.06 11.13 235.0K
10:17 11.11 11.15 11.11 11.15 145.0K
10:18 11.16 11.21 11.16 11.18 267.3K
10:19 11.17 11.17 11.13 11.17 177.8K
10:20 11.21 11.26 11.17 11.26 264.7K
10:21 11.28 11.30 11.25 11.25 365.6K
10:22 11.27 11.29 11.27 11.29 281.3K
10:23 11.30 11.33 11.28 11.30 333.0K
10:24 11.28 11.28 11.21 11.23 353.1K
10:25 11.21 11.24 11.19 11.21 237.7K
10:26 11.22 11.29 11.22 11.29 117.3K
10:27 11.33 11.40 11.32 11.40 413.8K
10:28 11.38 11.39 11.34 11.37 373.4K
10:29 11.35 11.35 11.31 11.34 166.1K
10:30 11.34 11.36 11.33 11.36 115.5K
10:31 11.37 11.38 11.34 11.34 160.8K
10:32 11.36 11.37 11.35 11.37 118.0K
10:33 11.38 11.38 11.36 11.37 155.1K
10:34 11.38 11.44 11.38 11.44 270.8K
10:35 11.43 11.48 11.43 11.46 366.8K
10:36 11.41 11.44 11.40 11.44 197.8K
10:37 11.46 11.52 11.46 11.52 420.6K
10:38 11.52 11.54 11.52 11.54 315.9K
10:39 11.54 11.58 11.54 11.57 454.5K
10:40 11.58 11.65 11.58 11.65 579.0K
10:41 11.62 11.62 11.54 11.57 662.1K
10:42 11.57 11.64 11.57 11.61 266.5K
10:43 11.67 11.82 11.67 11.82 621.8K
10:44 11.88 11.88 11.82 11.82 773.6K
10:45 11.84 11.86 11.75 11.76 653.4K
10:46 11.80 11.87 11.78 11.78 407.8K
10:47 11.78 11.78 11.69 11.69 533.7K
10:48 11.71 11.75 11.70 11.75 387.8K
10:49 11.75 11.75 11.68 11.68 313.5K
10:50 11.67 11.72 11.67 11.68 395.2K
10:51 11.69 11.78 11.69 11.78 347.2K
10:52 11.79 11.79 11.75 11.75 237.0K
10:53 11.77 11.78 11.76 11.76 419.0K
10:54 11.75 11.76 11.71 11.74 218.8K
10:55 11.70 11.70 11.64 11.64 327.4K
10:56 11.68 11.70 11.67 11.70 300.0K
10:57 11.73 11.73 11.69 11.71 203.6K
10:58 11.73 11.74 11.73 11.73 153.4K
10:59 11.74 11.74 11.70 11.74 149.1K
11:00 11.74 11.74 11.71 11.74 190.7K
11:01 11.70 11.70 11.67 11.68 242.1K
11:02 11.69 11.72 11.69 11.70 166.9K
11:03 11.71 11.79 11.71 11.79 281.5K
11:04 11.80 11.80 11.71 11.71 356.4K
11:05 11.74 11.74 11.63 11.64 264.8K
11:06 11.63 11.63 11.60 11.61 389.4K
11:07 11.61 11.72 11.61 11.69 236.7K
11:08 11.66 11.67 11.61 11.61 189.6K
11:09 11.64 11.65 11.59 11.59 208.4K
11:10 11.63 11.65 11.62 11.62 140.1K
11:11 11.66 11.67 11.64 11.67 106.0K
11:12 11.68 11.68 11.61 11.62 162.3K
11:13 11.63 11.64 11.61 11.63 147.9K
11:14 11.62 11.62 11.60 11.61 184.0K
11:15 11.60 11.63 11.60 11.62 176.2K
11:16 11.63 11.67 11.63 11.67 159.5K
11:17 11.70 11.70 11.67 11.67 141.0K
11:18 11.69 11.70 11.69 11.70 111.7K
11:19 11.71 11.71 11.70 11.71 115.2K
11:20 11.69 11.69 11.67 11.67 70.7K
11:21 11.66 11.68 11.66 11.68 136.0K
11:22 11.65 11.66 11.61 11.61 98.9K
11:23 11.59 11.61 11.55 11.56 318.7K
11:24 11.55 11.59 11.55 11.58 193.5K
11:25 11.57 11.57 11.51 11.51 111.5K
11:26 11.52 11.53 11.50 11.50 277.7K
11:27 11.51 11.53 11.51 11.53 197.0K
11:28 11.52 11.55 11.52 11.55 94.4K
11:29 11.55 11.59 11.55 11.59 123.5K
11:30 11.58 11.61 11.58 11.60 128.3K
11:31 11.61 11.66 11.61 11.66 151.0K
11:32 11.66 11.76 11.66 11.73 339.8K
11:33 11.75 11.78 11.75 11.78 161.0K
11:34 11.78 11.78 11.77 11.77 171.4K
11:35 11.78 11.83 11.78 11.79 334.1K
11:36 11.79 11.80 11.76 11.77 215.6K
11:37 11.77 11.80 11.77 11.80 175.4K
11:38 11.80 11.81 11.80 11.81 141.7K
11:39 11.83 11.83 11.82 11.83 221.4K
11:40 11.89 11.91 11.89 11.91 617.4K
11:41 11.88 11.90 11.88 11.89 185.0K
11:42 11.90 11.90 11.87 11.87 302.3K
11:43 11.87 11.87 11.82 11.82 286.7K
11:44 11.82 11.83 11.82 11.83 147.1K
11:45 11.85 11.89 11.85 11.86 278.8K
11:46 11.88 11.88 11.85 11.86 98.9K
11:47 11.87 11.87 11.86 11.86 89.8K
11:48 11.87 11.90 11.87 11.90 356.9K
11:49 11.91 12.00 11.91 11.98 619.8K
11:50 11.99 12.03 11.98 11.98 541.3K
11:51 11.99 11.99 11.96 11.96 219.0K
11:52 11.95 11.98 11.93 11.93 226.2K
11:53 11.93 11.93 11.87 11.87 211.2K
11:54 11.90 11.90 11.88 11.88 159.0K
11:55 11.87 11.89 11.87 11.88 179.0K
11:56 11.88 11.90 11.88 11.90 141.1K
11:57 11.95 11.95 11.94 11.95 245.0K
11:58 11.95 11.96 11.93 11.93 188.8K
11:59 11.95 11.96 11.94 11.96 210.7K
12:00 11.97 12.03 11.97 12.03 399.2K
12:01 12.03 12.04 12.03 12.03 320.5K
12:02 12.02 12.04 12.02 12.03 290.9K
12:03 12.04 12.04 12.00 12.00 318.9K
12:04 12.01 12.01 12.00 12.00 96.2K
12:05 12.00 12.03 12.00 12.01 189.9K
12:06 12.00 12.07 12.00 12.06 277.3K
12:07 12.05 12.06 12.03 12.04 167.0K
12:08 12.05 12.05 12.04 12.05 98.1K
12:09 12.05 12.10 12.05 12.08 409.8K
12:10 12.10 12.10 12.08 12.09 111.0K
12:11 12.08 12.09 12.08 12.09 260.6K
12:12 12.07 12.07 12.04 12.04 137.7K
12:13 12.04 12.04 12.00 12.01 259.1K
12:14 12.01 12.03 12.00 12.00 489.0K
12:15 11.99 12.00 11.98 12.00 178.5K
12:16 12.01 12.02 12.01 12.01 203.8K
12:17 12.03 12.06 12.03 12.06 119.2K
12:18 12.07 12.18 12.07 12.16 429.4K
12:19 12.13 12.17 12.13 12.17 238.1K
12:20 12.17 12.19 12.17 12.17 378.1K
12:21 12.17 12.18 12.14 12.18 265.9K
12:22 12.17 12.18 12.14 12.15 173.9K
12:23 12.15 12.17 12.15 12.15 164.8K
12:24 12.16 12.19 12.16 12.19 225.6K
12:25 12.20 12.22 12.17 12.17 322.8K
12:26 12.17 12.23 12.17 12.21 216.7K
12:27 12.19 12.19 12.17 12.19 100.7K
12:28 12.19 12.19 12.18 12.18 68.2K
12:29 12.17 12.17 12.12 12.15 372.9K
12:30 12.13 12.17 12.13 12.16 146.7K
12:31 12.17 12.17 12.15 12.15 81.3K
12:32 12.13 12.17 12.11 12.17 223.5K
12:33 12.13 12.15 12.12 12.12 192.2K
12:34 12.11 12.12 12.09 12.09 152.7K
12:35 12.10 12.11 12.09 12.09 84.3K
12:36 12.08 12.10 12.08 12.10 121.8K
12:37 12.10 12.10 12.07 12.07 160.5K
12:38 12.08 12.08 12.06 12.06 93.1K
12:39 12.08 12.09 12.06 12.06 191.8K
12:40 12.05 12.08 12.05 12.06 215.0K
12:41 12.06 12.06 12.05 12.06 151.8K
12:42 12.05 12.06 12.03 12.03 145.5K
12:43 12.04 12.04 12.01 12.01 308.3K
12:44 11.99 11.99 11.96 11.97 417.7K
12:45 11.97 11.98 11.96 11.98 143.6K
12:46 11.98 11.98 11.97 11.98 149.4K
12:47 11.98 12.04 11.97 12.04 275.1K
12:48 12.06 12.11 12.06 12.11 244.2K
12:49 12.12 12.13 12.11 12.11 167.7K
12:50 12.10 12.10 12.09 12.09 70.6K
12:51 12.10 12.10 12.09 12.09 145.4K
12:52 12.08 12.08 12.02 12.02 80.0K
12:53 12.02 12.02 11.94 11.94 295.2K
12:54 11.94 11.94 11.90 11.91 184.6K
12:55 11.92 11.96 11.92 11.96 269.2K
12:56 11.96 11.97 11.95 11.95 155.2K
12:57 11.96 11.97 11.96 11.97 91.8K
12:58 11.97 11.99 11.97 11.98 71.8K
12:59 12.00 12.01 11.99 12.01 168.3K
13:00 12.01 12.04 11.99 12.04 178.1K
13:01 12.03 12.03 11.99 11.99 147.4K
13:02 11.98 11.98 11.92 11.92 94.1K
13:03 11.92 11.95 11.92 11.94 100.8K
13:04 11.94 11.98 11.94 11.98 99.9K
13:05 11.97 11.99 11.97 11.98 76.1K
13:06 11.97 11.97 11.95 11.95 99.8K
13:07 11.93 11.99 11.93 11.99 134.0K
13:08 11.98 11.99 11.96 11.97 44.1K
13:09 11.99 12.01 11.99 11.99 184.8K
13:10 11.98 12.02 11.98 12.01 78.8K
13:11 12.01 12.01 11.98 11.98 62.4K
13:12 11.99 11.99 11.98 11.99 76.9K
13:13 11.98 11.98 11.94 11.94 89.1K
13:14 11.97 11.97 11.96 11.97 64.4K
13:15 11.96 11.99 11.96 11.99 113.5K
13:16 11.99 12.03 11.98 12.03 240.1K
13:17 12.02 12.04 12.02 12.04 105.2K
13:18 12.02 12.04 12.02 12.04 99.0K
13:19 12.04 12.04 12.03 12.04 57.4K
13:20 12.03 12.04 12.03 12.04 106.5K
13:21 12.04 12.04 12.01 12.01 78.3K
13:22 12.02 12.02 12.00 12.02 121.0K
13:23 12.02 12.02 11.99 12.00 68.6K
13:24 12.00 12.00 11.97 11.98 101.8K
13:25 11.99 12.00 11.99 12.00 76.3K
13:26 11.99 12.02 11.99 12.01 83.8K
13:27 12.00 12.01 12.00 12.00 46.3K
13:28 12.01 12.01 11.94 11.94 139.4K
13:29 11.94 11.94 11.93 11.94 123.9K
13:30 11.96 11.97 11.95 11.95 90.1K
13:31 11.95 11.96 11.94 11.96 85.1K
13:32 11.95 11.97 11.94 11.97 67.1K
13:33 11.97 11.97 11.94 11.94 45.5K
13:34 11.92 11.93 11.92 11.93 116.6K
13:35 11.93 11.93 11.93 11.93 34.6K
13:36 11.93 11.93 11.92 11.93 83.5K
13:37 11.93 11.97 11.93 11.97 78.3K
13:38 11.97 11.97 11.92 11.92 51.9K
13:39 11.93 11.95 11.93 11.94 86.8K
13:40 11.94 11.94 11.86 11.86 162.0K
13:41 11.87 11.91 11.87 11.91 171.8K
13:42 11.91 11.91 11.88 11.88 97.5K
13:43 11.88 11.89 11.86 11.86 104.0K
13:44 11.90 11.90 11.87 11.89 125.3K
13:45 11.89 11.89 11.85 11.85 91.4K
13:46 11.86 11.87 11.85 11.87 119.9K
13:47 11.89 11.90 11.88 11.90 84.8K
13:48 11.90 11.90 11.89 11.90 25.1K
13:49 11.89 11.90 11.89 11.90 29.8K
13:50 11.90 11.90 11.88 11.88 40.5K
13:51 11.89 11.89 11.88 11.88 53.4K
13:52 11.89 11.89 11.88 11.88 74.9K
13:53 11.88 11.88 11.87 11.87 34.8K
13:54 11.87 11.89 11.86 11.89 77.8K
13:55 11.88 11.88 11.85 11.85 40.3K
13:56 11.86 11.86 11.82 11.83 111.9K
13:57 11.81 11.82 11.80 11.82 208.1K
13:58 11.82 11.82 11.79 11.79 236.5K
13:59 11.78 11.79 11.76 11.76 180.6K
14:00 11.78 11.82 11.78 11.82 266.8K
14:01 11.82 11.82 11.79 11.80 71.4K
14:02 11.80 11.80 11.78 11.79 58.2K
14:03 11.79 11.80 11.79 11.79 62.8K
14:04 11.77 11.77 11.76 11.77 114.5K
14:05 11.78 11.78 11.76 11.76 72.7K
14:06 11.75 11.75 11.71 11.73 174.7K
14:07 11.71 11.72 11.71 11.72 97.2K
14:08 11.72 11.75 11.72 11.74 84.1K
14:09 11.72 11.72 11.69 11.69 152.7K
14:10 11.71 11.71 11.68 11.68 86.3K
14:11 11.67 11.68 11.67 11.67 101.9K
14:12 11.66 11.68 11.66 11.66 132.1K
14:13 11.66 11.68 11.66 11.67 111.4K
14:14 11.65 11.66 11.64 11.65 90.0K
14:15 11.67 11.67 11.65 11.65 122.6K
14:16 11.64 11.69 11.64 11.69 157.0K
14:17 11.69 11.69 11.67 11.69 144.5K
14:18 11.69 11.69 11.67 11.67 112.3K
14:19 11.68 11.68 11.66 11.66 56.4K
14:20 11.66 11.67 11.65 11.65 87.2K
14:21 11.65 11.70 11.65 11.70 79.9K
14:22 11.71 11.71 11.69 11.69 98.9K
14:23 11.69 11.69 11.66 11.67 76.6K
14:24 11.67 11.67 11.66 11.67 37.7K
14:25 11.64 11.65 11.64 11.65 90.4K
14:26 11.63 11.64 11.61 11.61 71.8K
14:27 11.62 11.62 11.60 11.61 99.3K
14:28 11.61 11.63 11.60 11.63 72.6K
14:29 11.63 11.63 11.63 11.63 30.0K
14:30 11.62 11.63 11.58 11.58 185.6K
14:31 11.57 11.59 11.57 11.57 118.6K
14:32 11.58 11.60 11.57 11.59 132.4K
14:33 11.59 11.63 11.59 11.63 65.1K
14:34 11.63 11.63 11.63 11.63 34.1K
14:35 11.63 11.63 11.62 11.63 24.3K
14:36 11.62 11.64 11.62 11.64 51.1K
14:37 11.66 11.68 11.66 11.68 156.8K
14:38 11.67 11.67 11.65 11.67 74.8K
14:39 11.67 11.68 11.66 11.68 69.4K
14:40 11.68 11.69 11.68 11.69 79.5K
14:41 11.70 11.70 11.69 11.69 89.8K
14:42 11.67 11.71 11.66 11.71 91.0K
14:43 11.70 11.71 11.70 11.71 103.6K
14:44 11.71 11.72 11.70 11.71 135.9K
14:45 11.71 11.71 11.68 11.68 142.1K
14:46 11.71 11.72 11.71 11.72 76.5K
14:47 11.72 11.72 11.72 11.72 56.6K
14:48 11.71 11.71 11.69 11.69 58.4K
14:49 11.69 11.69 11.66 11.67 86.8K
14:50 11.68 11.73 11.68 11.73 95.4K
14:51 11.73 11.73 11.71 11.73 90.5K
14:52 11.71 11.71 11.70 11.70 73.3K
14:53 11.70 11.70 11.69 11.69 100.9K
14:54 11.71 11.72 11.71 11.72 78.6K
14:55 11.72 11.73 11.72 11.72 69.6K
14:56 11.72 11.72 11.71 11.71 37.6K
14:57 11.71 11.71 11.70 11.70 30.0K
14:58 11.71 11.71 11.67 11.67 87.8K
14:59 11.67 11.68 11.67 11.68 114.2K
15:00 11.68 11.68 11.67 11.67 28.7K
15:01 11.67 11.72 11.67 11.72 69.4K
15:02 11.73 11.73 11.72 11.72 29.9K
15:03 11.70 11.70 11.69 11.70 32.9K
15:04 11.69 11.69 11.67 11.67 67.5K
15:05 11.66 11.68 11.66 11.68 29.8K
15:06 11.68 11.69 11.68 11.69 35.2K
15:07 11.69 11.69 11.66 11.67 23.2K
15:08 11.66 11.68 11.66 11.68 29.5K
15:09 11.68 11.70 11.68 11.70 45.8K
15:10 11.71 11.71 11.70 11.70 66.2K
15:11 11.70 11.70 11.70 11.70 31.2K
15:12 11.70 11.70 11.69 11.70 49.4K
15:13 11.71 11.72 11.71 11.71 97.6K
15:14 11.70 11.70 11.70 11.70 12.6K
15:15 11.70 11.70 11.69 11.69 22.3K
15:16 11.70 11.71 11.69 11.71 81.5K
15:17 11.70 11.71 11.70 11.70 32.6K
15:18 11.69 11.71 11.68 11.71 71.9K
15:19 11.70 11.70 11.68 11.68 37.0K
15:20 11.68 11.71 11.68 11.71 58.7K
15:21 11.71 11.71 11.69 11.69 52.0K
15:22 11.68 11.69 11.68 11.69 31.3K
15:23 11.69 11.71 11.69 11.71 74.3K
15:24 11.71 11.71 11.69 11.70 64.3K
15:25 11.69 11.69 11.68 11.69 31.0K
15:26 11.70 11.72 11.70 11.72 129.7K
15:27 11.71 11.72 11.71 11.71 118.0K
15:28 11.71 11.72 11.71 11.72 42.2K
15:29 11.73 11.73 11.70 11.71 114.3K
15:30 11.70 11.72 11.70 11.71 91.1K
15:31 11.70 11.70 11.70 11.70 49.7K
15:32 11.70 11.71 11.69 11.70 67.8K
15:33 11.69 11.69 11.66 11.66 122.6K
15:34 11.65 11.66 11.65 11.66 149.9K
15:35 11.67 11.67 11.66 11.67 39.4K
15:36 11.66 11.69 11.66 11.69 62.1K
15:37 11.69 11.69 11.67 11.68 61.3K
15:38 11.69 11.69 11.66 11.66 63.7K
15:39 11.68 11.68 11.67 11.68 33.6K
15:40 11.69 11.69 11.69 11.69 116.8K
15:41 11.70 11.70 11.69 11.69 77.7K
15:42 11.68 11.69 11.66 11.67 95.1K
15:43 11.67 11.67 11.65 11.65 35.7K
15:44 11.63 11.63 11.62 11.63 148.6K
15:45 11.64 11.66 11.64 11.64 123.9K
15:46 11.63 11.64 11.62 11.63 112.7K
15:47 11.62 11.64 11.62 11.64 90.2K
15:48 11.64 11.65 11.64 11.65 57.2K
15:49 11.64 11.65 11.64 11.65 50.1K
15:50 11.65 11.65 11.64 11.65 81.5K
15:51 11.67 11.67 11.66 11.66 78.1K
15:52 11.65 11.65 11.64 11.65 77.2K
15:53 11.66 11.66 11.65 11.65 176.5K
15:54 11.66 11.66 11.65 11.65 176.9K
15:55 11.67 11.67 11.66 11.66 139.2K
15:56 11.67 11.68 11.67 11.68 147.9K
15:57 11.65 11.68 11.65 11.67 140.7K
15:58 11.68 11.70 11.68 11.70 182.1K
15:59 11.70 11.73 11.70 11.73 397.1K
16:00 11.72 11.89 11.71 11.75 1,810.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし