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 12.05 12.17 11.60 11.95 3,829.8K
09:32 11.98 12.08 11.98 11.98 522.0K
09:33 12.02 12.07 11.99 12.01 421.7K
09:34 11.99 11.99 11.90 11.93 387.2K
09:35 11.92 11.95 11.90 11.91 293.6K
09:36 11.92 11.92 11.87 11.92 434.9K
09:37 11.87 11.87 11.81 11.87 429.2K
09:38 11.89 11.89 11.79 11.79 347.5K
09:39 11.77 11.78 11.71 11.71 451.9K
09:40 11.67 11.73 11.65 11.73 464.6K
09:41 11.74 11.82 11.73 11.82 358.1K
09:42 11.85 11.92 11.84 11.87 394.5K
09:43 11.83 11.83 11.80 11.80 307.2K
09:44 11.81 11.84 11.78 11.78 153.7K
09:45 11.76 11.79 11.76 11.76 187.4K
09:46 11.80 11.82 11.76 11.82 262.1K
09:47 11.79 11.81 11.77 11.77 172.2K
09:48 11.76 11.76 11.70 11.71 243.2K
09:49 11.71 11.78 11.70 11.78 197.3K
09:50 11.80 11.83 11.76 11.76 283.4K
09:51 11.79 11.79 11.74 11.76 126.0K
09:52 11.75 11.77 11.75 11.76 138.4K
09:53 11.77 11.83 11.77 11.81 165.1K
09:54 11.80 11.80 11.76 11.77 177.6K
09:55 11.76 11.77 11.68 11.69 438.1K
09:56 11.68 11.68 11.63 11.63 332.2K
09:57 11.64 11.64 11.61 11.63 305.4K
09:58 11.63 11.63 11.55 11.55 391.2K
09:59 11.58 11.67 11.58 11.67 261.4K
10:00 11.67 11.67 11.62 11.62 156.1K
10:01 11.64 11.73 11.64 11.73 176.0K
10:02 11.72 11.83 11.72 11.83 308.3K
10:03 11.85 11.94 11.85 11.94 427.7K
10:04 11.91 11.97 11.91 11.93 623.9K
10:05 11.92 11.97 11.92 11.92 398.9K
10:06 11.86 11.86 11.75 11.75 314.7K
10:07 11.73 11.73 11.63 11.63 354.9K
10:08 11.63 11.70 11.62 11.70 346.6K
10:09 11.71 11.75 11.71 11.73 216.2K
10:10 11.70 11.76 11.70 11.76 159.1K
10:11 11.74 11.77 11.74 11.77 258.0K
10:12 11.78 11.79 11.76 11.76 203.3K
10:13 11.74 11.77 11.70 11.70 163.2K
10:14 11.74 11.76 11.74 11.75 76.3K
10:15 11.74 11.77 11.74 11.77 146.2K
10:16 11.77 11.86 11.77 11.86 190.9K
10:17 11.88 11.91 11.88 11.89 278.3K
10:18 11.89 11.92 11.88 11.92 231.5K
10:19 11.93 11.97 11.93 11.96 340.1K
10:20 11.97 11.98 11.95 11.96 281.6K
10:21 11.95 12.05 11.95 12.03 834.0K
10:22 12.03 12.03 11.90 11.93 516.3K
10:23 11.96 12.02 11.96 11.99 136.7K
10:24 11.96 12.05 11.96 12.02 208.7K
10:25 12.05 12.05 12.00 12.00 195.7K
10:26 12.00 12.00 11.93 11.94 191.7K
10:27 11.90 11.90 11.85 11.89 404.6K
10:28 11.88 11.88 11.85 11.87 231.8K
10:29 11.82 11.85 11.82 11.84 99.5K
10:30 11.85 11.89 11.84 11.89 142.2K
10:31 11.87 11.93 11.87 11.91 189.1K
10:32 11.93 11.98 11.93 11.98 163.6K
10:33 11.98 12.00 11.94 11.94 211.8K
10:34 11.95 11.95 11.92 11.92 145.6K
10:35 11.95 11.95 11.93 11.95 138.7K
10:36 11.93 11.93 11.90 11.93 172.9K
10:37 11.94 11.95 11.91 11.92 139.7K
10:38 11.88 11.88 11.84 11.84 201.4K
10:39 11.83 11.86 11.83 11.85 143.1K
10:40 11.87 11.87 11.78 11.78 211.8K
10:41 11.78 11.85 11.78 11.85 200.2K
10:42 11.88 11.88 11.87 11.88 96.0K
10:43 11.88 11.88 11.83 11.83 107.2K
10:44 11.85 11.92 11.85 11.92 178.1K
10:45 11.91 11.95 11.91 11.95 239.5K
10:46 11.94 11.94 11.87 11.87 105.0K
10:47 11.88 11.88 11.85 11.85 99.8K
10:48 11.85 11.85 11.82 11.83 111.8K
10:49 11.83 11.86 11.81 11.81 56.9K
10:50 11.83 11.84 11.81 11.84 50.5K
10:51 11.81 11.82 11.79 11.79 86.3K
10:52 11.79 11.82 11.77 11.82 145.3K
10:53 11.82 11.89 11.82 11.89 98.9K
10:54 11.89 11.89 11.85 11.85 124.5K
10:55 11.83 11.86 11.83 11.83 84.9K
10:56 11.84 11.84 11.80 11.81 112.0K
10:57 11.82 11.82 11.77 11.77 162.2K
10:58 11.77 11.78 11.77 11.77 154.1K
10:59 11.73 11.75 11.72 11.73 243.6K
11:00 11.77 11.79 11.77 11.77 118.5K
11:01 11.77 11.77 11.70 11.72 315.5K
11:02 11.72 11.76 11.70 11.76 196.7K
11:03 11.75 11.80 11.75 11.80 159.4K
11:04 11.80 11.81 11.76 11.76 132.0K
11:05 11.78 11.80 11.77 11.77 168.9K
11:06 11.76 11.76 11.74 11.74 106.7K
11:07 11.75 11.81 11.75 11.81 188.9K
11:08 11.82 11.83 11.79 11.79 111.1K
11:09 11.80 11.86 11.80 11.86 154.9K
11:10 11.86 11.90 11.85 11.90 129.6K
11:11 11.92 11.99 11.92 11.97 577.5K
11:12 11.99 12.04 11.99 12.00 456.9K
11:13 12.02 12.10 12.02 12.08 575.1K
11:14 12.05 12.12 12.05 12.09 596.6K
11:15 12.07 12.07 12.02 12.04 224.2K
11:16 12.07 12.07 11.97 11.97 326.6K
11:17 11.96 11.96 11.90 11.90 422.8K
11:18 11.88 11.91 11.85 11.85 199.5K
11:19 11.86 11.86 11.80 11.80 289.2K
11:20 11.78 11.80 11.77 11.78 325.6K
11:21 11.77 11.82 11.77 11.82 249.0K
11:22 11.79 11.80 11.78 11.78 171.1K
11:23 11.73 11.74 11.70 11.70 305.4K
11:24 11.71 11.71 11.69 11.70 357.9K
11:25 11.68 11.80 11.68 11.80 222.0K
11:26 11.76 11.76 11.72 11.73 157.2K
11:27 11.73 11.76 11.72 11.76 68.9K
11:28 11.78 11.78 11.73 11.74 163.2K
11:29 11.75 11.75 11.71 11.71 121.5K
11:30 11.71 11.74 11.71 11.74 102.9K
11:31 11.74 11.76 11.72 11.74 83.9K
11:32 11.75 11.75 11.73 11.73 96.6K
11:33 11.71 11.76 11.71 11.74 139.0K
11:34 11.76 11.76 11.73 11.76 341.6K
11:35 11.75 11.79 11.75 11.79 107.4K
11:36 11.77 11.79 11.74 11.76 189.8K
11:37 11.76 11.80 11.76 11.77 106.2K
11:38 11.78 11.84 11.78 11.84 165.9K
11:39 11.85 11.89 11.85 11.87 323.4K
11:40 11.88 11.88 11.82 11.83 163.4K
11:41 11.83 11.83 11.79 11.79 122.2K
11:42 11.80 11.85 11.78 11.82 126.1K
11:43 11.84 11.92 11.84 11.91 233.1K
11:44 11.85 11.87 11.84 11.86 143.3K
11:45 11.87 11.87 11.84 11.86 83.8K
11:46 11.86 11.86 11.83 11.83 34.3K
11:47 11.83 11.83 11.78 11.78 91.4K
11:48 11.77 11.81 11.77 11.77 81.2K
11:49 11.79 11.80 11.78 11.79 48.5K
11:50 11.79 11.81 11.79 11.80 65.2K
11:51 11.78 11.78 11.76 11.77 71.0K
11:52 11.77 11.77 11.73 11.74 58.3K
11:53 11.74 11.74 11.72 11.74 88.8K
11:54 11.72 11.73 11.68 11.69 264.2K
11:55 11.69 11.70 11.65 11.66 246.2K
11:56 11.65 11.65 11.61 11.63 226.5K
11:57 11.65 11.67 11.65 11.67 142.6K
11:58 11.66 11.66 11.63 11.65 146.3K
11:59 11.66 11.70 11.66 11.68 129.5K
12:00 11.69 11.72 11.69 11.72 105.5K
12:01 11.70 11.71 11.66 11.66 137.9K
12:02 11.66 11.73 11.66 11.73 90.5K
12:03 11.72 11.75 11.72 11.74 78.8K
12:04 11.74 11.75 11.72 11.73 81.9K
12:05 11.73 11.74 11.72 11.74 41.5K
12:06 11.71 11.72 11.70 11.70 86.4K
12:07 11.71 11.72 11.69 11.69 61.4K
12:08 11.70 11.71 11.69 11.70 74.5K
12:09 11.70 11.71 11.69 11.69 43.1K
12:10 11.70 11.72 11.69 11.72 64.1K
12:11 11.74 11.74 11.68 11.68 120.7K
12:12 11.68 11.69 11.67 11.69 57.0K
12:13 11.69 11.70 11.68 11.68 59.2K
12:14 11.67 11.70 11.67 11.70 21.0K
12:15 11.69 11.71 11.68 11.68 51.7K
12:16 11.68 11.71 11.68 11.69 53.6K
12:17 11.69 11.71 11.69 11.71 38.1K
12:18 11.71 11.71 11.69 11.69 61.7K
12:19 11.70 11.70 11.68 11.70 38.5K
12:20 11.69 11.72 11.69 11.70 87.9K
12:21 11.70 11.71 11.70 11.71 26.0K
12:22 11.71 11.74 11.71 11.74 69.4K
12:23 11.74 11.74 11.73 11.74 44.2K
12:24 11.74 11.78 11.74 11.78 143.3K
12:25 11.76 11.78 11.76 11.77 88.2K
12:26 11.75 11.76 11.74 11.76 101.1K
12:27 11.74 11.75 11.74 11.74 36.3K
12:28 11.74 11.75 11.74 11.74 58.7K
12:29 11.74 11.75 11.72 11.75 69.6K
12:30 11.76 11.76 11.75 11.76 31.5K
12:31 11.75 11.75 11.74 11.75 52.1K
12:32 11.77 11.79 11.76 11.76 95.9K
12:33 11.78 11.78 11.76 11.76 69.3K
12:34 11.76 11.77 11.76 11.77 33.5K
12:35 11.77 11.79 11.77 11.77 82.4K
12:36 11.79 11.79 11.77 11.77 57.9K
12:37 11.77 11.77 11.75 11.75 54.0K
12:38 11.73 11.73 11.70 11.70 84.9K
12:39 11.70 11.70 11.68 11.68 111.2K
12:40 11.67 11.68 11.66 11.66 57.1K
12:41 11.64 11.66 11.64 11.66 117.1K
12:42 11.67 11.70 11.67 11.70 100.9K
12:43 11.71 11.74 11.71 11.74 63.7K
12:44 11.74 11.78 11.74 11.78 170.6K
12:45 11.76 11.78 11.75 11.77 102.1K
12:46 11.78 11.78 11.72 11.72 81.5K
12:47 11.73 11.76 11.72 11.76 62.1K
12:48 11.75 11.77 11.75 11.76 63.2K
12:49 11.75 11.81 11.75 11.81 263.5K
12:50 11.80 11.80 11.77 11.77 74.0K
12:51 11.79 11.79 11.75 11.75 31.7K
12:52 11.76 11.78 11.76 11.76 53.9K
12:53 11.77 11.79 11.77 11.78 64.2K
12:54 11.78 11.79 11.77 11.79 56.1K
12:55 11.79 11.80 11.76 11.77 97.4K
12:56 11.76 11.76 11.74 11.74 24.6K
12:57 11.75 11.77 11.75 11.76 14.8K
12:58 11.75 11.75 11.73 11.73 31.5K
12:59 11.73 11.73 11.71 11.71 115.7K
13:00 11.72 11.74 11.72 11.74 71.4K
13:01 11.72 11.72 11.71 11.71 35.0K
13:02 11.70 11.70 11.67 11.70 255.6K
13:03 11.70 11.70 11.69 11.69 46.2K
13:04 11.67 11.67 11.64 11.64 95.0K
13:05 11.64 11.64 11.63 11.63 99.2K
13:06 11.63 11.64 11.63 11.64 61.6K
13:07 11.63 11.63 11.60 11.61 263.9K
13:08 11.58 11.58 11.51 11.51 421.2K
13:09 11.48 11.50 11.48 11.48 486.2K
13:10 11.46 11.49 11.46 11.49 290.8K
13:11 11.52 11.54 11.49 11.49 214.0K
13:12 11.50 11.52 11.49 11.50 79.0K
13:13 11.49 11.52 11.48 11.52 148.7K
13:14 11.51 11.52 11.49 11.49 105.4K
13:15 11.49 11.49 11.48 11.49 74.6K
13:16 11.47 11.50 11.47 11.48 83.5K
13:17 11.47 11.47 11.46 11.47 325.4K
13:18 11.47 11.51 11.47 11.50 132.6K
13:19 11.49 11.53 11.49 11.51 127.7K
13:20 11.51 11.51 11.38 11.38 333.5K
13:21 11.41 11.49 11.41 11.48 236.6K
13:22 11.47 11.48 11.44 11.46 96.0K
13:23 11.46 11.46 11.43 11.43 80.6K
13:24 11.43 11.46 11.43 11.46 102.4K
13:25 11.46 11.48 11.46 11.47 63.8K
13:26 11.48 11.50 11.48 11.50 82.7K
13:27 11.51 11.52 11.51 11.52 115.1K
13:28 11.50 11.50 11.47 11.47 63.0K
13:29 11.47 11.47 11.46 11.47 47.4K
13:30 11.47 11.47 11.45 11.45 37.9K
13:31 11.46 11.46 11.45 11.46 16.2K
13:32 11.46 11.49 11.46 11.49 43.1K
13:33 11.51 11.52 11.51 11.51 72.0K
13:34 11.51 11.51 11.49 11.49 56.0K
13:35 11.49 11.52 11.49 11.51 54.6K
13:36 11.51 11.51 11.50 11.50 43.8K
13:37 11.50 11.51 11.49 11.50 27.7K
13:38 11.51 11.52 11.50 11.52 49.8K
13:39 11.52 11.52 11.51 11.51 26.2K
13:40 11.52 11.56 11.52 11.56 103.7K
13:41 11.56 11.57 11.51 11.51 103.0K
13:42 11.51 11.57 11.51 11.57 90.4K
13:43 11.55 11.57 11.55 11.56 76.1K
13:44 11.55 11.56 11.54 11.56 79.7K
13:45 11.53 11.56 11.53 11.56 57.3K
13:46 11.56 11.58 11.56 11.58 66.0K
13:47 11.58 11.62 11.58 11.60 87.2K
13:48 11.61 11.61 11.60 11.60 45.0K
13:49 11.60 11.65 11.60 11.65 162.7K
13:50 11.65 11.65 11.65 11.65 67.1K
13:51 11.64 11.67 11.64 11.65 114.2K
13:52 11.67 11.68 11.65 11.66 98.2K
13:53 11.66 11.66 11.62 11.63 157.0K
13:54 11.62 11.63 11.62 11.63 61.7K
13:55 11.64 11.65 11.64 11.65 145.9K
13:56 11.64 11.66 11.64 11.64 38.9K
13:57 11.65 11.65 11.63 11.64 66.7K
13:58 11.67 11.69 11.66 11.67 92.3K
13:59 11.67 11.68 11.66 11.67 45.2K
14:00 11.66 11.67 11.65 11.66 98.9K
14:01 11.65 11.69 11.65 11.68 49.7K
14:02 11.68 11.69 11.68 11.69 29.6K
14:03 11.68 11.68 11.68 11.68 74.9K
14:04 11.68 11.71 11.68 11.69 118.8K
14:05 11.69 11.70 11.69 11.69 51.1K
14:06 11.70 11.70 11.66 11.66 42.4K
14:07 11.67 11.69 11.67 11.68 47.3K
14:08 11.68 11.69 11.68 11.69 48.4K
14:09 11.70 11.70 11.68 11.68 65.2K
14:10 11.70 11.71 11.70 11.70 78.3K
14:11 11.72 11.75 11.72 11.75 145.4K
14:12 11.76 11.77 11.74 11.74 163.5K
14:13 11.74 11.75 11.74 11.75 44.7K
14:14 11.75 11.75 11.73 11.74 124.3K
14:15 11.75 11.76 11.74 11.76 51.6K
14:16 11.76 11.76 11.75 11.75 96.2K
14:17 11.75 11.75 11.74 11.75 28.3K
14:18 11.75 11.75 11.74 11.75 99.0K
14:19 11.73 11.74 11.73 11.74 74.3K
14:20 11.74 11.75 11.74 11.75 37.9K
14:21 11.74 11.74 11.73 11.74 60.1K
14:22 11.76 11.78 11.76 11.76 102.2K
14:23 11.75 11.77 11.75 11.77 82.6K
14:24 11.75 11.77 11.75 11.77 67.6K
14:25 11.77 11.77 11.76 11.76 68.0K
14:26 11.76 11.77 11.76 11.77 74.9K
14:27 11.77 11.78 11.77 11.78 34.5K
14:28 11.78 11.78 11.77 11.77 168.8K
14:29 11.78 11.78 11.76 11.78 50.1K
14:30 11.78 11.79 11.77 11.79 28.4K
14:31 11.78 11.78 11.77 11.78 61.5K
14:32 11.78 11.79 11.77 11.78 54.8K
14:33 11.78 11.78 11.73 11.76 128.0K
14:34 11.76 11.82 11.75 11.82 147.2K
14:35 11.82 11.82 11.80 11.80 81.5K
14:36 11.80 11.80 11.78 11.78 45.5K
14:37 11.80 11.81 11.79 11.79 96.4K
14:38 11.81 11.81 11.80 11.80 90.5K
14:39 11.81 11.81 11.80 11.80 59.3K
14:40 11.80 11.81 11.80 11.81 65.3K
14:41 11.79 11.80 11.78 11.78 78.0K
14:42 11.77 11.78 11.75 11.75 183.2K
14:43 11.75 11.75 11.73 11.73 162.3K
14:44 11.73 11.74 11.72 11.74 61.5K
14:45 11.74 11.75 11.73 11.75 39.3K
14:46 11.75 11.75 11.74 11.74 55.4K
14:47 11.74 11.75 11.74 11.74 28.9K
14:48 11.75 11.77 11.74 11.77 46.2K
14:49 11.76 11.76 11.76 11.76 63.8K
14:50 11.76 11.79 11.76 11.79 86.9K
14:51 11.79 11.81 11.79 11.81 140.8K
14:52 11.81 11.82 11.81 11.82 160.1K
14:53 11.83 11.84 11.82 11.82 79.4K
14:54 11.82 11.82 11.81 11.82 104.0K
14:55 11.82 11.84 11.82 11.83 78.5K
14:56 11.82 11.83 11.81 11.82 35.1K
14:57 11.82 11.83 11.82 11.83 38.7K
14:58 11.82 11.82 11.80 11.81 50.6K
14:59 11.80 11.80 11.78 11.79 49.4K
15:00 11.78 11.78 11.77 11.77 24.6K
15:01 11.77 11.77 11.76 11.76 37.8K
15:02 11.76 11.78 11.76 11.77 50.8K
15:03 11.77 11.77 11.76 11.77 15.4K
15:04 11.77 11.77 11.75 11.77 31.8K
15:05 11.78 11.78 11.78 11.78 11.4K
15:06 11.78 11.79 11.77 11.79 52.3K
15:07 11.81 11.83 11.81 11.83 106.0K
15:08 11.83 11.89 11.83 11.89 248.7K
15:09 11.88 11.89 11.87 11.88 106.7K
15:10 11.89 11.89 11.88 11.88 124.9K
15:11 11.89 11.90 11.89 11.90 109.9K
15:12 11.89 11.94 11.89 11.94 188.1K
15:13 11.94 11.98 11.94 11.97 294.1K
15:14 11.96 11.98 11.96 11.96 158.9K
15:15 11.96 11.96 11.92 11.92 133.0K
15:16 11.93 11.93 11.92 11.92 124.2K
15:17 11.92 11.95 11.92 11.95 84.2K
15:18 11.94 11.95 11.94 11.95 68.9K
15:19 11.95 11.96 11.95 11.95 70.4K
15:20 11.95 11.96 11.95 11.96 111.9K
15:21 11.97 12.00 11.97 11.97 218.8K
15:22 11.98 11.98 11.97 11.98 60.7K
15:23 11.98 11.98 11.96 11.96 67.7K
15:24 11.96 12.02 11.96 12.02 420.8K
15:25 12.04 12.04 12.03 12.04 190.1K
15:26 12.01 12.02 12.01 12.02 215.1K
15:27 12.04 12.04 12.03 12.03 252.6K
15:28 12.04 12.05 12.02 12.04 100.5K
15:29 12.05 12.06 12.05 12.06 103.7K
15:30 12.06 12.08 12.06 12.06 159.7K
15:31 12.06 12.07 12.06 12.06 132.0K
15:32 12.05 12.05 12.03 12.03 170.1K
15:33 12.04 12.06 12.04 12.05 157.4K
15:34 12.06 12.09 12.06 12.06 214.1K
15:35 12.07 12.08 12.05 12.06 106.4K
15:36 12.05 12.05 12.02 12.02 113.8K
15:37 12.06 12.09 12.05 12.07 199.4K
15:38 12.07 12.07 12.07 12.07 72.0K
15:39 12.07 12.08 12.05 12.05 78.4K
15:40 12.05 12.05 12.02 12.03 71.7K
15:41 12.05 12.05 12.03 12.03 55.2K
15:42 12.05 12.06 12.03 12.03 135.9K
15:43 12.03 12.04 12.02 12.04 87.3K
15:44 12.03 12.04 12.02 12.02 103.5K
15:45 12.03 12.07 12.03 12.07 144.0K
15:46 12.09 12.09 12.08 12.08 134.7K
15:47 12.09 12.10 12.09 12.10 145.0K
15:48 12.15 12.15 12.11 12.12 586.8K
15:49 12.13 12.15 12.13 12.15 152.8K
15:50 12.14 12.16 12.14 12.16 218.8K
15:51 12.16 12.17 12.12 12.12 259.4K
15:52 12.13 12.15 12.13 12.14 140.9K
15:53 12.14 12.15 12.13 12.15 115.8K
15:54 12.16 12.16 12.15 12.15 71.2K
15:55 12.15 12.16 12.15 12.16 260.0K
15:56 12.15 12.18 12.15 12.18 406.3K
15:57 12.18 12.19 12.18 12.19 166.1K
15:58 12.19 12.20 12.19 12.20 352.3K
15:59 12.20 12.24 12.20 12.24 574.5K
16:00 12.25 12.25 12.04 12.25 2,164.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし